1619766000000|2021-04-30 07:00:00|4233|4215.5|4228.5|4214.5|4236|4215.5|4228.5|4214.5|73
1619766010000|2021-04-30 07:00:10|4229|4215|4226|4215|4229|4215|4226|4215|2651
1619766020000|2021-04-30 07:00:20|4225.5|4215.5|4224|4216|4225.5|4216|4224|4215|143
1619766030000|2021-04-30 07:00:30|4223.5|4216.5|4222.5|4216.5|4223.5|4216.5|4222.5|4216.5|1228
1619766040000|2021-04-30 07:00:40|4222|4217|4220.5|4216.5|4222.5|4218|4220.5|4216.5|790
1619766050000|2021-04-30 07:00:50|4220|4216|4217|4214.5|4220|4216|4217|4214|3218
1619766060000|2021-04-30 07:01:00|4217.5|4215|4226.5|4219|4228|4220|4217.5|4215|7653
1619766070000|2021-04-30 07:01:10|4226|4219.5|4224.5|4220|4226|4221|4224.5|4219.5|195
1619766080000|2021-04-30 07:01:20|4223.5|4220.5|4223|4220.5|4223.5|4221|4223|4220.5|127
1619766090000|2021-04-30 07:01:30|4223.5|4221|4224.5|4223.5|4225.5|4223.5|4221|4220.5|351
1619766100000|2021-04-30 07:01:40|4224|4223|4226.5|4225|4228.5|4226|4222.5|4221.5|2670
1619766110000|2021-04-30 07:01:50|4226|4225.5|4226.5|4224.5|4226.5|4226|4225|4224|1186
1619766120000|2021-04-30 07:02:00|4226|4225|4226.5|4225|4226.5|4225.5|4226|4224|785
1619766130000|2021-04-30 07:02:10|4227|4225.5|4226.5|4225.5|4228|4226|4226.5|4225|619
1619766140000|2021-04-30 07:02:20|4227|4226|4226.5|4225.5|4228.5|4227|4226.5|4225|3707
1619766150000|2021-04-30 07:02:30|4227|4225|4222.5|4222|4227|4225.5|4222.5|4221.5|2789
1619766160000|2021-04-30 07:02:40|4222|4221.5|4222|4220.5|4223.5|4222|4221.5|4220|1851
1619766170000|2021-04-30 07:02:50|4222.5|4221|4222|4220.5|4223|4222|4222|4220.5|636
1619766180000|2021-04-30 07:03:00|4221.5|4220|4216.5|4215|4222|4220.5|4216.5|4214|6537
1619766190000|2021-04-30 07:03:10|4216|4214.5|4215.5|4213.5|4216.5|4215|4213.5|4212|6604
1619766200000|2021-04-30 07:03:20|4216|4214|4211.5|4210|4216.5|4216|4211.5|4210|2995
1619766210000|2021-04-30 07:03:30|4211|4209.5|4210|4207.5|4211.5|4210.5|4209|4207.5|3813
1619766220000|2021-04-30 07:03:40|4209.5|4208|4209|4207.5|4209.5|4209|4209|4207.5|1028
1619766230000|2021-04-30 07:03:50|4208.5|4206.5|4204.5|4202.5|4208.5|4206.5|4204.5|4202.5|1420
1619766240000|2021-04-30 07:04:00|4205|4203|4207|4205.5|4208|4207|4204.5|4203|9226
1619766250000|2021-04-30 07:04:10|4206.5|4205|4205|4203.5|4207|4206|4205|4203.5|1052
1619766260000|2021-04-30 07:04:20|4204.5|4203|4204.5|4203|4205|4203|4204.5|4203|866
1619766270000|2021-04-30 07:04:30|4204|4203.5|4204|4202.5|4204|4203.5|4204|4202.5|595
1619766280000|2021-04-30 07:04:40|4203.5|4201.5|4201.5|4200|4203.5|4202|4201.5|4200|1080
1619766290000|2021-04-30 07:04:50|4201|4200.5|4201.5|4201|4203|4202|4200.5|4200|11224
1619766300000|2021-04-30 07:05:00|4202|4201.5|4204|4202.5|4204|4203.5|4202|4201.5|2961
1619766310000|2021-04-30 07:05:10|4203.5|4202|4204|4203|4204|4203|4203.5|4201.5|636
1619766320000|2021-04-30 07:05:20|4203.5|4203.5|4206.5|4205|4206.5|4205|4203.5|4203|2870
1619766330000|2021-04-30 07:05:30|4207|4205.5|4207|4205.5|4207|4206.5|4206.5|4205.5|647
1619766340000|2021-04-30 07:05:40|4207.5|4206|4209|4207|4209|4207|4207.5|4206|763
1619766350000|2021-04-30 07:05:50||4207.5||4208||4208||4207|38
1619766360000|2021-04-30 07:06:00|4209.5|4208.5|4212.5|4210.5|4212.5|4210.5|4209|4208|2044
1619766370000|2021-04-30 07:06:10|4213|4211|4214|4212|4214|4212|4213|4211|0
1619766380000|2021-04-30 07:06:20|4214.5|4212.5|4217|4215|4217.5|4215.5|4214|4212.5|238
1619766390000|2021-04-30 07:06:30|4218|4215.5|4218.5|4217|4218.5|4218|4216.5|4215.5|2713
1619766400000|2021-04-30 07:06:40|4218|4216.5|4219|4217.5|4219|4217.5|4217|4215.5|645
1619766410000|2021-04-30 07:06:50|4220|4218|4220.5|4219.5|4220.5|4219.5|4219.5|4218|394
1619766420000|2021-04-30 07:07:00|4220|4219|4220.5|4219|4220.5|4219|4219.5|4218.5|389
1619766430000|2021-04-30 07:07:10||4219.5||4220||4220||4219|242
1619766440000|2021-04-30 07:07:20|4221|4220.5|4223|4222|4223|4222|4221|4220.5|810
1619766450000|2021-04-30 07:07:30|4222.5|4221.5|4221|4219.5|4222.5|4221.5|4221|4219.5|987
1619766460000|2021-04-30 07:07:40|4221.5|4220|4221.5|4220.5|4221.5|4220.5|4221.5|4220|168
1619766470000|2021-04-30 07:07:50|4222.5|4221|4222.5|4221.5|4223|4221.5|4222.5|4221|81
1619766480000|2021-04-30 07:08:00|4223|4222|4215|4213.5|4223|4222|4215|4213.5|2254
1619766490000|2021-04-30 07:08:10|4215.5|4214|4216|4214.5|4216|4215|4215.5|4214|1293
1619766500000|2021-04-30 07:08:20|4216.5|4215|4215|4213.5|4216.5|4215.5|4215|4213.5|1960
1619766510000|2021-04-30 07:08:30|4214.5|4213|4215.5|4214|4215.5|4214.5|4213.5|4212|1612
1619766520000|2021-04-30 07:08:40|4215|4214.5|4215.5|4214.5|4215.5|4215|4215|4214.5|489
1619766540000|2021-04-30 07:09:00|4215|4214|4212.5|4211.5|4215.5|4214|4211.5|4210|2651
1619766550000|2021-04-30 07:09:10|4212|4211|4212.5|4211.5|4212.5|4211.5|4212|4211|329
1619766560000|2021-04-30 07:09:20|4212|4211|4212|4211|4212|4211|4212|4211|236
1619766570000|2021-04-30 07:09:30|4211.5|4210.5|4212.5|4211|4212.5|4212|4211|4209.5|4872
1619766580000|2021-04-30 07:09:40|4212|4211.5|4213|4211.5|4213|4212|4210|4208.5|4865
1619766590000|2021-04-30 07:09:50|4212.5|4211|4211|4210|4212.5|4211|4210|4209|3920
1619766600000|2021-04-30 07:10:00|4210.5|4209.5|4207.5|4206.5|4211|4210|4206.5|4205.5|1880
1619766610000|2021-04-30 07:10:10|4208|4207|4206.5|4205.5|4209|4208|4206|4205.5|7595
1619766620000|2021-04-30 07:10:20|4206|4205|4206.5|4205.5|4206.5|4205.5|4206|4204.5|772
1619766630000|2021-04-30 07:10:30|4206|4206|4207|4205.5|4207.5|4206.5|4206|4205.5|3446
1619766640000|2021-04-30 07:10:40|4207.5|4206|4207|4206|4209.5|4208.5|4207|4205.5|5067
1619766650000|2021-04-30 07:10:50|4207.5|4205.5|4208|4206.5|4208|4206.5|4207.5|4205.5|432
1619766670000|2021-04-30 07:11:10|4207.5|4206|4204.5|4203.5|4207.5|4206|4204|4203|7158
1619766680000|2021-04-30 07:11:20|4204|4203|4205.5|4204.5|4205.5|4204.5|4204|4203|2967
1619766690000|2021-04-30 07:11:30|4205|4204|4205|4203.5|4205|4204.5|4204.5|4203|754
1619766700000|2021-04-30 07:11:40|4204.5|4203|4203|4202|4204.5|4203|4203|4202|312
1619766710000|2021-04-30 07:11:50|4203.5|4202.5|4204|4203|4204|4203|4203.5|4202|124
1619766720000|2021-04-30 07:12:00|4203.5|4203.5|4202|4201|4205|4204|4202|4201|6870
1619766730000|2021-04-30 07:12:10|4201.5||4202||4202||4201.5||100
1619766750000|2021-04-30 07:12:30|4203|4201.5|4198.5|4197|4203|4201.5|4198.5|4197|37805
1619766760000|2021-04-30 07:12:40|4199|4197.5|4199|4198|4200|4199|4198|4197|7088
1619766770000|2021-04-30 07:12:50|||||||||200
1619766780000|2021-04-30 07:13:00|4198.5|4197.5|4198|4197|4199|4198|4197.5|4196.5|2910
1619766790000|2021-04-30 07:13:10|4198.5|4197.5|4198.5|4197.5|4199|4198|4198.5|4197|2491
1619766810000|2021-04-30 07:13:30|4199|4198|4201|4200|4202.5|4202|4199|4198|8322
1619766820000|2021-04-30 07:13:40|4200.5|4199.5|4198.5|4197|4200.5|4199.5|4198|4196.5|1508
1619766830000|2021-04-30 07:13:50|4199|4197.5|4199|4198|4199|4198|4199|4197.5|120
1619766840000|2021-04-30 07:14:00|4199.5|4197.5|4200|4198.5|4200.5|4199.5|4199.5|4197.5|964
1619766850000|2021-04-30 07:14:10||4199||4198.5||4199||4198.5|23
1619766860000|2021-04-30 07:14:20|4199.5|4198|4198|4197|4199.5|4198|4198|4197|2267
1619766870000|2021-04-30 07:14:30|4198.5|4196.5|4197.5|4196.5|4198.5|4196.5|4197.5|4196.5|756
1619766880000|2021-04-30 07:14:40|4198|4197|4198|4196.5|4198.5|4198|4197.5|4196.5|697
1619766890000|2021-04-30 07:14:50|4197.5|4197|4198.5|4198|4199|4198.5|4197.5|4197|2129
1619766900000|2021-04-30 07:15:00|4199|4198.5|4199.5|4199|4202|4200.5|4199|4198|4650
1619766910000|2021-04-30 07:15:10|4200||4199.5||4200||4199.5||0
1619766920000|2021-04-30 07:15:20|4199|4198|4196.5|4195.5|4199|4198|4195.5|4194|961
1619766930000|2021-04-30 07:15:30|4196|4195|4195|4194|4196.5|4195|4194.5|4193|310
1619766940000|2021-04-30 07:15:40|4194.5|4193.5|4194.5|4193|4195|4193.5|4194.5|4193|625
1619766950000|2021-04-30 07:15:50|4194|4192.5|4194|4192.5|4194.5|4192.5|4192.5|4191|261
1619766960000|2021-04-30 07:16:00||4193||4192.5||4193||4192.5|0
1619766980000|2021-04-30 07:16:20|4194.5|4193|4197|4196|4197|4196.5|4194|4193|5034
1619766990000|2021-04-30 07:16:30|4196.5|4195.5|4194.5|4193|4196.5|4195.5|4193.5|4192.5|2622
1619767000000|2021-04-30 07:16:40|4195|4193.5|4196|4195|4196|4195|4195|4193.5|1432
1619767010000|2021-04-30 07:16:50|4195.5|4194.5|4196|4194.5|4196|4194.5|4195.5|4194.5|729
1619767020000|2021-04-30 07:17:00|4196.5|4195|4196.5|4195.5|4197|4196|4196|4195|1191
1619767030000|2021-04-30 07:17:10|4196|4195|4196.5|4195.5|4196.5|4195.5|4195.5|4195|1537
1619767040000|2021-04-30 07:17:20||4196||4196||4196||4195.5|459
1619767050000|2021-04-30 07:17:30|||||||||300
1619767060000|2021-04-30 07:17:40|4197|4196.5|4198|4197|4199|4197.5|4197|4196|1281
1619767070000|2021-04-30 07:17:50|4198.5|4198|4197.5|4196|4198.5|4198|4197|4196|3990
1619767080000|2021-04-30 07:18:00|4198|4196.5|4199.5|4199|4199.5|4199|4197.5|4196.5|2727
1619767090000|2021-04-30 07:18:10|4199|4198.5|4199.5|4198|4199.5|4198.5|4199|4198|544
1619767100000|2021-04-30 07:18:20|4199|4197.5|4198.5|4197.5|4199|4197.5|4198|4197|726
1619767110000|2021-04-30 07:18:30|4198|4197|4198|4197|4198.5|4197|4197.5|4197|57
1619767120000|2021-04-30 07:18:40|4198.5|4197.5|4198|4197.5|4198.5|4197.5|4198|4197.5|578
1619767130000|2021-04-30 07:18:50|4198.5|4198|4199|4198|4199.5|4198.5|4198.5|4198|742
1619767140000|2021-04-30 07:19:00|4199.5|4198.5|4199.5|4198.5|4199.5|4198.5|4199.5|4198.5|405
1619767150000|2021-04-30 07:19:10|4200|4199|4199.5|4198.5|4200|4199.5|4199.5|4198.5|174
1619767160000|2021-04-30 07:19:20||4199||4199||4199||4199|527
1619767170000|2021-04-30 07:19:30|4200|4199.5|4200|4199.5|4200|4199.5|4200|4199.5|579
1619767180000|2021-04-30 07:19:40||4199||4199||4199.5||4199|527
1619767190000|2021-04-30 07:19:50|4200.5|4199.5|4200.5|4200|4200.5|4200|4200.5|4199.5|336
1619767200000|2021-04-30 07:20:00|4201|4200.5|4201|4200|4201.5|4201|4200.5|4200|1416
1619767210000|2021-04-30 07:20:10|4200.5|4199.5|4199|4198|4200.5|4200|4198.5|4198|2931
1619767220000|2021-04-30 07:20:20|4199.5|4198.5|4199.5|4198.5|4199.5|4199|4199.5|4198|266
1619767230000|2021-04-30 07:20:30|4200.5|4199|4200|4199|4200.5|4199.5|4200|4199|434
1619767240000|2021-04-30 07:20:40|4200.5|4199.5|4200.5|4199|4200.5|4200|4200|4199|680
1619767250000|2021-04-30 07:20:50|4201|4199.5|4201.5|4200.5|4201.5|4201|4200|4199|3023
1619767260000|2021-04-30 07:21:00|4202|4201|4202.5|4201.5|4202.5|4202|4202|4200.5|689
1619767270000|2021-04-30 07:21:10|4202|4201|4202|4201|4202|4201|4200.5|4200|1136
1619767280000|2021-04-30 07:21:20|4202.5|4201.5|4202.5|4201.5|4202.5|4201.5|4202|4201.5|381
1619767290000|2021-04-30 07:21:30|4203|4202|4203|4202.5|4203|4202.5|4203|4201.5|395
1619767300000|2021-04-30 07:21:40|4202.5|4202|4202.5|4202|4203|4202.5|4202.5|4202|930
1619767310000|2021-04-30 07:21:50|4203|4202.5|4202|4201.5|4203|4202.5|4202|4201.5|202
1619767320000|2021-04-30 07:22:00|4201.5|4201|4202.5|4201.5|4203|4201.5|4201.5|4201|939
1619767330000|2021-04-30 07:22:10|4203|4202|4203|4202.5|4203|4202.5|4202.5|4202|739
1619767340000|2021-04-30 07:22:20|4203.5|4203|4204.5|4204|4206|4205|4203.5|4202.5|3800
1619767350000|2021-04-30 07:22:30|4205|4204.5|4206|4205|4206|4205|4205|4204.5|641
1619767360000|2021-04-30 07:22:40|4206.5|4205.5|4207|4206|4207|4206|4206.5|4205|231
1619767370000|2021-04-30 07:22:50|4206.5|4205.5|4206.5|4205.5|4206.5|4205.5|4205.5|4205|1256
1619767380000|2021-04-30 07:23:00|||||||||100
1619767400000|2021-04-30 07:23:20|4207|4206|4206.5|4206|4207|4206.5|4206.5|4206|930
1619767410000|2021-04-30 07:23:30|4207|4206.5|4208.5|4208|4209|4208|4207|4206.5|879
1619767420000|2021-04-30 07:23:40|4208|4207.5|4208.5|4207.5|4208.5|4207.5|4207.5|4207|962
1619767430000|2021-04-30 07:23:50|||||||||2
1619767440000|2021-04-30 07:24:00|4209|4208|4206.5|4205.5|4209|4208|4206|4205.5|4077
1619767450000|2021-04-30 07:24:10|4207|4206|4206.5|4205.5|4207|4206|4206|4205.5|266
1619767460000|2021-04-30 07:24:20|||||||||61
1619767470000|2021-04-30 07:24:30|4206|4205|4204|4203|4206.5|4205.5|4204|4203|1625
1619767480000|2021-04-30 07:24:40|4203.5|4202.5|4202.5|4201.5|4203.5|4203|4202.5|4201.5|1321
1619767490000|2021-04-30 07:24:50|4203|4202|4203.5|4203|4203.5|4203|4202.5|4201.5|1941
1619767500000|2021-04-30 07:25:00|4203|4202.5|4203|4202|4203.5|4202.5|4202|4201.5|594
1619767510000|2021-04-30 07:25:10|4202.5|4201.5|4203|4202|4203|4202|4202|4201.5|472
1619767520000|2021-04-30 07:25:20|4203.5|4202.5|4204.5|4203.5|4204.5|4203.5|4203.5|4202|1283
1619767530000|2021-04-30 07:25:30|||||||||48
1619767540000|2021-04-30 07:25:40|4205|4204|4205|4204|4205|4204.5|4204.5|4204|1143
1619767550000|2021-04-30 07:25:50|4204.5|4203.5|4205|4204|4205|4204|4204|4203.5|355
1619767560000|2021-04-30 07:26:00|||||||||9
1619767570000|2021-04-30 07:26:10|4204.5|4203.5|4204.5|4203.5|4205|4204.5|4204|4203.5|1826
1619767580000|2021-04-30 07:26:20|4204|4203|4202.5|4202|4204|4203|4202.5|4201.5|1050
1619767590000|2021-04-30 07:26:30|4203|4202.5|4203|4202.5|4203|4202.5|4202.5|4202|1079
1619767600000|2021-04-30 07:26:40|4202.5|4202|4203|4202.5|4203|4202.5|4202.5|4202|651
1619767610000|2021-04-30 07:26:50|4202.5|4202|4203|4202|4203|4202.5|4202.5|4202|501
1619767620000|2021-04-30 07:27:00|4202.5|4202.5|4201|4200|4203|4202.5|4200.5|4200|2800
1619767630000|2021-04-30 07:27:10|4201.5|4200.5|4201.5|4200.5|4202|4201|4201.5|4200|1869
1619767640000|2021-04-30 07:27:20|4201|4200|4201|4200|4201.5|4200|4200.5|4200|143
1619767660000|2021-04-30 07:27:40|4200.5|4199.5|4200.5|4199.5|4200.5|4200|4200|4199.5|9080
1619767670000|2021-04-30 07:27:50|4201|4200|4200.5|4200|4201|4200.5|4200.5|4200|1236
1619767680000|2021-04-30 07:28:00|4201|4200.5|4201.5|4200.5|4202|4201.5|4200.5|4200|4740
1619767690000|2021-04-30 07:28:10|||||||||2
1619767720000|2021-04-30 07:28:40|4201|4200|4201.5|4201|4201.5|4201|4200.5|4200|3686
1619767730000|2021-04-30 07:28:50|||||||||50
1619767740000|2021-04-30 07:29:00|4201|4200.5|4200.5|4199.5|4201.5|4200.5|4200|4199.5|906
1619767750000|2021-04-30 07:29:10|||||||||300
1619767760000|2021-04-30 07:29:20|4201|4200|4201.5|4200|4202.5|4201.5|4200.5|4200|4522
1619767770000|2021-04-30 07:29:30||4200.5||4200.5||4200.5||4200.5|12
1619767780000|2021-04-30 07:29:40|4201||4201||4201||4201||0
1619767790000|2021-04-30 07:29:50|4200.5|4200|4201|4200|4201|4200|4200.5|4200|355
1619767800000|2021-04-30 07:30:00|||||||||4
1619767820000|2021-04-30 07:30:20|4201.5|4200.5|4202.5|4202|4202.5|4202|4201.5|4200.5|2638
1619767830000|2021-04-30 07:30:30|4203|4202.5|4204|4203|4204|4203|4203|4202|1520
1619767850000|2021-04-30 07:30:50|4204.5|4203.5|4205|4204|4205.5|4204|4204.5|4203|470
1619767860000|2021-04-30 07:31:00|4204.5|4204.5|4205|4204.5|4205|4204.5|4204.5|4204.5|92
1619767870000|2021-04-30 07:31:10|4205.5|4205|4206.5|4206|4207|4206|4205.5|4205|1047
1619767880000|2021-04-30 07:31:20|||||||||57
1619767890000|2021-04-30 07:31:30|4207|4206.5|4208|4207.5|4208|4207.5|4207|4206.5|1032
1619767900000|2021-04-30 07:31:40|4207.5|4207|4207.5|4207|4207.5|4207|4207.5|4207|62
1619767910000|2021-04-30 07:31:50|4208|4207.5|4208|4207|4208|4207.5|4207.5|4207|426
1619767920000|2021-04-30 07:32:00|4207.5|4206.5|4207.5|4206.5|4208|4206.5|4207|4206.5|766
1619767930000|2021-04-30 07:32:10|||||||||10
1619767950000|2021-04-30 07:32:30||4207||4206.5||4207||4206.5|0
1619767960000|2021-04-30 07:32:40|4207|4207|4207.5|4207|4207.5|4207|4207|4207|418
1619767970000|2021-04-30 07:32:50|4208|4207.5|4208.5|4208|4208.5|4208|4208|4207.5|445
1619767980000|2021-04-30 07:33:00|4209|4208.5|4209|4208.5|4209|4208.5|4209|4208.5|857
1619767990000|2021-04-30 07:33:10|4208.5|4208|4208.5|4207.5|4209|4208|4207.5|4207|2932
1619768000000|2021-04-30 07:33:20|4208|4207|4208.5|4207|4208.5|4207|4207.5|4207|44
1619768010000|2021-04-30 07:33:30|4208||4208.5||4208.5||4208||22
1619768020000|2021-04-30 07:33:40|4208||4208||4208||4208||26
1619768030000|2021-04-30 07:33:50|4208.5|4207.5|4209|4208.5|4209|4208.5|4208.5|4207.5|1373
1619768040000|2021-04-30 07:34:00|4209.5|4209|4209.5|4209|4210|4209|4209.5|4209|241
1619768050000|2021-04-30 07:34:10|4209|4208.5|4210.5|4209.5|4210.5|4210|4209|4208.5|1602
1619768060000|2021-04-30 07:34:20||4210||4209.5||4210||4209.5|62
1619768070000|2021-04-30 07:34:30||4210||4210||4210||4210|60
1619768080000|2021-04-30 07:34:40|4211|4210.5|4211|4210|4211|4210.5|4211|4210|221
1619768090000|2021-04-30 07:34:50|4211.5|4210.5|4211|4210|4211.5|4211|4211|4210|623
1619768100000|2021-04-30 07:35:00|4210.5|4209.5|4210|4209|4210.5|4209.5|4209.5|4209|1212
1619768110000|2021-04-30 07:35:10|4209.5|4208.5|4209.5|4208.5|4209.5|4208.5|4209|4208.5|832
1619768120000|2021-04-30 07:35:20|4210|4209|4210|4209|4210|4209.5|4210|4209|399
1619768130000|2021-04-30 07:35:30|||||||||189
1619768140000|2021-04-30 07:35:40|4209.5|4208.5|4209.5|4208.5|4209.5|4208.5|4209|4208.5|105
1619768150000|2021-04-30 07:35:50|4209|4208|4208.5|4207.5|4209.5|4208|4207.5|4207|1774
1619768160000|2021-04-30 07:36:00|4208|4207|4208.5|4207.5|4208.5|4207.5|4207.5|4207|2574
1619768170000|2021-04-30 07:36:10|4208|4208|4208.5|4207.5|4208.5|4208|4208|4207.5|1362
1619768180000|2021-04-30 07:36:20||4208||4207.5||4208||4207.5|190
1619768190000|2021-04-30 07:36:30|4209|4208|4210|4209|4210|4209|4208.5|4208|2534
1619768200000|2021-04-30 07:36:40|4209.5|4208.5|4210|4209|4210|4209.5|4209|4208|1298
1619768210000|2021-04-30 07:36:50|4209.5|4208.5|4210|4208.5|4210|4209|4209.5|4208.5|16
1619768220000|2021-04-30 07:37:00||4209||4209||4209||4209|6
1619768230000|2021-04-30 07:37:10|4209.5|4209.5|4210|4209|4210|4209.5|4209.5|4208.5|1811
1619768240000|2021-04-30 07:37:20|4209.5|4209.5|4210|4209.5|4210|4209.5|4208.5|4208|2291
1619768250000|2021-04-30 07:37:30||4208.5||4209||4209||4208.5|57
1619768260000|2021-04-30 07:37:40|4209.5|4208.5|4209.5|4209|4210|4209|4209|4208.5|774
1619768270000|2021-04-30 07:37:50|4210|4209.5|4210|4209|4210|4209.5|4210|4209|81
1619768280000|2021-04-30 07:38:00||4209.5||4209.5||4209.5||4209|442
1619768290000|2021-04-30 07:38:10|4210.5|4210|4211.5|4210.5|4211.5|4211|4210.5|4210|2735
1619768300000|2021-04-30 07:38:20|||||||||42
1619768320000|2021-04-30 07:38:40|4211||4211||4211||4211||25
1619768330000|2021-04-30 07:38:50|4210.5|4210|4210.5|4209.5|4210.5|4210|4210|4209.5|906
1619768340000|2021-04-30 07:39:00|4211|4210|4212|4211.5|4212|4211.5|4211|4209.5|1294
1619768350000|2021-04-30 07:39:10|4211.5|4211|4210.5|4209.5|4211.5|4211|4210|4209.5|985
1619768360000|2021-04-30 07:39:20|4211||4211||4211||4211||62
1619768370000|2021-04-30 07:39:30||4210||4210||4210||4210|142
1619768380000|2021-04-30 07:39:40|4210.5|4209.5|4210|4209.5|4211|4209.5|4209.5|4209|1387
1619768390000|2021-04-30 07:39:50|4210.5||4210.5||4210.5||4210||345
1619768400000|2021-04-30 07:40:00|4211||4211||4211||4211||0
1619768410000|2021-04-30 07:40:10||4210||4210||4210||4210|59
1619768420000|2021-04-30 07:40:20|4210.5|4210.5|4210.5|4209.5|4211|4210.5|4210|4209|6274
1619768430000|2021-04-30 07:40:30|4211|4210|4212.5|4211.5|4212.5|4212|4211|4210|525
1619768440000|2021-04-30 07:40:40|4212|4212|4211.5|4211|4212|4212|4211|4210.5|1580
1619768450000|2021-04-30 07:40:50|4211|4210.5|4211.5|4210.5|4211.5|4210.5|4211|4210.5|496
1619768460000|2021-04-30 07:41:00|4211|4210|4211|4210|4211|4210|4210.5|4210|425
1619768470000|2021-04-30 07:41:10|4211.5|4210.5|4211.5|4210.5|4211.5|4211|4211.5|4210.5|343
1619768490000|2021-04-30 07:41:30|4212|4211|4213|4212|4213.5|4212.5|4212|4211|1620
1619768510000|2021-04-30 07:41:50|4213.5|4212.5|4214|4213.5|4214|4213.5|4213.5|4212|1729
1619768520000|2021-04-30 07:42:00|4214.5|4214|4214|4213|4214.5|4214|4213.5|4213|477
1619768550000|2021-04-30 07:42:30|4213.5|4212.5|4213.5|4212.5|4214|4213|4213|4212.5|874
1619768570000|2021-04-30 07:42:50||4213||4213||4213||4213|200
1619768580000|2021-04-30 07:43:00|4214|4213.5|4215|4214.5|4216|4214.5|4214|4213.5|1292
1619768590000|2021-04-30 07:43:10|4214.5|4214|4215|4214|4215|4214.5|4214.5|4214|591
1619768600000|2021-04-30 07:43:20|4215.5|4214.5|4215.5|4215|4215.5|4215|4215.5|4214.5|430
1619768610000|2021-04-30 07:43:30|4216|4215.5|4216.5|4216|4216.5|4216|4216|4215.5|157
1619768620000|2021-04-30 07:43:40|4216|4215.5|4216|4215.5|4216|4215.5|4216|4215.5|213
1619768630000|2021-04-30 07:43:50|4215.5|4215|4216|4215|4216|4215|4215.5|4215|720
1619768640000|2021-04-30 07:44:00|4216.5|4215.5|4216.5|4215.5|4216.5|4215.5|4216|4215.5|0
1619768650000|2021-04-30 07:44:10|4217|4216|4217.5|4216.5|4217.5|4217|4217|4215.5|622
1619768660000|2021-04-30 07:44:20|4217||4217||4217.5||4217||166
1619768670000|2021-04-30 07:44:30|4217.5||4217||4217.5||4217||97
1619768680000|2021-04-30 07:44:40|4217.5|4217|4218|4217|4218|4217|4217.5|4217|448
1619768690000|2021-04-30 07:44:50||4217.5||4217||4217.5||4217|62
1619768700000|2021-04-30 07:45:00||4217.5||4217||4217.5||4217|287
1619768720000|2021-04-30 07:45:20|4218.5|4217.5|4218.5|4217.5|4218.5|4218|4218|4217|731
1619768730000|2021-04-30 07:45:30|4218|4217|4218|4217|4218.5|4217|4218|4217|0
1619768740000|2021-04-30 07:45:40|4217.5|4216.5|4217.5|4217|4218|4217|4217|4216.5|717
1619768750000|2021-04-30 07:45:50|4218|4217.5|4217.5|4217|4218|4217.5|4217.5|4217|910
1619768760000|2021-04-30 07:46:00|4218|4217.5|4218|4217.5|4218|4217.5|4218|4217.5|101
1619768770000|2021-04-30 07:46:10|4217.5|4217|4218|4217.5|4218|4217.5|4217.5|4217|499
1619768780000|2021-04-30 07:46:20|4217.5|4217|4220|4219|4220|4219|4217.5|4217|2235
1619768790000|2021-04-30 07:46:30|4219.5|4218.5|4217.5|4217|4219.5|4218.5|4217.5|4217|1401
1619768800000|2021-04-30 07:46:40|4218|4216.5|4217|4216|4218|4216.5|4216.5|4216|1294
1619768820000|2021-04-30 07:47:00|4216.5|4215.5|4216|4215|4216.5|4215.5|4214.5|4214|2682
1619768830000|2021-04-30 07:47:10|4216.5|4215.5|4217.5|4216.5|4217.5|4216.5|4216.5|4215.5|1304
1619768840000|2021-04-30 07:47:20|4217|4217|4216.5|4216|4217|4217|4216.5|4216|898
1619768850000|2021-04-30 07:47:30|4216|4215.5|4216.5|4215.5|4216.5|4215.5|4216|4215.5|542
1619768860000|2021-04-30 07:47:40|||||||||3
1619768870000|2021-04-30 07:47:50|4216||4216.5||4216.5||4216||0
1619768880000|2021-04-30 07:48:00|4216|4215|4214.5|4213.5|4216|4215.5|4214.5|4213.5|2647
1619768900000|2021-04-30 07:48:20|4214|4213|4214|4213|4214|4213|4213|4212.5|629
1619768910000|2021-04-30 07:48:30|4214.5|4213.5|4214.5|4213|4214.5|4213.5|4213.5|4213|451
1619768920000|2021-04-30 07:48:40|4214|4213.5|4215|4214|4215|4214.5|4214|4213.5|1111
1619768930000|2021-04-30 07:48:50|4215.5|4214.5|4215.5|4215|4216.5|4215.5|4215.5|4214.5|1868
1619768940000|2021-04-30 07:49:00|4215|4214.5|4215.5|4214.5|4215.5|4215|4215|4214.5|753
1619768950000|2021-04-30 07:49:10|4215|4214|4215|4214|4215|4214.5|4214.5|4214|953
1619768960000|2021-04-30 07:49:20|4215.5|4214.5|4215.5|4214.5|4215.5|4215|4215.5|4214|473
1619768970000|2021-04-30 07:49:30|4216|4215|4216|4215.5|4216|4215.5|4215.5|4215|838
1619768980000|2021-04-30 07:49:40|4215.5|4215|4215.5|4214.5|4216|4215|4215.5|4214.5|449
1619769000000|2021-04-30 07:50:00|||||||||394
1619769010000|2021-04-30 07:50:10|4215|4215|4215|4214.5|4215.5|4215|4215|4214.5|507
1619769020000|2021-04-30 07:50:20|4214.5|4214|4213.5|4212.5|4214.5|4214|4213.5|4212.5|2301
1619769040000|2021-04-30 07:50:40|4214|4213|4214|4213|4214|4213.5|4213.5|4213|1204
1619769050000|2021-04-30 07:50:50|4214.5|4213.5|4215|4214.5|4215|4214.5|4214.5|4213.5|899
1619769060000|2021-04-30 07:51:00|4215.5|4215|4216|4215.5|4216|4215.5|4215.5|4215|302
1619769070000|2021-04-30 07:51:10|4216.5|4216|4217|4216.5|4217|4216.5|4216.5|4216|287
1619769080000|2021-04-30 07:51:20|4217.5|4217|4217.5|4217|4217.5|4217|4217|4216.5|509
1619769090000|2021-04-30 07:51:30|4218|4217.5|4218|4217|4218.5|4218|4218|4217|715
1619769100000|2021-04-30 07:51:40||4217.5||4217.5||4217.5||4217.5|0
1619769110000|2021-04-30 07:51:50|4218.5|4218|4218.5|4217.5|4219|4218.5|4218|4217.5|634
1619769120000|2021-04-30 07:52:00||4218||4218||4218||4218|348
1619769130000|2021-04-30 07:52:10|4219|4218.5|4219|4218|4219|4218.5|4218.5|4218|1444
1619769140000|2021-04-30 07:52:20||4218.5||4218||4218.5||4218|4
1619769150000|2021-04-30 07:52:30||4218.5||4218||4218.5||4218|0
1619769170000|2021-04-30 07:52:50||4218.5||4218.5||4218.5||4218.5|0
1619769180000|2021-04-30 07:53:00|4219.5|4219|4221|4220.5|4221|4220.5|4219.5|4219|510
1619769190000|2021-04-30 07:53:10|4221.5|4221|4222|4221|4222|4221|4221.5|4221|169
1619769200000|2021-04-30 07:53:20||4221.5||4221||4221.5||4221|154
1619769220000|2021-04-30 07:53:40||4221.5||4221.5||4221.5||4221.5|253
1619769230000|2021-04-30 07:53:50|4222.5|4222|4224|4223.5|4224|4223.5|4222.5|4222|228
1619769240000|2021-04-30 07:54:00|4224.5|4224|4224.5|4224|4224.5|4224|4224|4223.5|592
1619769250000|2021-04-30 07:54:10|4225|4223.5|4224.5|4224|4225|4224|4224|4223.5|754
1619769260000|2021-04-30 07:54:20|4225|4224.5|4225.5|4225|4225.5|4225|4225|4224.5|84
1619769270000|2021-04-30 07:54:30|4225|4224.5|4225|4224|4225|4224.5|4224.5|4224|531
1619769280000|2021-04-30 07:54:40||4224.5||4224.5||4224.5||4224.5|22
1619769290000|2021-04-30 07:54:50|4225.5|4225|4225|4224.5|4225.5|4225|4225|4224.5|627
1619769300000|2021-04-30 07:55:00|4224.5|4224|4223|4222.5|4224.5|4224|4223|4222.5|2012
1619769320000|2021-04-30 07:55:20|4222.5|4222|4223|4222|4223|4222.5|4222.5|4222|561
1619769330000|2021-04-30 07:55:30||4222.5||4222||4222.5||4222|57
1619769340000|2021-04-30 07:55:40|4222.5|4221.5|4221.5|4220|4222.5|4221.5|4221|4220|1288
1619769350000|2021-04-30 07:55:50|4221||4221||4221.5||4221||0
1619769360000|2021-04-30 07:56:00|4220.5|4219.5|4220|4219.5|4221|4219.5|4219.5|4219|1160
1619769370000|2021-04-30 07:56:10|||||||||74
1619769380000|2021-04-30 07:56:20|4220.5|4220|4221.5|4221|4221.5|4221|4220.5|4220|978
1619769390000|2021-04-30 07:56:30|4221|4220.5|4221|4220|4221|4220.5|4221|4220|14
1619769400000|2021-04-30 07:56:40||4220.5||4220||4220.5||4220|189
1619769410000|2021-04-30 07:56:50|4220.5|4219.5|4220|4219|4220.5|4219.5|4219.5|4219|394
1619769420000|2021-04-30 07:57:00|||||||||45
1619769430000|2021-04-30 07:57:10|4219.5|4218.5|4218.5|4218|4219.5|4219|4218.5|4217.5|612
1619769440000|2021-04-30 07:57:20|4219|4218.5|4219|4218|4219|4218.5|4219|4218|330
1619769460000|2021-04-30 07:57:40|4218.5|4217.5|4218.5|4217.5|4219|4217.5|4218|4217.5|111
1619769470000|2021-04-30 07:57:50|4218|4217|4218|4217|4218|4217.5|4217.5|4217|129
1619769480000|2021-04-30 07:58:00|4217.5|4217.5|4218.5|4217.5|4219|4218|4217.5|4216.5|6918
1619769490000|2021-04-30 07:58:10||4218||4218||4218||4218|0
1619769500000|2021-04-30 07:58:20|4218|4217.5|4218|4217.5|4218.5|4217.5|4218|4217.5|317
1619769510000|2021-04-30 07:58:30|4218.5|4218|4219|4218|4219|4218.5|4218.5|4217.5|381
1619769520000|2021-04-30 07:58:40|4219.5|4218.5|4219.5|4219|4219.5|4219|4219.5|4218.5|1088
1619769530000|2021-04-30 07:58:50|4220|4219.5|4220|4219.5|4220|4219.5|4219.5|4219|1456
1619769540000|2021-04-30 07:59:00|4220.5|4220|4220.5|4219.5|4220.5|4220|4220|4219.5|1574
1619769550000|2021-04-30 07:59:10|4220|4219|4219.5|4219|4220|4219|4219.5|4219|311
1619769560000|2021-04-30 07:59:20|||||||||5
1619769570000|2021-04-30 07:59:30|4220|4219.5|4220|4219|4220|4219.5|4219.5|4219|318
1619769580000|2021-04-30 07:59:40|||||||||28
1619769590000|2021-04-30 07:59:50|4220.5|4219.5|4221.5|4221|4221.5|4221|4220.5|4219.5|1092
1619769600000|2021-04-30 08:00:00|4221|4220.5|4221.5|4221|4221.5|4221|4221|4220.5|608
1619769620000|2021-04-30 08:00:20|4222|4221.5|4222|4221.5|4222|4221.5|4222|4221.5|50
1619769630000|2021-04-30 08:00:30|4221.5|4221|4221.5|4221|4222|4221.5|4221.5|4221|676
1619769640000|2021-04-30 08:00:40|4221|4220.5|4220.5|4219.5|4221|4220.5|4220.5|4219.5|2264
1619769650000|2021-04-30 08:00:50|4220|4220|4218.5|4218|4220|4220|4218.5|4218|1726
1619769660000|2021-04-30 08:01:00|4219|4218.5|4219.5|4218.5|4219.5|4218.5|4219|4218.5|507
1619769670000|2021-04-30 08:01:10||4219||4218.5||4219||4218.5|17
1619769680000|2021-04-30 08:01:20|4219|4219|4218.5|4218|4219|4219|4218.5|4218|231
1619769690000|2021-04-30 08:01:30|4219|4217.5|4218.5|4217.5|4219|4218|4218|4217.5|521
1619769720000|2021-04-30 08:02:00|4218|4217|4217|4216.5|4218|4217|4217|4216.5|1287
1619769730000|2021-04-30 08:02:10|4217.5|4217|4218|4217|4218|4217.5|4217.5|4217|1318
1619769740000|2021-04-30 08:02:20|4217.5|4216.5|4217|4216.5|4218|4217|4217|4216.5|810
1619769750000|2021-04-30 08:02:30|||||||||2
1619769770000|2021-04-30 08:02:50|||||||||213
1619769780000|2021-04-30 08:03:00|4216.5|4216|4214|4213.5|4216.5|4216|4214|4213.5|1256
1619769790000|2021-04-30 08:03:10|4214.5|4214|4214.5|4214|4214.5|4214|4214.5|4214|257
1619769800000|2021-04-30 08:03:20|4214|4213.5|4215|4214|4215|4214|4214|4213.5|1127
1619769810000|2021-04-30 08:03:30|4215.5|4214.5|4217.5|4217|4217.5|4217|4215.5|4214.5|3708
1619769820000|2021-04-30 08:03:40|4218|4217.5|4217.5|4217|4218|4217.5|4217.5|4217|753
1619769830000|2021-04-30 08:03:50|4218||4218||4218||4217.5||0
1619769840000|2021-04-30 08:04:00|4218.5|4217.5|4218.5|4218|4218.5|4218|4218.5|4217.5|238
1619769860000|2021-04-30 08:04:20|4219|4218.5|4219.5|4219|4219.5|4219|4219|4218.5|716
1619769870000|2021-04-30 08:04:30|4219|4218.5|4219|4218|4219|4218.5|4219|4218|77
1619769890000|2021-04-30 08:04:50|4218.5||4218.5||4218.5||4218.5||0
1619769900000|2021-04-30 08:05:00|4218|4217.5|4218|4217.5|4218|4217.5|4218|4217.5|461
1619769910000|2021-04-30 08:05:10|4217.5|4217|4218|4217.5|4218|4217.5|4217.5|4217|714
1619769920000|2021-04-30 08:05:20|4218.5|4218|4219|4218.5|4219|4218.5|4218.5|4218|377
1619769930000|2021-04-30 08:05:30|4219.5|4219|4221|4220|4221|4220.5|4219.5|4219|1577
1619769940000|2021-04-30 08:05:40|4220.5|4219.5|4219.5|4219|4221|4219.5|4219.5|4219|1316
1619769950000|2021-04-30 08:05:50|4219|4218.5|4220|4219|4220|4219.5|4219|4218.5|704
1619769980000|2021-04-30 08:06:20|4220.5|4219.5|4221|4220.5|4221|4220.5|4220.5|4219.5|2651
1619770000000|2021-04-30 08:06:40|4220.5|4220|4220|4219.5|4220.5|4220|4220|4219.5|1209
1619770010000|2021-04-30 08:06:50|4220.5||4220.5||4220.5||4220||207
1619770030000|2021-04-30 08:07:10|4221|4220|4221|4220.5|4221|4220.5|4221|4220|108
1619770040000|2021-04-30 08:07:20|4221.5|4221|4221.5|4221|4223|4222.5|4221.5|4220.5|5089
1619770050000|2021-04-30 08:07:30|4221|4220.5|4221.5|4220.5|4221.5|4220.5|4221|4220.5|115
1619770060000|2021-04-30 08:07:40|4221|4220|4221.5|4221|4222|4221|4220.5|4220|1513
1619770070000|2021-04-30 08:07:50|4222||4221.5||4222||4221.5||95
1619770080000|2021-04-30 08:08:00|4222|4221.5|4224|4223.5|4224|4223.5|4222|4221.5|2830
1619770090000|2021-04-30 08:08:10|4223.5|4223|4223.5|4223|4223.5|4223|4223.5|4222.5|602
1619770100000|2021-04-30 08:08:20|4223|4222.5|4223.5|4222.5|4223.5|4223|4223|4222.5|145
1619770110000|2021-04-30 08:08:30|||||||||118
1619770130000|2021-04-30 08:08:50|4223|4222|4222.5|4222|4223|4222|4222.5|4222|815
1619770140000|2021-04-30 08:09:00|4222|4221.5|4222|4221.5|4222|4221.5|4221.5|4221|1446
1619770150000|2021-04-30 08:09:10|4221.5|4221|4221.5|4221|4221.5|4221|4221.5|4221|194
1619770160000|2021-04-30 08:09:20|||||||||11
1619770170000|2021-04-30 08:09:30|||||||||405
1619770180000|2021-04-30 08:09:40|4222|4221.5|4222|4221.5|4222|4221.5|4222|4221.5|73
1619770190000|2021-04-30 08:09:50|||||||||30
1619770200000|2021-04-30 08:10:00|4221.5|4221|4221.5|4221|4222|4221|4221.5|4221|495
1619770210000|2021-04-30 08:10:10|4221|4220.5|4221|4220|4221|4220.5|4220|4219.5|3055
1619770240000|2021-04-30 08:10:40|4221.5|4220.5|4222|4221.5|4222|4221.5|4221.5|4220.5|1561
1619770250000|2021-04-30 08:10:50|4222.5|4222|4222.5|4222|4223|4222|4222.5|4222|731
1619770260000|2021-04-30 08:11:00|4223|4222.5|4223|4222.5|4223|4222.5|4222.5|4222|113
1619770270000|2021-04-30 08:11:10|4223.5|4223|4225|4224.5|4225|4224.5|4223.5|4223|1641
1619770280000|2021-04-30 08:11:20|4225.5|4225|4226|4225.5|4226|4225.5|4225.5|4225|901
1619770290000|2021-04-30 08:11:30|4225.5|4225|4225.5|4225|4225.5|4225|4225.5|4225|158
1619770300000|2021-04-30 08:11:40|4226|4225.5|4226.5|4225.5|4226.5|4225.5|4225.5|4225|2876
1619770310000|2021-04-30 08:11:50|4227|4226|4227|4226.5|4228|4227.5|4227|4226|3087
1619770320000|2021-04-30 08:12:00|4226.5|4226|4226.5|4226|4226.5|4226|4226.5|4226|1233
1619770330000|2021-04-30 08:12:10|4227|4226.5|4226|4225|4227.5|4227|4225.5|4225|3033
1619770340000|2021-04-30 08:12:20|4226.5|4225.5|4229|4228|4229|4228.5|4226.5|4225|4056
1619770350000|2021-04-30 08:12:30|4228.5|4227.5|4228|4227|4229|4227.5|4228|4227|3552
1619770370000|2021-04-30 08:12:50|4228.5|4227.5|4228|4227.5|4228.5|4227.5|4228|4227.5|220
1619770380000|2021-04-30 08:13:00|4228.5||4228||4228.5||4228||277
1619770390000|2021-04-30 08:13:10|4227.5|4227|4228|4227|4228|4227|4227.5|4227|1972
1619770400000|2021-04-30 08:13:20|4227.5|4227.5|4227|4226.5|4228|4227.5|4227|4226.5|2034
1619770410000|2021-04-30 08:13:30|4227.5|4227|4227.5|4227|4227.5|4227|4227.5|4227|591
1619770420000|2021-04-30 08:13:40|4228|4226.5|4227.5|4226.5|4228|4227|4227|4226.5|744
1619770430000|2021-04-30 08:13:50|4227|4227|4225|4224.5|4227.5|4227|4225|4224.5|4891
1619770440000|2021-04-30 08:14:00|4225.5|4225|4226|4225|4226|4225.5|4225.5|4225|419
1619770450000|2021-04-30 08:14:10|4227|4225.5|4227|4226|4227|4226.5|4226.5|4225|247
1619770470000|2021-04-30 08:14:30|4227.5|4226.5|4228.5|4228|4229|4228.5|4227.5|4226.5|2308
1619770480000|2021-04-30 08:14:40|4229|4228.5|4229|4228|4229|4228.5|4229|4228|57
1619770490000|2021-04-30 08:14:50|4229.5|4228.5|4229|4228|4230|4229|4228.5|4228|1591
1619770500000|2021-04-30 08:15:00|4228.5|4228.5|4230|4229|4230|4229|4228.5|4228|2494
1619770510000|2021-04-30 08:15:10|4229.5||4229.5||4229.5||4229.5||130
1619770520000|2021-04-30 08:15:20|4230|4228.5|4229.5|4228.5|4230|4229|4229|4228.5|1936
1619770530000|2021-04-30 08:15:30|||||||||647
1619770540000|2021-04-30 08:15:40|4230|4229|4230|4229.5|4230.5|4230|4230|4229|1748
1619770550000|2021-04-30 08:15:50|4230.5||4230.5||4230.5||4230.5||15
1619770560000|2021-04-30 08:16:00||4230||4230||4230||4230|14
1619770570000|2021-04-30 08:16:10|4230|4229.5|4229.5|4229|4230|4229.5|4229.5|4229|3227
1619770580000|2021-04-30 08:16:20|4230|4229.5|4230|4229.5|4230|4229.5|4230|4229.5|128
1619770590000|2021-04-30 08:16:30|4230.5|4230|4230.5|4230|4230.5|4230|4230.5|4230|226
1619770600000|2021-04-30 08:16:40|||||||||200
1619770620000|2021-04-30 08:17:00|4231|4230.5|4231|4230.5|4231|4230.5|4230.5|4230|171
1619770630000|2021-04-30 08:17:10|4230.5|4230|4231|4230.5|4231|4230.5|4230.5|4230|231
1619770640000|2021-04-30 08:17:20|4230.5|4230|4230|4229.5|4230.5|4230|4230|4229.5|748
1619770650000|2021-04-30 08:17:30|4230.5|4230|4230.5|4230|4230.5|4230|4230.5|4229.5|210
1619770660000|2021-04-30 08:17:40|||||||||23
1619770670000|2021-04-30 08:17:50|4231|4230.5|4231|4230|4231|4230.5|4231|4230|721
1619770680000|2021-04-30 08:18:00|4231.5|4230.5|4232|4231|4232|4231.5|4231.5|4230.5|367
1619770690000|2021-04-30 08:18:10|4232.5|4231.5|4232.5|4232|4232.5|4232|4232.5|4231|143
1619770700000|2021-04-30 08:18:20|4233|4232.5|4233|4232.5|4233|4232.5|4233|4232|984
1619770710000|2021-04-30 08:18:30|4233.5|4233|4233.5|4233|4233.5|4233|4233.5|4232.5|201
1619770720000|2021-04-30 08:18:40|||||||||300
1619770730000|2021-04-30 08:18:50|4234|4233.5|4235|4234.5|4235|4234.5|4234|4233.5|1197
1619770760000|2021-04-30 08:19:20|||||||||5
1619770780000|2021-04-30 08:19:40|4234.5|4234|4233.5|4232.5|4234.5|4234|4233|4232.5|4266
1619770790000|2021-04-30 08:19:50|4234|4233|4235|4234|4235|4234.5|4234|4233|709
1619770800000|2021-04-30 08:20:00||4234.5||4234.5||4234.5||4234.5|377
1619770810000|2021-04-30 08:20:10|4234.5|4234|4235|4234.5|4235|4234.5|4234.5|4234|3101
1619770820000|2021-04-30 08:20:20|4235.5|4234|4236|4235.5|4236|4235.5|4235|4234|2970
1619770830000|2021-04-30 08:20:30|4235.5|4235|4235|4234.5|4235.5|4235|4235|4234.5|256
1619770840000|2021-04-30 08:20:40|4235.5|4235|4234.5|4234|4235.5|4235|4234.5|4234|1110
1619770850000|2021-04-30 08:20:50|4235|4234.5|4235|4234.5|4235.5|4235|4235|4234.5|983
1619770860000|2021-04-30 08:21:00|4235.5|4235|4235|4234|4235.5|4235|4234.5|4234|1457
1619770870000|2021-04-30 08:21:10|4234.5||4235||4235||4234.5||175
1619770890000|2021-04-30 08:21:30|4234.5||4235||4235||4234.5||14
1619770900000|2021-04-30 08:21:40|4235.5|4234.5|4235.5|4235|4235.5|4235|4235.5|4234|485
1619770910000|2021-04-30 08:21:50|4236|4235.5|4235.5|4235|4236|4235.5|4235.5|4235|1022
1619770920000|2021-04-30 08:22:00|4235|4234.5|4235.5|4235|4235.5|4235|4234.5|4234|1834
1619770930000|2021-04-30 08:22:10|4236|4235.5|4236|4235.5|4237|4236.5|4236|4235.5|1786
1619770940000|2021-04-30 08:22:20|4235.5|4235|4236|4235.5|4236|4235.5|4235.5|4235|1070
1619770950000|2021-04-30 08:22:30|4236.5|4236|4237|4236|4237|4236.5|4236.5|4236|323
1619770960000|2021-04-30 08:22:40|4237.5|4236.5|4238|4237|4238|4237.5|4237|4236.5|594
1619770970000|2021-04-30 08:22:50||4237.5||4237||4237.5||4237|1
1619770980000|2021-04-30 08:23:00||4237.5||4237.5||4237.5||4237.5|0
1619770990000|2021-04-30 08:23:10|4238.5|4238|4237.5|4237|4238.5|4238|4237.5|4237|3783
1619771000000|2021-04-30 08:23:20|4238|4236.5|4237|4236.5|4238|4236.5|4237|4236.5|2001
1619771010000|2021-04-30 08:23:30|4236.5|4236|4236.5|4236|4237|4236.5|4236.5|4236|2652
1619771020000|2021-04-30 08:23:40|4237|4236.5|4237|4236|4237|4236.5|4236.5|4236|1106
1619771030000|2021-04-30 08:23:50|4236.5|4236.5|4237|4236|4237|4236.5|4236.5|4236|331
1619771040000|2021-04-30 08:24:00|4236.5|4235.5|4235.5|4235|4236.5|4235.5|4235.5|4235|2596
1619771050000|2021-04-30 08:24:10|4236|4235.5|4236|4235.5|4236|4235.5|4236|4235.5|289
1619771060000|2021-04-30 08:24:20|4235.5|4235|4235.5|4235|4235.5|4235|4235.5|4235|1177
1619771070000|2021-04-30 08:24:30|4236|4234.5|4235|4234.5|4236|4234.5|4234.5|4234|3217
1619771090000|2021-04-30 08:24:50|||||||||96
1619771100000|2021-04-30 08:25:00|4234.5|4234|4235|4234|4235|4234|4234.5|4234|726
1619771110000|2021-04-30 08:25:10||4234.5||4234.5||4234.5||4234.5|504
1619771120000|2021-04-30 08:25:20|4234.5|4234|4236|4235.5|4236|4235.5|4234.5|4234|2048
1619771130000|2021-04-30 08:25:30|4236.5|4236|4237|4236|4237|4236|4236.5|4236|220
1619771150000|2021-04-30 08:25:50|4236.5|4236.5|4236.5|4236|4237|4236.5|4236.5|4236|1126
1619771160000|2021-04-30 08:26:00|4236|4235.5|4235.5|4235|4236|4235.5|4235|4234.5|3389
1619771170000|2021-04-30 08:26:10|||||||||587
1619771180000|2021-04-30 08:26:20|4236|4235.5|4237|4236|4237|4236|4236|4235.5|519
1619771190000|2021-04-30 08:26:30||4236.5||4236.5||4236.5||4236|189
1619771200000|2021-04-30 08:26:40|||||||||36
1619771210000|2021-04-30 08:26:50|||||||||46
1619771220000|2021-04-30 08:27:00|||||||||883
1619771230000|2021-04-30 08:27:10|||||||||217
1619771240000|2021-04-30 08:27:20|4236.5|4236|4237|4236.5|4237.5|4237|4236.5|4236|3980
1619771250000|2021-04-30 08:27:30|4236.5|4236|4239.5|4238.5|4239.5|4238.5|4236.5|4236|15228
1619771260000|2021-04-30 08:27:40|4239|4238|4238.5|4238|4239|4238.5|4238|4237.5|6043
1619771270000|2021-04-30 08:27:50|4239|4238.5|4239|4238|4239.5|4238.5|4238|4237.5|2507
1619771280000|2021-04-30 08:28:00|4238.5|4237.5|4238.5|4238|4239|4238|4238|4237.5|2411
1619771290000|2021-04-30 08:28:10|4239||4239.5||4239.5||4239||510
1619771300000|2021-04-30 08:28:20|4240|4238.5|4240.5|4239.5|4241.5|4241|4239.5|4238.5|6158
1619771310000|2021-04-30 08:28:30|4240|4239|4239.5|4239|4241|4240.5|4239.5|4239|11964
1619771320000|2021-04-30 08:28:40|4240|4239.5|4242|4241.5|4242.5|4242|4239.5|4239|8040
1619771330000|2021-04-30 08:28:50|4242.5|4241|4240.5|4240|4242.5|4242|4240.5|4240|11100
1619771340000|2021-04-30 08:29:00|4241|4240.5|4242.5|4242|4243.5|4243|4241|4240|12185
1619771350000|2021-04-30 08:29:10|4243|4242.5|4242.5|4242|4243.5|4242.5|4242|4241.5|20375
1619771360000|2021-04-30 08:29:20|4243|4242.5|4243|4242.5|4243|4242.5|4242.5|4242|1569
1619771370000|2021-04-30 08:29:30|4243.5|4243|4247|4246.5|4247|4246.5|4243.5|4243|20998
1619771380000|2021-04-30 08:29:40|4246.5|4246|4245.5|4245|4246.5|4246|4245.5|4245|5405
1619771390000|2021-04-30 08:29:50|4246|4245.5|4247.5|4247|4247.5|4247|4246|4245.5|1035
1619771400000|2021-04-30 08:30:00|4248|4247.5|4248.5|4248|4249|4248|4248|4247|1428
1619771410000|2021-04-30 08:30:10|4248|4247.5|4248.5|4247.5|4248.5|4248|4247.5|4247|3736
1619771420000|2021-04-30 08:30:20|4249|4248|4249|4248|4249|4248.5|4248.5|4248|1105
1619771430000|2021-04-30 08:30:30|4249.5|4248.5|4248.5|4247.5|4249.5|4248.5|4248|4247.5|2781
1619771440000|2021-04-30 08:30:40|4249|4248|4248.5|4247.5|4249|4248.5|4248|4247.5|5582
1619771450000|2021-04-30 08:30:50|4249|4248|4247|4246.5|4249.5|4248.5|4246.5|4246|5844
1619771460000|2021-04-30 08:31:00|4247.5|4247|4247.5|4247|4248|4247|4247|4246.5|1127
1619771470000|2021-04-30 08:31:10|4247|4246.5|4247.5|4246.5|4247.5|4247|4246.5|4246|1790
1619771480000|2021-04-30 08:31:20|4247|4247|4247.5|4246.5|4248|4247.5|4247|4246.5|485
1619771490000|2021-04-30 08:31:30|||||||||47
1619771500000|2021-04-30 08:31:40|4247|4247|4246.5|4246|4247.5|4247|4246.5|4246|2612
1619771510000|2021-04-30 08:31:50|4247|4245.5|4247.5|4246.5|4247.5|4246.5|4245|4244.5|8802
1619771520000|2021-04-30 08:32:00|4248|4247|4248.5|4247.5|4248.5|4247.5|4248|4247|115
1619771530000|2021-04-30 08:32:10|4249|4248|4249.5|4248.5|4249.5|4248.5|4249|4248|167
1619771540000|2021-04-30 08:32:20|4249|4248|4249|4248|4249.5|4248|4248.5|4248|398
1619771550000|2021-04-30 08:32:30|4248.5|4247.5|4247.5|4247|4249.5|4247.5|4247.5|4247|1368
1619771560000|2021-04-30 08:32:40|||||||||237
1619771570000|2021-04-30 08:32:50|4248|4247.5|4248.5|4248|4248.5|4248|4248|4247|1084
1619771580000|2021-04-30 08:33:00|4248|4247.5|4248.5|4247.5|4248.5|4247.5|4248|4247.5|323
1619771590000|2021-04-30 08:33:10|4248|4247|4248|4247|4248|4247.5|4247.5|4247|921
1619771600000|2021-04-30 08:33:20|4247.5||4248||4248||4247.5||1637
1619771610000|2021-04-30 08:33:30|4248.5|4247.5|4249.5|4248.5|4249.5|4248.5|4248.5|4247.5|25977
1619771620000|2021-04-30 08:33:40|4250|4249|4249.5|4248.5|4250|4249.5|4249.5|4248.5|1915
1619771630000|2021-04-30 08:33:50|||||||||1500
1619771640000|2021-04-30 08:34:00|4249|4248|4248.5|4248|4249|4248|4248.5|4247.5|2277
1619771650000|2021-04-30 08:34:10|4249|4248.5|4249.5|4249|4249.5|4249|4249|4248.5|224
1619771660000|2021-04-30 08:34:20|4249|4248.5|4248.5|4248|4249|4248.5|4248.5|4248|8379
1619771680000|2021-04-30 08:34:40|4249|4248.5|4247.5|4247|4249.5|4248.5|4247.5|4247|7149
1619771690000|2021-04-30 08:34:50|4248|4247.5|4253.5|4253|4253.5|4253|4248|4247.5|13925
1619771700000|2021-04-30 08:35:00|4253|4252.5|4252|4251|4253|4252.5|4250.5|4249.5|13216
1619771710000|2021-04-30 08:35:10|4251.5||4251.5||4251.5||4251.5||509
1619771720000|2021-04-30 08:35:20|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250|1502
1619771730000|2021-04-30 08:35:30|4250.5|4250|4249.5|4249|4250.5|4250|4249|4248.5|1003
1619771740000|2021-04-30 08:35:40|4250||4249.5||4250||4249.5||0
1619771750000|2021-04-30 08:35:50|4249|4248.5|4249.5|4248.5|4249.5|4248.5|4249|4248.5|19
1619771760000|2021-04-30 08:36:00|4250|4249|4250.5|4249.5|4250.5|4250|4250|4249|736
1619771770000|2021-04-30 08:36:10|4251|4250|4252.5|4252|4252.5|4252|4251|4249.5|1204
1619771780000|2021-04-30 08:36:20|4252|4251.5|4250.5|4249.5|4252|4251.5|4250|4249.5|559
1619771790000|2021-04-30 08:36:30|4250||4250||4250.5||4250||117
1619771800000|2021-04-30 08:36:40|4250.5|4250|4251|4250|4251|4250|4250.5|4250|50
1619771810000|2021-04-30 08:36:50|||||||||118
1619771820000|2021-04-30 08:37:00|4250.5|4249.5|4250.5|4249.5|4250.5|4249.5|4250|4249|1188
1619771830000|2021-04-30 08:37:10|4250|4249|4249.5|4248.5|4250|4249|4249|4248.5|1498
1619771840000|2021-04-30 08:37:20|||||||||3
1619771850000|2021-04-30 08:37:30|4249|4248|4248.5|4247.5|4249.5|4248.5|4248.5|4247.5|447
1619771860000|2021-04-30 08:37:40|4248|4248|4247|4246|4249|4248|4247|4246|6964
1619771870000|2021-04-30 08:37:50|4247.5|4246.5|4247.5|4246.5|4247.5|4246.5|4247.5|4246.5|105
1619771880000|2021-04-30 08:38:00|4247|4246|4245.5|4244.5|4247.5|4246.5|4245.5|4244.5|1753
1619771890000|2021-04-30 08:38:10|4246|4245|4246.5|4245|4246.5|4245|4246|4245|110
1619771900000|2021-04-30 08:38:20|4246||4246||4246||4246||0
1619771910000|2021-04-30 08:38:30|4246.5|4245.5|4248.5|4248|4249|4248.5|4246.5|4245.5|6187
1619771920000|2021-04-30 08:38:40|4248|4247.5|4246.5|4245.5|4248.5|4247.5|4246|4245.5|1488
1619771930000|2021-04-30 08:38:50|4246|4245|4245.5|4245|4246.5|4245.5|4245.5|4245|1014
1619771940000|2021-04-30 08:39:00|4246||4246||4246||4246||174
1619771950000|2021-04-30 08:39:10|4245.5|4244.5|4246|4245|4246|4245|4245|4244.5|1108
1619771970000|2021-04-30 08:39:30||4245.5||4245.5||4245.5||4245.5|176
1619771990000|2021-04-30 08:39:50|4245.5|4245|4246|4245|4246|4245|4245|4244.5|1436
1619772000000|2021-04-30 08:40:00|||||||||94
1619772010000|2021-04-30 08:40:10|||||||||105
1619772020000|2021-04-30 08:40:20|||||||||30
1619772030000|2021-04-30 08:40:30|4245.5|4245.5|4246.5|4246|4246.5|4246|4245.5|4245.5|684
1619772040000|2021-04-30 08:40:40|4247|4246.5|4247.5|4246.5|4247.5|4246.5|4247|4246.5|35
1619772050000|2021-04-30 08:40:50|4247||4247.5||4247.5||4247||100
1619772060000|2021-04-30 08:41:00|4247|4246|4245.5|4245|4247.5|4246|4245.5|4245|1096
1619772070000|2021-04-30 08:41:10|4246|4245.5|4245|4244.5|4246.5|4245.5|4244.5|4243.5|2420
1619772080000|2021-04-30 08:41:20|4245.5||4245.5||4245.5||4245.5||331
1619772090000|2021-04-30 08:41:30|4246|4245|4246|4245.5|4246|4245.5|4246|4245|750
1619772100000|2021-04-30 08:41:40|4246.5|4246|4247|4246.5|4247|4246.5|4246.5|4246|1297
1619772110000|2021-04-30 08:41:50|4247.5|4247|4246.5|4245.5|4247.5|4247|4246|4245|1545
1619772120000|2021-04-30 08:42:00|4247|4246|4247.5|4246.5|4247.5|4246.5|4247|4246|56
1619772130000|2021-04-30 08:42:10|4247|4247|4247.5|4247|4247.5|4247|4247|4247|770
1619772140000|2021-04-30 08:42:20|4248|4247.5|4247|4246.5|4248|4247.5|4246|4245.5|2647
1619772150000|2021-04-30 08:42:30|4247.5|4247|4248|4247.5|4248.5|4247.5|4247.5|4246.5|746
1619772160000|2021-04-30 08:42:40|4248.5||4248||4248.5||4248||202
1619772170000|2021-04-30 08:42:50|4248.5||4248||4248.5||4248||309
1619772180000|2021-04-30 08:43:00|4248.5|4248|4249.5|4249|4249.5|4249|4248.5|4248|640
1619772190000|2021-04-30 08:43:10|4249|4248.5|4250|4249|4250|4249.5|4249|4248|1335
1619772200000|2021-04-30 08:43:20|4249.5|4249.5|4250|4249|4250|4249.5|4249.5|4249|222
1619772210000|2021-04-30 08:43:30|4249.5|4248.5|4249|4248.5|4250|4249|4248.5|4248|2774
1619772220000|2021-04-30 08:43:40|4248.5|4248|4249|4248|4249|4248|4248.5|4248|690
1619772250000|2021-04-30 08:44:10|4248.5|4247.5|4248.5|4247.5|4248.5|4247.5|4248|4247.5|653
1619772260000|2021-04-30 08:44:20|4249|4248|4249|4248|4249|4248|4249|4248|0
1619772270000|2021-04-30 08:44:30|4249.5|4248.5|4249|4248.5|4249.5|4249|4249|4248.5|2349
1619772280000|2021-04-30 08:44:40|4249.5|4249|4248.5|4248|4250|4249|4248.5|4248|2416
1619772290000|2021-04-30 08:44:50|4249|4247.5|4248.5|4247.5|4249|4247.5|4248|4247.5|1187
1619772300000|2021-04-30 08:45:00|4248||4248||4248||4248||0
1619772310000|2021-04-30 08:45:10|4248.5|4248|4249|4248.5|4249|4248.5|4248.5|4248|174
1619772320000|2021-04-30 08:45:20|4249.5|4249|4250.5|4249.5|4250.5|4250|4249.5|4249|5713
1619772330000|2021-04-30 08:45:30|4251|4250|4251.5|4251|4251.5|4251|4251|4250|725
1619772360000|2021-04-30 08:46:00|4252||4251.5||4252||4251.5||1290
1619772370000|2021-04-30 08:46:10|4252|4251.5|4252.5|4252|4253|4252.5|4252|4251.5|5284
1619772380000|2021-04-30 08:46:20|4253|4252.5|4253.5|4252.5|4253.5|4252.5|4253|4252.5|86
1619772390000|2021-04-30 08:46:30|4253|4252|4251.5|4251|4253|4252.5|4251|4250.5|3246
1619772400000|2021-04-30 08:46:40|4251|4250.5|4252.5|4251.5|4252.5|4251.5|4251|4250.5|3417
1619772410000|2021-04-30 08:46:50|4252|4252|4252.5|4252|4252.5|4252|4252|4251.5|311
1619772420000|2021-04-30 08:47:00|4253|4251.5|4252|4251.5|4253|4251.5|4252|4251.5|1821
1619772430000|2021-04-30 08:47:10|4252.5||4252.5||4252.5||4252||460
1619772440000|2021-04-30 08:47:20|4252||4252.5||4252.5||4252||750
1619772450000|2021-04-30 08:47:30|4252||4252.5||4252.5||4252||528
1619772460000|2021-04-30 08:47:40|4252|4251|4250|4249|4252|4251|4249.5|4249|1571
1619772470000|2021-04-30 08:47:50|4250.5|4249.5|4251|4250|4251|4250|4250.5|4249.5|559
1619772480000|2021-04-30 08:48:00|4250.5||4251||4251||4250.5||189
1619772500000|2021-04-30 08:48:20|4251.5|4250.5|4251|4250.5|4251.5|4251|4251|4250.5|863
1619772510000|2021-04-30 08:48:30|4250.5|4250|4250|4249|4251|4250.5|4249.5|4249|2739
1619772520000|2021-04-30 08:48:40|4249.5||4249.5||4249.5||4249.5||100
1619772550000|2021-04-30 08:49:10|||||||||23
1619772560000|2021-04-30 08:49:20|4249|4248.5|4249|4248|4249|4248.5|4248.5|4248|1634
1619772570000|2021-04-30 08:49:30|4249.5|4248.5|4248|4247.5|4249.5|4248.5|4248|4247.5|520
1619772580000|2021-04-30 08:49:40|||||||||8
1619772590000|2021-04-30 08:49:50|4247.5|4247|4248|4247.5|4248.5|4248|4247.5|4247|1540
1619772600000|2021-04-30 08:50:00|||||||||501
1619772610000|2021-04-30 08:50:10|4247.5|4247|4248.5|4247.5|4248.5|4248|4247.5|4246.5|3074
1619772620000|2021-04-30 08:50:20|4248|4248|4248.5|4247.5|4248.5|4248|4248|4247.5|3684
1619772630000|2021-04-30 08:50:30|4248||4248||4248||4248||146
1619772640000|2021-04-30 08:50:40|4248.5|4248|4247|4246|4248.5|4248|4247|4245.5|881
1619772650000|2021-04-30 08:50:50|4247.5|4246.5|4248|4247.5|4248.5|4247.5|4247.5|4246.5|369
1619772660000|2021-04-30 08:51:00|4248.5|4247|4247|4246.5|4248.5|4247|4247|4246.5|769
1619772670000|2021-04-30 08:51:10|4246.5|4246|4246|4245|4246.5|4246|4246|4245|1023
1619772680000|2021-04-30 08:51:20|4245.5||4245.5||4246||4245.5||482
1619772700000|2021-04-30 08:51:40|||||||||2500
1619772710000|2021-04-30 08:51:50|4246|4245.5|4245.5|4245|4246|4245.5|4245.5|4245|399
1619772720000|2021-04-30 08:52:00|4245|4244|4245|4244|4245|4244.5|4245|4243.5|1142
1619772740000|2021-04-30 08:52:20|4244.5|4244.5|4245|4244|4246|4245|4244.5|4244|3077
1619772750000|2021-04-30 08:52:30|4244.5|4243.5|4245.5|4244.5|4245.5|4244.5|4244|4243.5|1392
1619772760000|2021-04-30 08:52:40||4245||4245||4245||4245|26
1619772770000|2021-04-30 08:52:50|||||||||98
1619772830000|2021-04-30 08:53:50|4245|4244.5|4245|4244.5|4245.5|4245|4245|4244.5|1160
1619772840000|2021-04-30 08:54:00|4245.5||4245.5||4245.5||4245.5||333
1619772850000|2021-04-30 08:54:10|||||||||289
1619772860000|2021-04-30 08:54:20|||||||||702
1619772870000|2021-04-30 08:54:30|4245||4245||4245||4245||0
1619772880000|2021-04-30 08:54:40|4244.5|4244|4242.5|4242|4245|4244|4242.5|4241.5|5456
1619772890000|2021-04-30 08:54:50|4243|4242.5|4242|4241|4243.5|4243|4242|4241|1539
1619772910000|2021-04-30 08:55:10|4242.5|4241.5|4242.5|4242|4242.5|4242|4242.5|4241|646
1619772920000|2021-04-30 08:55:20|4243|4242.5|4243.5|4242.5|4243.5|4243|4243|4242|1864
1619772930000|2021-04-30 08:55:30|4244|4243|4244|4243|4244|4243|4244|4243|550
1619772940000|2021-04-30 08:55:40|||||||||234
1619772950000|2021-04-30 08:55:50|4244.5|4243.5|4244.5|4243.5|4244.5|4244|4244|4243.5|1384
1619772960000|2021-04-30 08:56:00|4245|4244|4245.5|4245|4245.5|4245|4245|4244|757
1619772970000|2021-04-30 08:56:10|4246|4245.5|4246|4245.5|4247.5|4246.5|4246|4245.5|2286
1619772980000|2021-04-30 08:56:20|4246.5|4246|4246|4245.5|4246.5|4246|4246|4245.5|532
1619772990000|2021-04-30 08:56:30|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|123
1619773000000|2021-04-30 08:56:40|||||||||137
1619773010000|2021-04-30 08:56:50|4247|4246.5|4247|4246.5|4247.5|4247|4247|4246.5|1714
1619773020000|2021-04-30 08:57:00|||||||||2652
1619773030000|2021-04-30 08:57:10|4246.5|4246|4246.5|4245.5|4246.5|4246|4246|4245.5|1289
1619773050000|2021-04-30 08:57:30||4246||4246||4246||4246|257
1619773060000|2021-04-30 08:57:40|4246|4245.5|4244|4243.5|4246|4245.5|4244|4243.5|4513
1619773070000|2021-04-30 08:57:50|||||||||100
1619773080000|2021-04-30 08:58:00|||||||||197
1619773090000|2021-04-30 08:58:10|4243.5|4243|4242|4241|4243.5|4243|4241.5|4240|2127
1619773110000|2021-04-30 08:58:30|||||||||1
1619773130000|2021-04-30 08:58:50|4241.5|4240.5|4240.5|4239|4242|4240.5|4240|4239|1393
1619773140000|2021-04-30 08:59:00|4240|4238.5|4239.5|4238.5|4240|4238.5|4239.5|4238|34
1619773170000|2021-04-30 08:59:30|4240|4239.5|4239.5|4239|4240.5|4239.5|4239.5|4239|738
1619773190000|2021-04-30 08:59:50|4239|4238.5|4239.5|4238.5|4239.5|4239|4239|4238.5|545
1619773200000|2021-04-30 09:00:00||4239||4239||4239||4238.5|42
1619773220000|2021-04-30 09:00:20|4239|4238.5|4238|4237|4239|4238.5|4238|4236.5|425
1619773230000|2021-04-30 09:00:30||4237.5||4237.5||4237.5||4237|0
1619773240000|2021-04-30 09:00:40||4237||4237||4237||4237|800
1619773260000|2021-04-30 09:01:00|4238.5|4237.5|4238.5|4237.5|4238.5|4237.5|4238.5|4237.5|158
1619773320000|2021-04-30 09:02:00|4239|4238|4239|4238.5|4240|4239|4239|4238|754
1619773330000|2021-04-30 09:02:10|4239.5|4239|4236.5|4235.5|4240|4239|4236.5|4235.5|3181
1619773360000|2021-04-30 09:02:40|4236|4236.5|4237.5|4237|4237.5|4237|4236|4235.5|3451
1619773370000|2021-04-30 09:02:50|4238|4237.5|4238.5|4237.5|4239|4238|4238|4237|999
1619773380000|2021-04-30 09:03:00|4239||4238.5||4239||4238.5||0
1619773390000|2021-04-30 09:03:10|4239.5|4238|4239|4238.5|4239.5|4238.5|4239|4237.5|151
1619773400000|2021-04-30 09:03:20|||||||||145
1619773410000|2021-04-30 09:03:30|||||||||100
1619773420000|2021-04-30 09:03:40|4239.5|4239|4239.5|4238.5|4239.5|4239|4239|4238.5|69
1619773430000|2021-04-30 09:03:50||4239||4239||4239||4238.5|442
1619773440000|2021-04-30 09:04:00||4238.5||4238.5||4238.5||4238.5|0
1619773450000|2021-04-30 09:04:10|||||||||117
1619773470000|2021-04-30 09:04:30||4239||4239||4239||4239|650
1619773480000|2021-04-30 09:04:40|4240|4239.5|4240|4239.5|4240|4239.5|4240|4239.5|559
1619773490000|2021-04-30 09:04:50|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4240|2183
1619773500000|2021-04-30 09:05:00|4241|4240.5|4240.5|4239.5|4241|4240.5|4240|4239.5|453
1619773510000|2021-04-30 09:05:10|4241.5|4240|4241.5|4241|4241.5|4241|4241|4240|475
1619773520000|2021-04-30 09:05:20|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|416
1619773530000|2021-04-30 09:05:30|4241.5|4241|4241|4240.5|4242|4241.5|4241|4240|1012
1619773540000|2021-04-30 09:05:40||4240||4240||4240||4240|92
1619773550000|2021-04-30 09:05:50|||||||||11
1619773560000|2021-04-30 09:06:00|4240.5|4239.5|4240|4239.5|4240.5|4240|4240|4239.5|562
1619773570000|2021-04-30 09:06:10|||||||||3
1619773590000|2021-04-30 09:06:30|||||||||64
1619773610000|2021-04-30 09:06:50|4240.5|4239|4239.5|4239|4240.5|4239|4239|4238.5|3549
1619773620000|2021-04-30 09:07:00|4239|4238.5|4239.5|4238.5|4239.5|4238.5|4239|4238.5|266
1619773630000|2021-04-30 09:07:10|4239|4238|4236.5|4236|4239.5|4238|4235.5|4235|5206
1619773640000|2021-04-30 09:07:20|4237|4236.5|4237.5|4236.5|4237.5|4237|4237|4236.5|1572
1619773650000|2021-04-30 09:07:30|||||||||101
1619773660000|2021-04-30 09:07:40|4237|4236|4236|4235|4237.5|4236|4235.5|4234.5|1899
1619773670000|2021-04-30 09:07:50|4236.5|4235.5|4236.5|4236|4236.5|4236|4236.5|4235.5|611
1619773680000|2021-04-30 09:08:00|||||||||263
1619773690000|2021-04-30 09:08:10|4236|4235.5|4236|4235|4236|4235.5|4236|4235|288
1619773700000|2021-04-30 09:08:20|4235.5|4234.5|4235.5|4234.5|4235.5|4234.5|4235.5|4234.5|182
1619773710000|2021-04-30 09:08:30|4235|4234|4234.5|4233.5|4235.5|4234|4234|4233.5|237
1619773730000|2021-04-30 09:08:50|4234|4233|4234|4233|4234.5|4233|4234|4233|0
1619773750000|2021-04-30 09:09:10|4233.5|4233.5|4234|4233.5|4234|4233.5|4233.5|4233|357
1619773760000|2021-04-30 09:09:20|4234.5|4234|4234|4233|4234.5|4234|4233.5|4233|1030
1619773770000|2021-04-30 09:09:30|4233.5|4232.5|4232.5|4231.5|4234|4232.5|4232.5|4231.5|455
1619773780000|2021-04-30 09:09:40|||||||||107
1619773790000|2021-04-30 09:09:50|4232|4231|4231.5|4231|4232.5|4231|4231.5|4231|177
1619773800000|2021-04-30 09:10:00|4232|4231.5|4232|4231|4232|4231.5|4232|4231|308
1619773820000|2021-04-30 09:10:20|4231.5|4230.5|4231|4230|4232|4230.5|4231|4230|367
1619773830000|2021-04-30 09:10:30|4231.5|4229.5|4232|4231.5|4232|4231.5|4231.5|4229.5|1480
1619773850000|2021-04-30 09:10:50|4231.5|4231|4231.5|4230.5|4231.5|4231|4231|4230|289
1619773860000|2021-04-30 09:11:00||4231||4231||4231||4231|0
1619773870000|2021-04-30 09:11:10|4232|4231.5|4232|4231.5|4232|4231.5|4231.5|4231|102
1619773880000|2021-04-30 09:11:20|4232.5|4232|4233.5|4232.5|4233.5|4232.5|4232.5|4232|244
1619773910000|2021-04-30 09:11:50|||||||||450
1619773920000|2021-04-30 09:12:00|4233|4232|4233.5|4232.5|4233.5|4232.5|4232.5|4232|710
1619773940000|2021-04-30 09:12:20||4233||4233||4233||4233|0
1619773960000|2021-04-30 09:12:40|||||||||50
1619773970000|2021-04-30 09:12:50|4233|4232.5|4233.5|4232.5|4233.5|4232.5|4233|4232.5|312
1619773980000|2021-04-30 09:13:00|4233||4233||4233||4233||0
1619774000000|2021-04-30 09:13:20|4232.5|4232|4232.5|4231.5|4232.5|4232|4232|4231.5|477
1619774010000|2021-04-30 09:13:30|4233|4232|4233|4232|4233|4232|4233|4232|431
1619774040000|2021-04-30 09:14:00|4233.5|4232.5|4236|4235.5|4236|4235.5|4233|4232.5|7466
1619774050000|2021-04-30 09:14:10|4236.5|4236|4236|4235.5|4236.5|4236|4236|4235.5|806
1619774060000|2021-04-30 09:14:20|||||||||95
1619774070000|2021-04-30 09:14:30|4236.5|4236|4236.5|4235.5|4236.5|4236|4236.5|4235.5|756
1619774090000|2021-04-30 09:14:50|||||||||570
1619774100000|2021-04-30 09:15:00|4236|4236|4236|4235.5|4236.5|4236|4236|4235.5|742
1619774110000|2021-04-30 09:15:10|4236.5|4236|4237|4236|4237|4236.5|4236.5|4236|1052
1619774130000|2021-04-30 09:15:30|4236.5|4235.5|4237|4236.5|4237|4236.5|4236|4235.5|769
1619774140000|2021-04-30 09:15:40||4236||4236||4236||4236|36
1619774150000|2021-04-30 09:15:50|4237.5|4236.5|4237.5|4236.5|4237.5|4237|4237.5|4236.5|124
1619774160000|2021-04-30 09:16:00|4237|4237|4237.5|4237|4237.5|4237|4237|4236.5|0
1619774170000|2021-04-30 09:16:10|4238|4237.5|4237|4236|4238|4237.5|4236.5|4236|2237
1619774180000|2021-04-30 09:16:20|||||||||203
1619774190000|2021-04-30 09:16:30|4237.5|4236.5|4237.5|4237|4237.5|4237|4237.5|4236|541
1619774200000|2021-04-30 09:16:40|4238.5|4237.5|4238|4237|4238.5|4237.5|4238|4237|63
1619774210000|2021-04-30 09:16:50|4237.5||4237.5||4237.5||4237.5||263
1619774220000|2021-04-30 09:17:00|4238||4238||4238||4238||0
1619774230000|2021-04-30 09:17:10||4237.5||4237.5||4237.5||4237.5|28
1619774240000|2021-04-30 09:17:20|4237.5|4237|4237.5|4237|4238|4237|4237.5|4237|326
1619774250000|2021-04-30 09:17:30|4237|4236.5|4237|4236|4237|4236.5|4236.5|4236|930
1619774260000|2021-04-30 09:17:40|4236.5||4236.5||4237||4236.5||136
1619774270000|2021-04-30 09:17:50|4236|4235.5|4237|4236|4237|4236.5|4236|4235.5|1347
1619774280000|2021-04-30 09:18:00|4236.5|4236.5|4236.5|4236|4236.5|4236.5|4236.5|4236|752
1619774290000|2021-04-30 09:18:10|4237||4237||4237||4237||185
1619774300000|2021-04-30 09:18:20|4237.5|4236.5|4236.5|4236|4238|4237|4236|4235.5|5375
1619774310000|2021-04-30 09:18:30|4237|4236.5|4237|4236|4237|4236.5|4236.5|4236|505
1619774320000|2021-04-30 09:18:40|4236.5|4236.5|4236.5|4236|4237|4236.5|4236.5|4236|264
1619774330000|2021-04-30 09:18:50|4237||4237||4237||4237||0
1619774340000|2021-04-30 09:19:00|4236.5|4236.5|4237.5|4236.5|4238|4237|4236.5|4236|2636
1619774350000|2021-04-30 09:19:10||4237||4237||4237||4237|210
1619774360000|2021-04-30 09:19:20|4237|4236.5|4237|4236.5|4237|4236.5|4237|4236.5|151
1619774370000|2021-04-30 09:19:30|4236.5|4236|4236.5|4236|4236.5|4236|4236.5|4236|379
1619774380000|2021-04-30 09:19:40|4236|4235.5|4234|4233|4236|4235.5|4234|4233|1274
1619774390000|2021-04-30 09:19:50|4233.5|4232.5|4233.5|4232.5|4233.5|4232.5|4233.5|4232.5|0
1619774400000|2021-04-30 09:20:00|4233|4232|4232.5|4231.5|4233|4232|4232.5|4231.5|129
1619774410000|2021-04-30 09:20:10|4233|4231|4232.5|4231.5|4233|4232|4232|4231|461
1619774420000|2021-04-30 09:20:20|||||||||19
1619774440000|2021-04-30 09:20:40|||||||||17
1619774450000|2021-04-30 09:20:50|4233|4232|4233|4232.5|4233|4232.5|4232.5|4231.5|224
1619774460000|2021-04-30 09:21:00|4233.5|4233|4232|4231.5|4233.5|4233|4232|4231.5|1139
1619774470000|2021-04-30 09:21:10||4231||4231||4231||4231|0
1619774480000|2021-04-30 09:21:20|4232.5|4231.5|4232.5|4232|4232.5|4232|4232.5|4231.5|124
1619774490000|2021-04-30 09:21:30|4233|4232.5|4233.5|4232.5|4234|4233|4233|4232.5|562
1619774510000|2021-04-30 09:21:50|4233|4233|4233|4232.5|4233.5|4233|4233|4232.5|751
1619774520000|2021-04-30 09:22:00|4232.5|4232|4233|4232|4233|4232.5|4232.5|4232|361
1619774540000|2021-04-30 09:22:20|4232.5|4231.5|4232.5|4231.5|4232.5|4231.5|4232.5|4231.5|44
1619774550000|2021-04-30 09:22:30|4232||4232||4232||4232||187
1619774560000|2021-04-30 09:22:40|4231.5|4231|4232|4231|4232|4231|4231.5|4231|139
1619774570000|2021-04-30 09:22:50|4231.5|4231.5|4231.5|4231|4231.5|4231.5|4231.5|4231|784
1619774580000|2021-04-30 09:23:00|||||||||309
1619774590000|2021-04-30 09:23:10|4232||4231.5||4232||4231.5||169
1619774600000|2021-04-30 09:23:20|4232||4231.5||4232||4231.5||524
1619774610000|2021-04-30 09:23:30|4231|4230.5|4231|4230|4231|4230.5|4231|4230|424
1619774620000|2021-04-30 09:23:40|4231.5|4230.5|4231.5|4230.5|4231.5|4230.5|4231|4230.5|198
1619774630000|2021-04-30 09:23:50|4232|4231|4232|4231.5|4232|4231.5|4232|4231|175
1619774640000|2021-04-30 09:24:00|4232.5|4232|4233|4232.5|4233|4232.5|4232.5|4232|97
1619774650000|2021-04-30 09:24:10|4233.5|4233|4234|4233.5|4234|4233.5|4233.5|4233|674
1619774660000|2021-04-30 09:24:20|||||||||92
1619774670000|2021-04-30 09:24:30|4234.5|4234|4234|4233.5|4234.5|4234|4234|4233.5|902
1619774690000|2021-04-30 09:24:50|4233.5|4233|4234|4233|4234|4233|4233.5|4233|167
1619774700000|2021-04-30 09:25:00|||||||||20
1619774710000|2021-04-30 09:25:10||4233.5||4233||4233.5||4233|100
1619774740000|2021-04-30 09:25:40|4233.5|4233.5|4233.5|4233|4234|4233.5|4233|4232.5|966
1619774750000|2021-04-30 09:25:50|4234|4232.5|4233.5|4233|4234|4233|4233.5|4232.5|260
1619774780000|2021-04-30 09:26:20|||||||||284
1619774800000|2021-04-30 09:26:40|4234|4233.5|4234.5|4234|4234.5|4234|4234|4233.5|990
1619774820000|2021-04-30 09:27:00|4234|4233.5|4234.5|4234|4234.5|4234|4234|4233.5|529
1619774840000|2021-04-30 09:27:20|4234|4233.5|4234.5|4233.5|4234.5|4233.5|4234|4233.5|207
1619774850000|2021-04-30 09:27:30||4234||4234||4234||4234|0
1619774870000|2021-04-30 09:27:50|4234|4233.5|4234|4233.5|4234|4233.5|4234|4233.5|683
1619774880000|2021-04-30 09:28:00|4234.5|4234|4233.5|4233|4234.5|4234|4233.5|4233|1026
1619774890000|2021-04-30 09:28:10|4233|4232.5|4233|4232|4233.5|4232.5|4232.5|4232|493
1619774910000|2021-04-30 09:28:30|4232.5||4233||4233||4232.5||204
1619774980000|2021-04-30 09:29:40|4233.5|4232.5|4233.5|4233|4233.5|4233|4233.5|4232.5|1079
1619774990000|2021-04-30 09:29:50|4233|4232.5|4233|4232.5|4233|4232.5|4233|4232.5|634
1619775000000|2021-04-30 09:30:00|4233.5||4233.5||4233.5||4233.5||637
1619775010000|2021-04-30 09:30:10|4233|4233|4234|4233|4234|4233.5|4233|4232.5|1894
1619775060000|2021-04-30 09:31:00||4233.5||4233.5||4233.5||4233.5|672
1619775070000|2021-04-30 09:31:10|||||||||11
1619775080000|2021-04-30 09:31:20|4233.5|4233|4234|4233|4234|4233.5|4233.5|4233|1343
1619775100000|2021-04-30 09:31:40|4233.5||4234||4234||4233.5||313
1619775120000|2021-04-30 09:32:00|||||||||144
1619775130000|2021-04-30 09:32:10|||||||||25
1619775140000|2021-04-30 09:32:20|4233.5|4232.5|4232.5|4232|4233.5|4232.5|4232.5|4232|957
1619775150000|2021-04-30 09:32:30|||||||||106
1619775160000|2021-04-30 09:32:40|4232|4231.5|4231.5|4230.5|4232|4231.5|4231|4230.5|476
1619775190000|2021-04-30 09:33:10|4231|4230|4230.5|4230|4231|4230|4230.5|4230|277
1619775200000|2021-04-30 09:33:20|4230|4229.5|4230.5|4230|4230.5|4230|4230|4229|776
1619775210000|2021-04-30 09:33:30|||||||||30
1619775220000|2021-04-30 09:33:40|4231|4229.5|4229.5|4228.5|4231|4229.5|4229|4228.5|1962
1619775260000|2021-04-30 09:34:20|4229||4229||4229||4229||80
1619775270000|2021-04-30 09:34:30|||||||||1
1619775280000|2021-04-30 09:34:40|4228.5|4228|4228|4227.5|4228.5|4228|4228|4227.5|285
1619775290000|2021-04-30 09:34:50|4228.5|4228|4228.5|4227.5|4228.5|4228|4227.5|4227|915
1619775300000|2021-04-30 09:35:00||4228||4228||4228||4227.5|218
1619775310000|2021-04-30 09:35:10|4229|4228.5|4229.5|4229|4230|4229.5|4229|4228|2093
1619775320000|2021-04-30 09:35:20|4229|4228.5|4229.5|4229|4229.5|4229|4229|4228.5|780
1619775340000|2021-04-30 09:35:40|||||||||20
1619775360000|2021-04-30 09:36:00|4229|4228.5|4229.5|4229|4229.5|4229|4229|4228.5|305
1619775380000|2021-04-30 09:36:20|||||||||300
1619775390000|2021-04-30 09:36:30|||||||||707
1619775400000|2021-04-30 09:36:40|4229|4228.5|4229|4228.5|4229|4228.5|4229|4228.5|521
1619775410000|2021-04-30 09:36:50|4229.5|4229|4229.5|4229|4229.5|4229|4229.5|4229|270
1619775420000|2021-04-30 09:37:00||4228.5||4229||4229||4228.5|602
1619775430000|2021-04-30 09:37:10|4229|4228.5|4229|4228.5|4229|4228.5|4229|4228.5|260
1619775440000|2021-04-30 09:37:20|4229.5|4228|4228|4227.5|4229.5|4228|4228|4227.5|803
1619775450000|2021-04-30 09:37:30|||||||||50
1619775460000|2021-04-30 09:37:40||4227||4227||4227||4227|81
1619775470000|2021-04-30 09:37:50|4228.5|4227.5|4230|4229.5|4230|4229.5|4228.5|4227.5|1642
1619775480000|2021-04-30 09:38:00|4229.5|4229|4229.5|4228.5|4229.5|4229|4229|4228|795
1619775490000|2021-04-30 09:38:10|4229|4228|4229.5|4229|4229.5|4229|4229|4228|181
1619775500000|2021-04-30 09:38:20||4228.5||4228.5||4228.5||4228.5|0
1619775520000|2021-04-30 09:38:40|4230|4229|4230|4229.5|4230|4229.5|4230|4229|110
1619775530000|2021-04-30 09:38:50|||||||||117
1619775540000|2021-04-30 09:39:00|||||||||148
1619775550000|2021-04-30 09:39:10|4229.5|4229|4229.5|4228.5|4229.5|4229|4229.5|4228.5|415
1619775570000|2021-04-30 09:39:30|4230|4229|4230|4229|4230|4229|4230|4228.5|453
1619775580000|2021-04-30 09:39:40|4229.5||4229.5||4229.5||4229.5||0
1619775590000|2021-04-30 09:39:50|4229|4228.5|4229.5|4228.5|4229.5|4229|4229|4228.5|957
1619775610000|2021-04-30 09:40:10||4229||4229||4229||4229|0
1619775640000|2021-04-30 09:40:40|4230|4229.5|4231.5|4231|4231.5|4231|4230|4229.5|1878
1619775650000|2021-04-30 09:40:50|4232|4230.5|4231.5|4230.5|4232|4230.5|4231|4230.5|627
1619775660000|2021-04-30 09:41:00|4231|4230|4231|4230|4231|4230.5|4230.5|4230|1370
1619775680000|2021-04-30 09:41:20|4230.5|4229.5|4231|4230.5|4231|4230.5|4230|4229.5|1115
1619775690000|2021-04-30 09:41:30|4231.5|4231|4231.5|4230|4232|4231|4231|4230|1047
1619775700000|2021-04-30 09:41:40|4232|4230.5|4232|4231|4232|4231.5|4231.5|4230.5|731
1619775710000|2021-04-30 09:41:50||4231.5||4231.5||4231.5||4231.5|360
1619775720000|2021-04-30 09:42:00|4231.5|4231|4231.5|4231|4231.5|4231|4231.5|4231|407
1619775730000|2021-04-30 09:42:10|||||||||332
1619775740000|2021-04-30 09:42:20|||||||||368
1619775760000|2021-04-30 09:42:40|4232||4231.5||4232||4231.5||52
1619775780000|2021-04-30 09:43:00|4232|4231.5|4232|4231.5|4232|4231.5|4232|4231.5|235
1619775800000|2021-04-30 09:43:20|4232.5|4232|4232|4231.5|4233|4232.5|4232|4231.5|1205
1619775810000|2021-04-30 09:43:30|4232.5||4232.5||4232.5||4232.5||210
1619775820000|2021-04-30 09:43:40|4232|4232|4232.5|4232|4232.5|4232|4232|4232|225
1619775830000|2021-04-30 09:43:50|4233|4232.5|4233|4232|4233|4232.5|4232.5|4232|398
1619775840000|2021-04-30 09:44:00|4233.5|4232.5|4233.5|4233|4234|4233.5|4233.5|4232.5|1646
1619775850000|2021-04-30 09:44:10|4233|4232.5|4232.5|4232|4233|4232.5|4232.5|4232|705
1619775860000|2021-04-30 09:44:20|4232|4231.5|4232.5|4231.5|4232.5|4232|4232|4231.5|1892
1619775870000|2021-04-30 09:44:30|4233|4232|4233|4232|4233|4232.5|4232.5|4232|865
1619775890000|2021-04-30 09:44:50|4232.5|4231.5|4232|4231.5|4232.5|4231.5|4232|4231.5|2417
1619775900000|2021-04-30 09:45:00|4231.5|4231|4231.5|4231|4231.5|4231|4231.5|4231|476
1619775910000|2021-04-30 09:45:10|4232|4230.5|4231.5|4231|4232|4231|4231|4230.5|465
1619775930000|2021-04-30 09:45:30|4231|4230.5|4231|4230.5|4231.5|4230.5|4231|4230.5|225
1619775940000|2021-04-30 09:45:40|4230.5|4230|4231|4230|4231|4230.5|4230.5|4230|629
1619775950000|2021-04-30 09:45:50|4230.5|4229.5|4230.5|4229.5|4230.5|4229.5|4230|4229.5|1264
1619775960000|2021-04-30 09:46:00|4230|4230|4230.5|4230|4230.5|4230|4230|4230|184
1619775970000|2021-04-30 09:46:10|4230|4229.5|4230|4229.5|4230|4229.5|4230|4229.5|100
1619775980000|2021-04-30 09:46:20|4230.5|4230|4230.5|4230|4230.5|4230|4230.5|4230|56
1619775990000|2021-04-30 09:46:30|4231|4230.5|4230.5|4230|4231.5|4230.5|4230.5|4230|5402
1619776000000|2021-04-30 09:46:40|4230|4229.5|4230|4229.5|4230|4229.5|4230|4229.5|977
1619776020000|2021-04-30 09:47:00|4229.5|4229|4229.5|4229|4230|4229|4229.5|4228.5|371
1619776030000|2021-04-30 09:47:10|||||||||266
1619776040000|2021-04-30 09:47:20|4230|4229.5|4231|4230.5|4231|4230.5|4230|4229.5|196
1619776050000|2021-04-30 09:47:30|||||||||400
1619776060000|2021-04-30 09:47:40|4230.5|4230|4230.5|4230|4230.5|4230|4230.5|4230|463
1619776080000|2021-04-30 09:48:00|4231|4230.5|4231|4230|4231|4230.5|4230.5|4230|310
1619776100000|2021-04-30 09:48:20|4230.5|4230.5|4231|4230.5|4231|4230.5|4230.5|4230|85
1619776110000|2021-04-30 09:48:30|||||||||283
1619776140000|2021-04-30 09:49:00|||||||||405
1619776150000|2021-04-30 09:49:10|4231.5|4230|4230.5|4230|4231.5|4230|4230.5|4229.5|3509
1619776170000|2021-04-30 09:49:30|4231||4231||4231||4231||0
1619776200000|2021-04-30 09:50:00|4230.5|4230.5|4231|4230.5|4231|4230.5|4230.5|4230.5|762
1619776230000|2021-04-30 09:50:30|4230.5|4230|4229.5|4229|4231|4230.5|4229.5|4229|2369
1619776240000|2021-04-30 09:50:40|4230|4229.5|4230|4229.5|4230|4229.5|4230|4229.5|269
1619776250000|2021-04-30 09:50:50|4229.5|4229|4230|4229|4230|4229|4229.5|4229|114
1619776260000|2021-04-30 09:51:00|4230.5|4229.5|4231|4230.5|4231|4230.5|4230.5|4229.5|1550
1619776270000|2021-04-30 09:51:10|4230.5|4230|4230.5|4230|4230.5|4230|4230.5|4230|72
1619776280000|2021-04-30 09:51:20|4231|4230.5|4231|4230.5|4231|4230.5|4231|4230.5|0
1619776290000|2021-04-30 09:51:30|||||||||247
1619776310000|2021-04-30 09:51:50|4230.5|4230|4231|4230|4231|4230|4230.5|4230|935
1619776330000|2021-04-30 09:52:10||4230.5||4230.5||4230.5||4230.5|0
1619776350000|2021-04-30 09:52:30|4230.5|4230|4231|4230.5|4231|4230.5|4230.5|4230|1079
1619776360000|2021-04-30 09:52:40|4230.5|4230|4230|4229.5|4230.5|4230|4230|4229.5|687
1619776370000|2021-04-30 09:52:50|4229.5|4229|4229|4228|4229.5|4229|4229|4228|695
1619776380000|2021-04-30 09:53:00|4228.5||4229||4229||4228.5||0
1619776390000|2021-04-30 09:53:10|4229.5|4228.5|4229.5|4229|4229.5|4229|4229|4228.5|670
1619776400000|2021-04-30 09:53:20|4230|4229.5|4230|4229.5|4230|4229.5|4229.5|4229|458
1619776410000|2021-04-30 09:53:30|4229.5|4229|4229.5|4229|4229.5|4229|4229.5|4229|532
1619776420000|2021-04-30 09:53:40|4229|4228.5|4229|4228|4229|4228.5|4229|4228|663
1619776440000|2021-04-30 09:54:00|4228.5|4227.5|4228|4227.5|4228.5|4227.5|4228|4227.5|665
1619776450000|2021-04-30 09:54:10|4228.5|4228|4228.5|4228|4228.5|4228|4228.5|4228|180
1619776460000|2021-04-30 09:54:20||4227.5||4227.5||4227.5||4227.5|222
1619776470000|2021-04-30 09:54:30|4228|4227|4227.5|4226.5|4228|4227|4227|4226.5|654
1619776480000|2021-04-30 09:54:40|4228|4227|4228|4227.5|4228|4227.5|4227.5|4227|290
1619776510000|2021-04-30 09:55:10|4228.5|4228|4228.5|4228|4228.5|4228|4228.5|4227.5|617
1619776520000|2021-04-30 09:55:20|||||||||58
1619776530000|2021-04-30 09:55:30|4228|4227.5|4228.5|4227.5|4228.5|4227.5|4228|4227.5|161
1619776540000|2021-04-30 09:55:40||4228||4227.5||4228||4227.5|163
1619776560000|2021-04-30 09:56:00||4228||4228||4228||4227.5|0
1619776570000|2021-04-30 09:56:10|||||||||90
1619776580000|2021-04-30 09:56:20|||||||||235
1619776620000|2021-04-30 09:57:00|4229|4228.5|4229|4228|4229|4228.5|4228.5|4228|1132
1619776630000|2021-04-30 09:57:10||4228.5||4228.5||4228.5||4228.5|0
1619776640000|2021-04-30 09:57:20|||||||||190
1619776650000|2021-04-30 09:57:30||4228||4228||4228.5||4228|158
1619776680000|2021-04-30 09:58:00||4228.5||4228.5||4228.5||4228.5|327
1619776690000|2021-04-30 09:58:10|4228.5|4228|4226.5|4225.5|4229|4228|4226.5|4225.5|1481
1619776700000|2021-04-30 09:58:20|4226|4226|4226.5|4225.5|4226.5|4226|4226|4225.5|481
1619776710000|2021-04-30 09:58:30|4226||4226.5||4226.5||4226||0
1619776720000|2021-04-30 09:58:40|4227|4226|4227.5|4226.5|4227.5|4227|4227|4226|505
1619776730000|2021-04-30 09:58:50|4227|4227|4227|4226|4227.5|4227|4226.5|4226|1200
1619776740000|2021-04-30 09:59:00|4226.5|4225.5|4226.5|4226|4226.5|4226|4226|4225.5|813
1619776750000|2021-04-30 09:59:10|4227|4226.5|4228.5|4228|4229|4228.5|4227|4226.5|5405
1619776760000|2021-04-30 09:59:20|4228|4227.5|4227.5|4227|4228|4227.5|4227.5|4227|289
1619776770000|2021-04-30 09:59:30|4228|4227.5|4228.5|4228|4228.5|4228|4228|4227|956
1619776780000|2021-04-30 09:59:40|4228|4227.5|4228|4227.5|4228.5|4227.5|4228|4227.5|427
1619776800000|2021-04-30 10:00:00|4228.5|4228|4228|4227.5|4229|4228|4228|4227.5|406
1619776810000|2021-04-30 10:00:10|||||||||303
1619776820000|2021-04-30 10:00:20|||||||||95
1619776830000|2021-04-30 10:00:30|4227.5|4227|4227.5|4226.5|4227.5|4227|4227|4226.5|1106
1619776840000|2021-04-30 10:00:40|4227||4227||4227||4227||0
1619776850000|2021-04-30 10:00:50|4227.5||4227||4227.5||4227||72
1619776860000|2021-04-30 10:01:00|4227.5|4227|4228|4227.5|4228|4227.5|4227|4226.5|721
1619776870000|2021-04-30 10:01:10|4228.5|4228|4229.5|4229|4229.5|4229|4228.5|4228|97
1619776880000|2021-04-30 10:01:20|4230||4229.5||4230||4229.5||740
1619776890000|2021-04-30 10:01:30|||||||||22
1619776900000|2021-04-30 10:01:40|||||||||160
1619776910000|2021-04-30 10:01:50|||||||||10
1619776920000|2021-04-30 10:02:00|4229|4228.5|4229.5|4229|4230|4229.5|4229|4228.5|2057
1619776930000|2021-04-30 10:02:10|4229|4228.5|4229.5|4229|4229.5|4229|4229|4228.5|637
1619776940000|2021-04-30 10:02:20|4230|4229.5|4229.5|4229|4230|4229.5|4229.5|4229|541
1619776950000|2021-04-30 10:02:30|||||||||38
1619776960000|2021-04-30 10:02:40|4229|4228.5|4229|4228.5|4229|4228.5|4229|4228.5|654
1619776970000|2021-04-30 10:02:50|4229.5|4229|4228.5|4228|4230|4229|4228.5|4228|2743
1619776980000|2021-04-30 10:03:00|4228|4227.5|4227.5|4227|4228|4227.5|4227.5|4227|1084
1619776990000|2021-04-30 10:03:10|4227|4226.5|4227|4226.5|4227|4226.5|4227|4226.5|838
1619777000000|2021-04-30 10:03:20|4227.5||4227||4227.5||4227||1874
1619777010000|2021-04-30 10:03:30|||||||||123
1619777020000|2021-04-30 10:03:40|||||||||12
1619777040000|2021-04-30 10:04:00|4227.5|4227|4227.5|4227|4227.5|4227|4227.5|4227|1261
1619777050000|2021-04-30 10:04:10|||||||||775
1619777060000|2021-04-30 10:04:20|4227|4226.5|4227|4226.5|4227|4226.5|4227|4226.5|905
1619777070000|2021-04-30 10:04:30|4227.5|4227|4227|4226.5|4227.5|4227|4227|4226.5|1183
1619777080000|2021-04-30 10:04:40|4227.5|4227|4227.5|4227|4227.5|4227|4227.5|4227|645
1619777090000|2021-04-30 10:04:50|4227|4226.5|4227.5|4227|4227.5|4227|4227|4226.5|952
1619777110000|2021-04-30 10:05:10|4227|4226.5|4227.5|4226.5|4227.5|4227|4227|4226.5|713
1619777130000|2021-04-30 10:05:30||4227||4227||4227||4227|0
1619777140000|2021-04-30 10:05:40|||||||||163
1619777150000|2021-04-30 10:05:50|||||||||155
1619777160000|2021-04-30 10:06:00|4228|4227.5|4230|4229.5|4230.5|4229.5|4228|4227.5|1284
1619777170000|2021-04-30 10:06:10|4230.5|4230|4231|4230.5|4231.5|4231|4230.5|4229.5|978
1619777180000|2021-04-30 10:06:20|4231.5|4231|4231.5|4231|4231.5|4231|4231.5|4231|449
1619777200000|2021-04-30 10:06:40|4232|4231.5|4229.5|4228.5|4232|4231.5|4229.5|4228.5|4485
1619777210000|2021-04-30 10:06:50|4230|4229|4230|4229.5|4230|4229.5|4230|4229|1582
1619777220000|2021-04-30 10:07:00|||||||||457
1619777230000|2021-04-30 10:07:10|4229.5|4229|4229.5|4229|4229.5|4229|4229.5|4229|889
1619777240000|2021-04-30 10:07:20|4230|4229.5|4231|4230.5|4231|4230.5|4230|4229.5|8630
1619777250000|2021-04-30 10:07:30|4230.5|4230|4231|4230.5|4231|4230.5|4230.5|4230|1259
1619777260000|2021-04-30 10:07:40|4231.5|4231|4232|4231.5|4232|4231.5|4231.5|4231|2075
1619777270000|2021-04-30 10:07:50|4231.5|4231|4231.5|4231|4231.5|4231|4231.5|4231|638
1619777280000|2021-04-30 10:08:00|4231|4230.5|4230.5|4230|4231.5|4231|4230.5|4230|2783
1619777290000|2021-04-30 10:08:10|4230|4229.5|4230.5|4229.5|4230.5|4230|4230|4229|1332
1619777300000|2021-04-30 10:08:20|4230|4229|4229.5|4229|4230|4229.5|4229.5|4229|2065
1619777310000|2021-04-30 10:08:30|4230|4229.5|4230.5|4230|4230.5|4230|4230|4229.5|579
1619777320000|2021-04-30 10:08:40|4231|4230.5|4232|4231|4232|4231|4231|4230.5|1287
1619777330000|2021-04-30 10:08:50||4231.5||4231.5||4231.5||4231.5|1
1619777340000|2021-04-30 10:09:00|4232.5||4232.5||4232.5||4232.5||0
1619777360000|2021-04-30 10:09:20|4233|4232|4233|4232.5|4233|4232.5|4232.5|4232|373
1619777370000|2021-04-30 10:09:30|4232.5|4232|4232.5|4232|4232.5|4232|4232.5|4232|671
1619777380000|2021-04-30 10:09:40|4233|4232.5|4232|4231.5|4233|4232.5|4232|4231.5|2074
1619777390000|2021-04-30 10:09:50|4232.5|4232|4232.5|4231.5|4232.5|4232|4232|4231.5|1036
1619777400000|2021-04-30 10:10:00|4232||4232||4232||4232||0
1619777410000|2021-04-30 10:10:10|4231.5|4231|4232|4231.5|4232|4231.5|4231.5|4231|907
1619777420000|2021-04-30 10:10:20|4232.5|4231|4232|4231|4232.5|4231|4231.5|4231|172
1619777430000|2021-04-30 10:10:30|4232.5|4231.5|4232.5|4232|4232.5|4232|4232.5|4231.5|77
1619777440000|2021-04-30 10:10:40|||||||||159
1619777450000|2021-04-30 10:10:50|4233|4232.5|4233|4232.5|4233|4232.5|4233|4232.5|679
1619777460000|2021-04-30 10:11:00|4232.5|4232|4232.5|4232|4232.5|4232|4232.5|4232|158
1619777480000|2021-04-30 10:11:20|||||||||26
1619777490000|2021-04-30 10:11:30|4233|4232.5|4233|4232.5|4233.5|4232.5|4233|4232.5|379
1619777500000|2021-04-30 10:11:40|4233.5|4233|4233.5|4233|4233.5|4233|4233.5|4233|902
1619777510000|2021-04-30 10:11:50|4234|4233.5|4234|4233.5|4234|4233.5|4234|4233.5|335
1619777520000|2021-04-30 10:12:00|4233.5|4233|4234|4233.5|4234|4233.5|4233.5|4233|502
1619777530000|2021-04-30 10:12:10|4234.5|4234|4233.5|4233|4234.5|4234|4233.5|4233|977
1619777540000|2021-04-30 10:12:20|4234|4233.5|4233.5|4233|4234|4233.5|4233.5|4233|548
1619777550000|2021-04-30 10:12:30|4234|4233.5|4234|4233|4234|4233.5|4234|4233|242
1619777590000|2021-04-30 10:13:10|||||||||93
1619777610000|2021-04-30 10:13:30|||||||||251
1619777630000|2021-04-30 10:13:50|4233.5|4233.5|4234|4233|4234|4233.5|4233.5|4233|365
1619777640000|2021-04-30 10:14:00|||||||||225
1619777650000|2021-04-30 10:14:10|||||||||225
1619777660000|2021-04-30 10:14:20|4233.5||4233.5||4233.5||4233.5||646
1619777670000|2021-04-30 10:14:30|||||||||175
1619777690000|2021-04-30 10:14:50|4233|4232.5|4233|4232.5|4233|4232.5|4233|4232.5|907
1619777700000|2021-04-30 10:15:00|4232.5|4232|4233|4232.5|4233|4232.5|4232.5|4232|1490
1619777720000|2021-04-30 10:15:20|||||||||8
1619777740000|2021-04-30 10:15:40|||||||||107
1619777760000|2021-04-30 10:16:00|4233.5|4233|4233|4232.5|4233.5|4233|4233|4232.5|1023
1619777770000|2021-04-30 10:16:10|4232.5|4232|4231.5|4230.5|4232.5|4232|4231|4230.5|1348
1619777780000|2021-04-30 10:16:20|4231|4230|4230.5|4230|4231.5|4230|4230.5|4230|284
1619777790000|2021-04-30 10:16:30|4230|4229.5|4229.5|4229|4230|4229.5|4229.5|4229|618
1619777800000|2021-04-30 10:16:40|4230|4228.5|4229|4228|4230|4228.5|4228.5|4228|1182
1619777810000|2021-04-30 10:16:50|4229.5|4228.5|4229|4228.5|4229.5|4229|4229|4228.5|552
1619777820000|2021-04-30 10:17:00|4229.5|4229|4229|4228.5|4230|4229|4229|4228.5|3254
1619777830000|2021-04-30 10:17:10|4229.5|4229|4229|4228.5|4229.5|4229|4229|4228.5|710
1619777840000|2021-04-30 10:17:20|4229.5|4229|4229.5|4229|4229.5|4229|4229.5|4229|441
1619777850000|2021-04-30 10:17:30|4229|4228.5|4229|4228.5|4229|4228.5|4229|4228.5|622
1619777860000|2021-04-30 10:17:40|4229.5|4229|4230|4229.5|4230.5|4230|4229.5|4229|1480
1619777870000|2021-04-30 10:17:50|4230.5|4230|4230.5|4230|4230.5|4230|4230.5|4230|297
1619777880000|2021-04-30 10:18:00|4231|4230.5|4231.5|4231|4231.5|4231|4231|4230.5|399
1619777890000|2021-04-30 10:18:10|4232|4231.5|4231.5|4231|4232|4231.5|4231.5|4231|977
1619777900000|2021-04-30 10:18:20|4231|4230.5|4231.5|4231|4231.5|4231|4230.5|4230|1568
1619777910000|2021-04-30 10:18:30|4231|4230.5|4231|4230.5|4231|4230.5|4231|4230.5|163
1619777920000|2021-04-30 10:18:40|4230.5|4230|4230.5|4230|4230.5|4230|4230.5|4230|179
1619777930000|2021-04-30 10:18:50|4231|4230.5|4230.5|4230|4231|4230.5|4230.5|4230|578
1619777940000|2021-04-30 10:19:00|4230|4229.5|4229.5|4228.5|4230.5|4229.5|4229|4228.5|2592
1619777960000|2021-04-30 10:19:20|4229|4228|4228.5|4227.5|4229.5|4228|4228.5|4227.5|373
1619777970000|2021-04-30 10:19:30|4229|4228|4229|4228.5|4229|4228.5|4229|4228|1394
1619777980000|2021-04-30 10:19:40|4229.5|4229|4229.5|4229|4229.5|4229|4229|4228.5|768
1619777990000|2021-04-30 10:19:50|4229|4228.5|4229|4228.5|4229|4228.5|4228.5|4227.5|666
1619778000000|2021-04-30 10:20:00|4228.5|4228|4229|4228.5|4229|4228.5|4228.5|4228|297
1619778010000|2021-04-30 10:20:10|4228.5|4228|4228.5|4227.5|4228.5|4228|4228|4227.5|827
1619778020000|2021-04-30 10:20:20|4228|4228|4228|4227.5|4228|4228|4228|4227.5|407
1619778040000|2021-04-30 10:20:40|4228.5|4228|4228.5|4228|4228.5|4228|4228.5|4228|734
1619778050000|2021-04-30 10:20:50|4228|4227.5|4228.5|4228|4228.5|4228|4228|4227.5|1398
1619778070000|2021-04-30 10:21:10|4229|4228.5|4228.5|4227.5|4229|4228.5|4228|4227.5|1054
1619778080000|2021-04-30 10:21:20|4228|4227|4227.5|4227|4228.5|4227|4227|4226|862
1619778090000|2021-04-30 10:21:30|4227|4226.5|4227|4226|4227|4226.5|4226.5|4226|819
1619778100000|2021-04-30 10:21:40|4226.5|4225.5|4225|4224.5|4227|4225.5|4225|4224.5|1589
1619778110000|2021-04-30 10:21:50|4225.5|4225|4225.5|4224.5|4225.5|4225|4225|4224.5|313
1619778120000|2021-04-30 10:22:00|||||||||25
1619778130000|2021-04-30 10:22:10|4226|4225|4226|4225.5|4226|4225.5|4225.5|4225|1154
1619778140000|2021-04-30 10:22:20|4226.5|4226|4226.5|4226|4227|4226.5|4226|4225.5|903
1619778150000|2021-04-30 10:22:30|4226|4225.5|4226.5|4225.5|4226.5|4226|4225.5|4225|2246
1619778160000|2021-04-30 10:22:40|4226|4226|4226|4225.5|4226.5|4226|4226|4225.5|183
1619778170000|2021-04-30 10:22:50|4226.5|4226|4227|4226.5|4227|4226.5|4226.5|4225.5|467
1619778180000|2021-04-30 10:23:00|4227.5|4226|4227|4226.5|4227.5|4226.5|4226.5|4226|615
1619778190000|2021-04-30 10:23:10|||||||||200
1619778220000|2021-04-30 10:23:40|4226.5|4226|4226.5|4226|4226.5|4226|4226.5|4226|538
1619778230000|2021-04-30 10:23:50|||||||||60
1619778240000|2021-04-30 10:24:00|4226|4225.5|4225.5|4225|4226|4225.5|4225.5|4225|2590
1619778250000|2021-04-30 10:24:10|4225|4224.5|4225|4224.5|4225|4224.5|4225|4224.5|870
1619778260000|2021-04-30 10:24:20|4225.5|4225|4224|4223.5|4225.5|4225|4224|4223.5|2701
1619778270000|2021-04-30 10:24:30|4224.5|4224|4224.5|4223.5|4224.5|4224|4224|4223.5|874
1619778280000|2021-04-30 10:24:40|||||||||720
1619778290000|2021-04-30 10:24:50|4224|4223|4224|4223.5|4224.5|4223.5|4223.5|4223|757
1619778300000|2021-04-30 10:25:00|4223.5|4223|4222.5|4221.5|4223.5|4223|4222|4221.5|1714
1619778310000|2021-04-30 10:25:10|4222|4221|4222|4221|4222.5|4221|4221.5|4220.5|1299
1619778320000|2021-04-30 10:25:20|4221.5|4221.5|4222|4221|4222|4221.5|4221.5|4221|865
1619778330000|2021-04-30 10:25:30|4222.5|4221.5|4222.5|4222|4222.5|4222|4222|4221.5|1480
1619778340000|2021-04-30 10:25:40|4222|4221.5|4222|4221.5|4222.5|4221.5|4222|4221.5|1106
1619778350000|2021-04-30 10:25:50|4222.5|4222|4222.5|4222|4222.5|4222|4222.5|4222|487
1619778360000|2021-04-30 10:26:00|4223|4222.5|4224|4223.5|4224|4223.5|4222.5|4222|1056
1619778370000|2021-04-30 10:26:10|4224.5|4224|4224.5|4224|4224.5|4224|4224.5|4223.5|133
1619778380000|2021-04-30 10:26:20|||||||||546
1619778390000|2021-04-30 10:26:30|||||||||1
1619778400000|2021-04-30 10:26:40|4224|4223.5|4225|4224.5|4225|4224.5|4224|4223.5|1788
1619778410000|2021-04-30 10:26:50|4225.5|4225|4226|4225.5|4226|4225.5|4225.5|4225|275
1619778420000|2021-04-30 10:27:00|4225.5|4225|4225.5|4225|4225.5|4225|4225|4224.5|818
1619778430000|2021-04-30 10:27:10|4226||4226||4226||4226||309
1619778460000|2021-04-30 10:27:40||4225.5||4225.5||4225.5||4225.5|1
1619778470000|2021-04-30 10:27:50|4226.5|4226|4226.5|4226|4227|4226.5|4226|4225.5|1356
1619778480000|2021-04-30 10:28:00|||||||||3
1619778490000|2021-04-30 10:28:10|||||||||55
1619778530000|2021-04-30 10:28:50|||||||||593
1619778540000|2021-04-30 10:29:00|4227|4226.5|4227|4226.5|4227|4226.5|4226.5|4226|190
1619778550000|2021-04-30 10:29:10|4227.5|4227|4227.5|4227|4227.5|4227|4227.5|4227|1650
1619778570000|2021-04-30 10:29:30|4228|4227.5|4229|4228.5|4229.5|4229|4227.5|4227|2715
1619778580000|2021-04-30 10:29:40|||||||||775
1619778610000|2021-04-30 10:30:10|||||||||114
1619778630000|2021-04-30 10:30:30|4228.5|4228|4229.5|4229|4229.5|4229|4228.5|4228|673
1619778640000|2021-04-30 10:30:40|4230|4229.5|4230|4229.5|4230.5|4230|4229.5|4229|2464
1619778650000|2021-04-30 10:30:50|4229.5|4229|4231|4230.5|4231|4230.5|4229.5|4229|2050
1619778660000|2021-04-30 10:31:00|4231.5|4231|4231.5|4230.5|4231.5|4231|4231.5|4230.5|236
1619778670000|2021-04-30 10:31:10|||||||||127
1619778680000|2021-04-30 10:31:20||4231||4231||4231||4231|0
1619778690000|2021-04-30 10:31:30|||||||||635
1619778700000|2021-04-30 10:31:40|4232|4231.5|4232|4231.5|4232|4231.5|4232|4231.5|276
1619778710000|2021-04-30 10:31:50|4232.5|4232|4232.5|4232|4232.5|4232|4232.5|4232|155
1619778720000|2021-04-30 10:32:00|4232|4231.5|4232.5|4232|4232.5|4232|4232|4231.5|1246
1619778730000|2021-04-30 10:32:10|4232|4231.5|4232.5|4232|4232.5|4232|4232|4231.5|809
1619778740000|2021-04-30 10:32:20|4232|4231.5|4232.5|4232|4232.5|4232|4232|4231.5|1136
1619778750000|2021-04-30 10:32:30|||||||||2
1619778760000|2021-04-30 10:32:40|4232|4231.5|4232|4231.5|4232|4231.5|4232|4231.5|669
1619778770000|2021-04-30 10:32:50|4232.5|4231|4231.5|4231|4232.5|4231|4231.5|4231|1179
1619778780000|2021-04-30 10:33:00|4232||4231.5||4232||4231.5||0
1619778810000|2021-04-30 10:33:30|4232||4232||4232||4232||151
1619778820000|2021-04-30 10:33:40|4231.5||4232||4232||4231.5||0
1619778830000|2021-04-30 10:33:50|4231.5||4231.5||4231.5||4231.5||0
1619778840000|2021-04-30 10:34:00|4232|4231.5|4232|4231.5|4232|4231.5|4232|4231.5|254
1619778850000|2021-04-30 10:34:10|4232.5|4232|4232.5|4232|4232.5|4232|4232.5|4232|369
1619778870000|2021-04-30 10:34:30|4232|4231.5|4232.5|4231.5|4232.5|4231.5|4232|4231|489
1619778880000|2021-04-30 10:34:40|4232||4232||4232||4232||0
1619778900000|2021-04-30 10:35:00|4231.5|4231|4231.5|4231|4231.5|4231|4231.5|4231|312
1619778910000|2021-04-30 10:35:10|4232|4231.5|4231.5|4231|4232.5|4232|4231.5|4231|335
1619778920000|2021-04-30 10:35:20||4230.5||4230.5||4230.5||4230.5|0
1619778930000|2021-04-30 10:35:30|4232|4231|4232|4231.5|4232|4231.5|4232|4231|173
1619778940000|2021-04-30 10:35:40|4231.5|4231|4231.5|4231|4231.5|4231|4231.5|4231|432
1619778960000|2021-04-30 10:36:00|4232|4231.5|4232|4231.5|4232|4231.5|4232|4231.5|2
1619778970000|2021-04-30 10:36:10|4232.5|4232|4232.5|4231.5|4232.5|4232|4232|4231.5|107
1619779000000|2021-04-30 10:36:40|4232||4232||4232||4232||0
1619779010000|2021-04-30 10:36:50|4232.5|4232|4232.5|4232|4232.5|4232|4232.5|4232|444
1619779020000|2021-04-30 10:37:00|4232|4231.5|4232|4231.5|4232.5|4231.5|4232|4231.5|451
1619779040000|2021-04-30 10:37:20|4232.5|4232|4233|4232.5|4233|4232.5|4232.5|4232|542
1619779050000|2021-04-30 10:37:30|4233.5|4232|4232.5|4232|4233.5|4232|4232.5|4232|404
1619779060000|2021-04-30 10:37:40|4232|4231.5|4232|4231.5|4232|4231.5|4232|4231.5|285
1619779070000|2021-04-30 10:37:50|4231.5|4231|4231.5|4230.5|4231.5|4231|4231|4230.5|241
1619779080000|2021-04-30 10:38:00|4231|4229.5|4230|4229.5|4231|4230|4230|4229.5|555
1619779090000|2021-04-30 10:38:10|4229.5|4229|4230.5|4229.5|4230.5|4229.5|4229.5|4229|812
1619779100000|2021-04-30 10:38:20|4231|4230|4231.5|4230.5|4231.5|4231|4231|4230|367
1619779110000|2021-04-30 10:38:30|4232|4231|4232|4231.5|4232|4231.5|4232|4231|125
1619779120000|2021-04-30 10:38:40|4232.5|4232|4232|4231.5|4232.5|4232|4232|4231.5|143
1619779130000|2021-04-30 10:38:50|4232.5||4232||4232.5||4232||85
1619779140000|2021-04-30 10:39:00|4231.5|4231|4230.5|4230|4231.5|4231|4230.5|4229.5|1304
1619779150000|2021-04-30 10:39:10|||||||||22
1619779160000|2021-04-30 10:39:20|4230|4229.5|4230|4229.5|4230.5|4230|4230|4229.5|328
1619779170000|2021-04-30 10:39:30|4230.5|4230|4230.5|4230|4230.5|4230|4230.5|4230|73
1619779200000|2021-04-30 10:40:00|4231|4230.5|4231|4230.5|4231.5|4230.5|4231|4230.5|151
1619779220000|2021-04-30 10:40:20|4231.5|4231|4231.5|4231|4231.5|4231|4231|4230.5|1097
1619779230000|2021-04-30 10:40:30|||||||||221
1619779240000|2021-04-30 10:40:40|4232|4231.5|4233.5|4232.5|4233.5|4232.5|4232|4231.5|639
1619779250000|2021-04-30 10:40:50|4233|4232|4232.5|4231.5|4233|4232|4232|4231.5|655
1619779260000|2021-04-30 10:41:00|4232|4231|4230|4229.5|4232|4231|4230|4229.5|1290
1619779270000|2021-04-30 10:41:10|4230.5||4230.5||4230.5||4230.5||0
1619779280000|2021-04-30 10:41:20|4230||4230||4230||4230||97
1619779290000|2021-04-30 10:41:30|4230.5|4230|4231|4230|4231|4230|4230.5|4229.5|3
1619779300000|2021-04-30 10:41:40||4230.5||4230.5||4230.5||4230.5|0
1619779310000|2021-04-30 10:41:50|4230.5|4230|4230.5|4230|4230.5|4230|4230.5|4230|388
1619779320000|2021-04-30 10:42:00|4231|4230.5|4230.5|4230|4231|4230.5|4230.5|4230|56
1619779330000|2021-04-30 10:42:10|4230|4229.5|4229.5|4228.5|4230|4229.5|4229|4228.5|685
1619779350000|2021-04-30 10:42:30||4229||4229||4229||4229|0
1619779360000|2021-04-30 10:42:40|4229|4228.5|4229|4228|4229.5|4229|4228.5|4228|481
1619779370000|2021-04-30 10:42:50|4229.5|4228.5|4229|4228.5|4229.5|4228.5|4229|4228.5|50
1619779380000|2021-04-30 10:43:00|4228.5|4228|4228.5|4227.5|4228.5|4228|4228|4227.5|487
1619779400000|2021-04-30 10:43:20|4228|4227|4228|4227|4228|4227.5|4227.5|4227|1134
1619779410000|2021-04-30 10:43:30|4227.5|4226.5|4226.5|4226|4228|4226.5|4226.5|4225.5|579
1619779420000|2021-04-30 10:43:40|4227|4225.5|4226.5|4226|4227|4226.5|4226|4225|4646
1619779430000|2021-04-30 10:43:50|4227|4226.5|4227|4226.5|4227.5|4227|4226.5|4226|1317
1619779440000|2021-04-30 10:44:00|4227.5||4227.5||4227.5||4227.5||500
1619779450000|2021-04-30 10:44:10|4227|4227|4227.5|4227|4227.5|4227|4227|4227|542
1619779460000|2021-04-30 10:44:20|4227|4226.5|4227|4226.5|4227.5|4226.5|4227|4226.5|1122
1619779480000|2021-04-30 10:44:40|4227.5|4227|4227.5|4227|4228|4227.5|4227|4226.5|5173
1619779490000|2021-04-30 10:44:50|||||||||296
1619779500000|2021-04-30 10:45:00|4227|4226.5|4229|4228.5|4229|4228.5|4227|4226.5|3036
1619779510000|2021-04-30 10:45:10|4228.5|4228|4228.5|4228|4228.5|4228|4228.5|4227.5|861
1619779520000|2021-04-30 10:45:20|4229|4228.5|4229|4228.5|4229|4228.5|4229|4228.5|546
1619779530000|2021-04-30 10:45:30|4229.5|4229|4230|4229.5|4230|4229.5|4229.5|4229|248
1619779540000|2021-04-30 10:45:40|4229.5|4229|4230|4229.5|4230|4229.5|4229|4228.5|2628
1619779550000|2021-04-30 10:45:50|4230.5|4230|4230|4229|4230.5|4230|4229.5|4228.5|1155
1619779560000|2021-04-30 10:46:00|4229.5|4228.5|4229|4228.5|4229.5|4228.5|4229|4228.5|921
1619779570000|2021-04-30 10:46:10|4228.5|4228|4228.5|4227.5|4229|4228.5|4228|4227.5|1641
1619779580000|2021-04-30 10:46:20|4229|4228|4228.5|4228|4229|4228.5|4228.5|4228|136
1619779590000|2021-04-30 10:46:30|4229|4227.5|4228|4227.5|4229|4227.5|4228|4227.5|531
1619779600000|2021-04-30 10:46:40|4228.5|4228|4229.5|4229|4229.5|4229|4228.5|4227.5|1344
1619779610000|2021-04-30 10:46:50|||||||||115
1619779620000|2021-04-30 10:47:00|4230|4229.5|4230|4229.5|4230|4229.5|4229.5|4229|160
1619779630000|2021-04-30 10:47:10|4230.5|4230|4229.5|4229|4230.5|4230|4229.5|4229|1433
1619779640000|2021-04-30 10:47:20|||||||||235
1619779650000|2021-04-30 10:47:30|4229|4228.5|4229|4228.5|4229|4228.5|4229|4228.5|255
1619779660000|2021-04-30 10:47:40|4229.5|4229|4229.5|4229|4229.5|4229|4229.5|4228.5|448
1619779670000|2021-04-30 10:47:50|4230|4229.5|4229.5|4229|4230|4229.5|4229.5|4229|59
1619779680000|2021-04-30 10:48:00|4230|4228.5|4228.5|4228|4230|4228.5|4228|4227.5|1230
1619779690000|2021-04-30 10:48:10|||||||||86
1619779700000|2021-04-30 10:48:20|4228|4227.5|4227.5|4227|4228.5|4227.5|4227.5|4227|805
1619779710000|2021-04-30 10:48:30|4227|4226.5|4226.5|4226|4227.5|4226.5|4226.5|4226|776
1619779720000|2021-04-30 10:48:40|4227|4226.5|4228|4227.5|4228|4227.5|4227|4226.5|420
1619779740000|2021-04-30 10:49:00|4227.5|4227|4228|4227|4228|4227.5|4227.5|4227|112
1619779750000|2021-04-30 10:49:10|4227.5|4226.5|4226|4225|4227.5|4226.5|4225.5|4225|709
1619779760000|2021-04-30 10:49:20|4226.5|4225.5|4226.5|4226|4226.5|4226|4226.5|4225.5|762
1619779770000|2021-04-30 10:49:30|4227|4226.5|4227.5|4226.5|4227.5|4226.5|4227|4226.5|320
1619779780000|2021-04-30 10:49:40|4227|4226|4226|4225.5|4227|4226|4226|4225|1078
1619779800000|2021-04-30 10:50:00|4225.5|4225|4226|4225|4226|4225|4225.5|4224.5|156
1619779810000|2021-04-30 10:50:10|4225.5|4225.5|4226|4225.5|4226|4225.5|4225.5|4225|1237
1619779820000|2021-04-30 10:50:20|4225.5|4225|4225.5|4224.5|4225.5|4225|4225|4224|728
1619779830000|2021-04-30 10:50:30||4225||4225||4225||4224.5|0
1619779850000|2021-04-30 10:50:50|4226|4225.5|4226.5|4226|4226.5|4226|4226|4225.5|589
1619779860000|2021-04-30 10:51:00|4226|4225.5|4225.5|4225|4226|4225.5|4225.5|4225|435
1619779870000|2021-04-30 10:51:10|4225|4224.5|4224|4223.5|4225|4224.5|4224|4223|522
1619779890000|2021-04-30 10:51:30|4223.5|4223|4223|4222|4223.5|4223|4223|4222|1525
1619779900000|2021-04-30 10:51:40|4222.5|4222.5|4222.5|4221.5|4223|4222.5|4222|4221.5|2752
1619779910000|2021-04-30 10:51:50|||||||||144
1619779930000|2021-04-30 10:52:10|4222||4222||4222||4222||0
1619779940000|2021-04-30 10:52:20|4221.5|4221|4222|4221.5|4222|4221.5|4221|4220.5|2660
1619779950000|2021-04-30 10:52:30|4222.5|4222|4223.5|4223|4223.5|4223|4222.5|4222|1048
1619779960000|2021-04-30 10:52:40|4224|4223.5|4224|4223.5|4224|4223.5|4223.5|4223|572
1619779970000|2021-04-30 10:52:50|4223.5|4223|4224|4223.5|4224|4223.5|4223.5|4223|859
1619779980000|2021-04-30 10:53:00|4223.5|4223|4223.5|4223|4224|4223.5|4223.5|4223|1495
1619779990000|2021-04-30 10:53:10|4224|4222.5|4223|4222.5|4224|4222.5|4223|4222.5|913
1619780000000|2021-04-30 10:53:20|4222.5|4222|4223|4222.5|4223|4222.5|4222.5|4222|1016
1619780010000|2021-04-30 10:53:30|4222.5|4222|4222.5|4222|4222.5|4222|4222.5|4222|383
1619780020000|2021-04-30 10:53:40|4223|4222.5|4223|4222|4223|4222.5|4222.5|4222|58
1619780030000|2021-04-30 10:53:50|4223.5|4222.5|4225|4224.5|4225.5|4225|4223|4222.5|2924
1619780040000|2021-04-30 10:54:00|4224.5|4224|4225|4224.5|4225|4224.5|4224|4223.5|2971
1619780050000|2021-04-30 10:54:10|4225.5||4225||4225.5||4225||440
1619780060000|2021-04-30 10:54:20|4225.5|4225|4226|4225.5|4226|4225.5|4225|4224.5|2036
1619780070000|2021-04-30 10:54:30|4226.5|4226|4226|4225.5|4226.5|4226|4226|4225.5|958
1619780080000|2021-04-30 10:54:40|4226.5||4226||4226.5||4226||474
1619780090000|2021-04-30 10:54:50|4226.5|4226|4226.5|4226|4226.5|4226|4226.5|4226|198
1619780100000|2021-04-30 10:55:00|4226|4225.5|4226.5|4225.5|4226.5|4225.5|4226|4225.5|552
1619780120000|2021-04-30 10:55:20|4226|4226|4226.5|4226|4226.5|4226|4226|4225.5|4418
1619780130000|2021-04-30 10:55:30|||||||||171
1619780170000|2021-04-30 10:56:10|4227|4226.5|4227|4226.5|4227|4226.5|4226.5|4226|1289
1619780180000|2021-04-30 10:56:20|4227.5|4227|4228|4227.5|4228|4227.5|4227.5|4227|905
1619780190000|2021-04-30 10:56:30|4228.5|4228|4228.5|4228|4228.5|4228|4228|4227.5|917
1619780200000|2021-04-30 10:56:40|4228|4227.5|4228|4227|4228|4227.5|4227.5|4227|841
1619780210000|2021-04-30 10:56:50|4227.5|4227.5|4228|4227.5|4228|4227.5|4227.5|4227|163
1619780220000|2021-04-30 10:57:00|4227.5|4227|4228.5|4228|4228.5|4228|4227.5|4227|1962
1619780230000|2021-04-30 10:57:10|||||||||250
1619780240000|2021-04-30 10:57:20|4229|4228.5|4229.5|4228.5|4229.5|4229|4229|4228.5|755
1619780250000|2021-04-30 10:57:30|4230|4229|4230|4229|4230|4229|4230|4229|290
1619780260000|2021-04-30 10:57:40|4229.5|4229.5|4230|4229.5|4230|4229.5|4229.5|4229|2280
1619780270000|2021-04-30 10:57:50|||||||||206
1619780280000|2021-04-30 10:58:00|||||||||289
1619780290000|2021-04-30 10:58:10|4229.5|4229|4229.5|4229|4230|4229.5|4229.5|4229|546
1619780300000|2021-04-30 10:58:20|4229|4228.5|4229|4228.5|4229|4228.5|4229|4228.5|1994
1619780310000|2021-04-30 10:58:30|4229.5|4229|4230.5|4230|4230.5|4230|4229.5|4229|4081
1619780320000|2021-04-30 10:58:40|||||||||354
1619780330000|2021-04-30 10:58:50|||||||||62
1619780340000|2021-04-30 10:59:00|4230|4229.5|4230.5|4229.5|4230.5|4229.5|4230|4229.5|1119
1619780350000|2021-04-30 10:59:10|4230|4229|4229.5|4228.5|4230|4229|4229|4228.5|1590
1619780370000|2021-04-30 10:59:30||4229||4229||4229||4229|0
1619780380000|2021-04-30 10:59:40|4230|4229.5|4230|4229.5|4230|4229.5|4230|4229.5|458
1619780390000|2021-04-30 10:59:50|||||||||800
1619780400000|2021-04-30 11:00:00|4229.5|4229|4230.5|4230|4230.5|4230|4229|4228.5|1957
1619780410000|2021-04-30 11:00:10|4230|4229.5|4229.5|4228.5|4230|4229.5|4229|4228.5|339
1619780420000|2021-04-30 11:00:20|4230|4229|4230.5|4229.5|4230.5|4229.5|4229.5|4229|400
1619780430000|2021-04-30 11:00:30|4230|4230|4229.5|4229|4230.5|4230|4229.5|4229|1489
1619780440000|2021-04-30 11:00:40|4229|4228.5|4229|4228.5|4229.5|4229|4228.5|4228|790
1619780450000|2021-04-30 11:00:50|||||||||334
1619780460000|2021-04-30 11:01:00|4228.5|4228|4228.5|4227.5|4229|4228|4228|4227.5|1948
1619780470000|2021-04-30 11:01:10|4229|4228|4229|4228.5|4229|4228.5|4229|4228|588
1619780480000|2021-04-30 11:01:20|4229.5|4229|4230.5|4230|4230.5|4230|4229.5|4229|1295
1619780490000|2021-04-30 11:01:30|4230|4229.5|4230.5|4230|4230.5|4230|4230|4229.5|864
1619780500000|2021-04-30 11:01:40|4231|4230.5|4230.5|4230|4231|4230.5|4230.5|4230|791
1619780510000|2021-04-30 11:01:50|4230|4229.5|4230.5|4230|4230.5|4230|4230|4229.5|289
1619780520000|2021-04-30 11:02:00|4231|4230.5|4230.5|4230|4231|4230.5|4230.5|4230|949
1619780530000|2021-04-30 11:02:10|4231||4230.5||4231||4230.5||134
1619780540000|2021-04-30 11:02:20|4231|4230.5|4229|4228|4231|4230.5|4228.5|4228|4070
1619780550000|2021-04-30 11:02:30|4228.5|4228.5|4229.5|4229|4229.5|4229|4228.5|4228.5|2171
1619780560000|2021-04-30 11:02:40|4230|4229.5|4230|4229.5|4230|4229.5|4230|4229.5|620
1619780570000|2021-04-30 11:02:50|4230.5||4230.5||4230.5||4230||850
1619780580000|2021-04-30 11:03:00|4230|4229|4230|4229|4230|4229.5|4229.5|4229|1757
1619780590000|2021-04-30 11:03:10|4229.5|4228.5|4229.5|4229|4230|4229|4229|4228.5|1256
1619780600000|2021-04-30 11:03:20|4229|4228.5|4230|4229.5|4230|4229.5|4229|4228.5|1188
1619780610000|2021-04-30 11:03:30|||||||||1
1619780630000|2021-04-30 11:03:50|4229.5|4229|4230|4229|4230|4229.5|4229.5|4229|541
1619780640000|2021-04-30 11:04:00|4229.5|4228.5|4229|4228.5|4230|4228.5|4229|4228.5|1381
1619780670000|2021-04-30 11:04:30|4228.5|4228|4229|4228|4229|4228.5|4228.5|4228|1072
1619780680000|2021-04-30 11:04:40|4228.5||4228.5||4229||4228.5||198
1619780690000|2021-04-30 11:04:50|4228|4227.5|4227.5|4227|4228|4227.5|4227.5|4227|839
1619780700000|2021-04-30 11:05:00|4227|4226.5|4226.5|4225.5|4227.5|4226.5|4226|4225.5|2493
1619780730000|2021-04-30 11:05:30|||||||||699
1619780740000|2021-04-30 11:05:40|4226||4226||4226||4226||59
1619780750000|2021-04-30 11:05:50|||||||||592
1619780760000|2021-04-30 11:06:00|4226.5|4226|4226.5|4225.5|4226.5|4226|4226|4225.5|420
1619780770000|2021-04-30 11:06:10|4227|4226|4227.5|4227|4227.5|4227|4227|4226|1453
1619780780000|2021-04-30 11:06:20|4227|4226.5|4227.5|4226.5|4227.5|4226.5|4227|4226.5|142
1619780790000|2021-04-30 11:06:30|4227|4226|4226.5|4225.5|4227|4226|4226|4225.5|485
1619780810000|2021-04-30 11:06:50|4226|4225|4225.5|4224.5|4226.5|4225|4225.5|4224.5|906
1619780820000|2021-04-30 11:07:00|4225|4224|4224.5|4223.5|4225.5|4224|4224.5|4223.5|284
1619780830000|2021-04-30 11:07:10|4224|4223|4224|4223.5|4224|4223.5|4223.5|4223|6107
1619780840000|2021-04-30 11:07:20|4223.5|4223|4224|4223.5|4224|4223.5|4223.5|4223|1061
1619780850000|2021-04-30 11:07:30|4223.5|4223|4224.5|4224|4224.5|4224|4223.5|4223|3421
1619780860000|2021-04-30 11:07:40|4224|4223.5|4224.5|4224|4224.5|4224|4224|4223.5|33
1619780870000|2021-04-30 11:07:50|||||||||144
1619780880000|2021-04-30 11:08:00|4225|4224.5|4226|4225.5|4226|4225.5|4225|4224.5|2413
1619780890000|2021-04-30 11:08:10|||||||||378
1619780900000|2021-04-30 11:08:20|4225.5|4225|4226|4225.5|4226|4225.5|4225.5|4225|337
1619780910000|2021-04-30 11:08:30|4226.5|4226|4226.5|4226|4226.5|4226|4226|4225.5|524
1619780920000|2021-04-30 11:08:40|||||||||377
1619780930000|2021-04-30 11:08:50|4226|4225.5|4226.5|4226|4226.5|4226|4226|4225|846
1619780940000|2021-04-30 11:09:00|||||||||694
1619780960000|2021-04-30 11:09:20|4226|4225.5|4226.5|4226|4226.5|4226|4226|4225.5|408
1619780970000|2021-04-30 11:09:30|4227|4226.5|4227|4226.5|4227|4226.5|4227|4226.5|296
1619780980000|2021-04-30 11:09:40|4227.5|4227|4227.5|4227|4227.5|4227|4227.5|4226.5|471
1619780990000|2021-04-30 11:09:50|4227|4226.5|4227|4226.5|4227|4226.5|4227|4226.5|210
1619781010000|2021-04-30 11:10:10|4227.5|4227|4228|4227.5|4228|4227.5|4227.5|4227|347
1619781020000|2021-04-30 11:10:20|||||||||117
1619781040000|2021-04-30 11:10:40|4228.5|4228|4228.5|4228|4229|4228.5|4228.5|4228|2942
1619781050000|2021-04-30 11:10:50|4228|4227.5|4228.5|4227.5|4229|4228|4228|4227.5|2045
1619781060000|2021-04-30 11:11:00|4228|4227|4227.5|4227|4228.5|4227|4227.5|4226.5|435
1619781070000|2021-04-30 11:11:10|4228||4228||4228||4228||0
1619781080000|2021-04-30 11:11:20|4227.5|4226.5|4227.5|4226.5|4228|4226.5|4227|4226.5|121
1619781100000|2021-04-30 11:11:40|||||||||12
1619781110000|2021-04-30 11:11:50|4227||4227||4227||4227||103
1619781120000|2021-04-30 11:12:00|4227.5|4227|4227.5|4227|4227.5|4227|4227|4226.5|1371
1619781130000|2021-04-30 11:12:10|4227|4226.5|4227|4226.5|4227|4226.5|4227|4226.5|154
1619781140000|2021-04-30 11:12:20|||||||||17
1619781150000|2021-04-30 11:12:30|4226.5|4226|4228|4227.5|4228|4227.5|4226.5|4226|6480
1619781160000|2021-04-30 11:12:40|4228.5|4228|4228.5|4228|4228.5|4228|4228.5|4227.5|1012
1619781170000|2021-04-30 11:12:50|||||||||302
1619781180000|2021-04-30 11:13:00|4228|4227.5|4228|4227.5|4228.5|4228|4228|4227.5|812
1619781190000|2021-04-30 11:13:10|||||||||30
1619781200000|2021-04-30 11:13:20|||||||||328
1619781220000|2021-04-30 11:13:40|||||||||229
1619781230000|2021-04-30 11:13:50|4228.5|4228|4229|4228.5|4229|4228.5|4228|4227.5|2048
1619781240000|2021-04-30 11:14:00|4229.5|4229|4229|4228|4229.5|4229|4228.5|4228|1068
1619781270000|2021-04-30 11:14:30|4228.5||4228.5||4228.5||4228.5||370
1619781280000|2021-04-30 11:14:40|4229|4228.5|4229|4228.5|4229|4228.5|4229|4228|68
1619781290000|2021-04-30 11:14:50|||||||||525
1619781300000|2021-04-30 11:15:00|||||||||22
1619781310000|2021-04-30 11:15:10|4229.5|4229|4229.5|4229|4229.5|4229|4229.5|4228.5|325
1619781320000|2021-04-30 11:15:20|||||||||6
1619781340000|2021-04-30 11:15:40|||||||||1228
1619781350000|2021-04-30 11:15:50|4229|4228.5|4229.5|4228.5|4229.5|4228.5|4229|4228.5|940
1619781360000|2021-04-30 11:16:00|4230|4229|4230.5|4230|4230.5|4230|4230|4229|389
1619781380000|2021-04-30 11:16:20|4231|4230.5|4231.5|4230.5|4231.5|4230.5|4231|4230.5|293
1619781410000|2021-04-30 11:16:50|4231|4230|4231.5|4230.5|4231.5|4230.5|4231|4230|1250
1619781420000|2021-04-30 11:17:00|4231|4230|4230.5|4230|4231|4230|4230.5|4230|807
1619781430000|2021-04-30 11:17:10|4230|4229.5|4230.5|4230|4230.5|4230|4230|4229.5|461
1619781440000|2021-04-30 11:17:20|4230|4229.5|4230.5|4230|4230.5|4230|4230|4229.5|1661
1619781450000|2021-04-30 11:17:30|||||||||100
1619781460000|2021-04-30 11:17:40|||||||||285
1619781470000|2021-04-30 11:17:50|4230|4229.5|4230.5|4230|4230.5|4230|4230|4229.5|241
1619781480000|2021-04-30 11:18:00|||||||||357
1619781490000|2021-04-30 11:18:10|||||||||57
1619781500000|2021-04-30 11:18:20|4230|4229.5|4230.5|4230|4230.5|4230|4230|4229.5|272
1619781510000|2021-04-30 11:18:30|||||||||150
1619781530000|2021-04-30 11:18:50|4230|4229.5|4230|4229.5|4230|4229.5|4230|4229|479
1619781540000|2021-04-30 11:19:00|||||||||164
1619781550000|2021-04-30 11:19:10|4229.5|4229|4229|4228.5|4229.5|4229|4229|4228.5|1198
1619781560000|2021-04-30 11:19:20|4229.5|4229|4229.5|4229|4229.5|4229|4229.5|4229|249
1619781570000|2021-04-30 11:19:30|4230|4229.5|4230.5|4230|4230.5|4230|4230|4229.5|1262
1619781580000|2021-04-30 11:19:40|||||||||150
1619781600000|2021-04-30 11:20:00|||||||||51
1619781610000|2021-04-30 11:20:10|4231|4230.5|4231|4230.5|4231|4230.5|4231|4230.5|203
1619781620000|2021-04-30 11:20:20|4231.5|4231|4231.5|4231|4231.5|4231|4231.5|4231|452
1619781630000|2021-04-30 11:20:30|4232|4231.5|4232|4231.5|4232|4231.5|4232|4231.5|97
1619781640000|2021-04-30 11:20:40|4231.5|4231|4232|4231.5|4232|4231.5|4231.5|4231|415
1619781660000|2021-04-30 11:21:00|4232.5|4232|4232.5|4232|4232.5|4232|4232.5|4232|273
1619781670000|2021-04-30 11:21:10|4233|4232.5|4233.5|4233|4233.5|4233|4233|4232.5|525
1619781680000|2021-04-30 11:21:20|||||||||117
1619781690000|2021-04-30 11:21:30|4233|4232.5|4232.5|4232|4233|4232.5|4232.5|4232|273
1619781700000|2021-04-30 11:21:40|4232|4231.5|4231.5|4231|4232|4231.5|4231.5|4231|594
1619781710000|2021-04-30 11:21:50|||||||||84
1619781720000|2021-04-30 11:22:00|||||||||42
1619781730000|2021-04-30 11:22:10|4232|4231.5|4232|4231.5|4232|4231.5|4232|4231|254
1619781740000|2021-04-30 11:22:20|4231.5|4231|4232|4231|4232|4231|4231.5|4231|130
1619781750000|2021-04-30 11:22:30|4231.5|4230.5|4231.5|4230.5|4231.5|4230.5|4231|4230|3875
1619781770000|2021-04-30 11:22:50|4231|4231|4231.5|4231|4231.5|4231|4231|4231|176
1619781780000|2021-04-30 11:23:00|||||||||100
1619781790000|2021-04-30 11:23:10|4231|4230.5|4231.5|4230.5|4231.5|4231|4231|4230.5|427
1619781820000|2021-04-30 11:23:40|4231|4230|4231.5|4231|4231.5|4231|4231|4230|1683
1619781830000|2021-04-30 11:23:50|||||||||318
1619781840000|2021-04-30 11:24:00|||||||||134
1619781850000|2021-04-30 11:24:10|||||||||18
1619781880000|2021-04-30 11:24:40|||||||||237
1619781890000|2021-04-30 11:24:50|||||||||137
1619781910000|2021-04-30 11:25:10|||||||||126
1619781940000|2021-04-30 11:25:40|4232|4231.5|4232.5|4232|4232.5|4232|4232|4231|494
1619781950000|2021-04-30 11:25:50|4233|4232.5|4232.5|4232|4233|4232.5|4232.5|4232|366
1619781960000|2021-04-30 11:26:00|4232|4231.5|4232.5|4232|4232.5|4232|4232|4231.5|915
1619781970000|2021-04-30 11:26:10|4233|4232.5|4233|4232.5|4233|4232.5|4233|4232.5|126
1619781980000|2021-04-30 11:26:20|4233.5|4233|4233.5|4233|4233.5|4233|4233.5|4233|447
1619782000000|2021-04-30 11:26:40|4233|4232.5|4233|4232.5|4233|4232.5|4233|4232.5|258
1619782030000|2021-04-30 11:27:10|4232.5|4232|4233|4232|4233|4232|4232.5|4231.5|572
1619782040000|2021-04-30 11:27:20|4233.5|4232.5|4234.5|4233.5|4234.5|4234|4233.5|4232.5|1764
1619782050000|2021-04-30 11:27:30|4234|4233|4232.5|4232|4234|4233|4232.5|4232|2269
1619782060000|2021-04-30 11:27:40|4233|4231.5|4232.5|4231.5|4233|4232|4232|4231|1026
1619782090000|2021-04-30 11:28:10|4232|4231|4232|4231|4232.5|4231|4232|4231|64
1619782100000|2021-04-30 11:28:20|4231.5||4231.5||4231.5||4231.5||0
1619782110000|2021-04-30 11:28:30|4232|4231.5|4231.5|4231|4232|4231.5|4231.5|4231|841
1619782120000|2021-04-30 11:28:40|4232|4231.5|4232|4231|4232|4231.5|4232|4231|242
1619782130000|2021-04-30 11:28:50|4232.5|4231.5|4232|4231.5|4232.5|4231.5|4232|4231.5|170
1619782140000|2021-04-30 11:29:00|4232.5|4232|4232|4231|4232.5|4232|4232|4231|807
1619782150000|2021-04-30 11:29:10|||||||||48
1619782160000|2021-04-30 11:29:20|4231.5|4231.5|4232|4231.5|4232|4231.5|4231.5|4231.5|352
1619782180000|2021-04-30 11:29:40|||||||||112
1619782190000|2021-04-30 11:29:50|4231.5|4231|4231|4230.5|4231.5|4231|4231|4230.5|758
1619782200000|2021-04-30 11:30:00|4231.5|4231|4232|4231|4232|4231|4231.5|4231|733
1619782210000|2021-04-30 11:30:10|4231.5|4231.5|4232|4231.5|4232|4231.5|4231.5|4231|882
1619782220000|2021-04-30 11:30:20|4232.5|4232|4232.5|4232|4232.5|4232|4232.5|4231.5|982
1619782230000|2021-04-30 11:30:30|4232|4231.5|4232|4231.5|4232|4231.5|4232|4231.5|113
1619782240000|2021-04-30 11:30:40|4231.5|4231|4231|4230.5|4231.5|4231|4231|4230.5|306
1619782250000|2021-04-30 11:30:50|4231.5||4231.5||4231.5||4231.5||0
1619782260000|2021-04-30 11:31:00|4232|4231|4231.5|4231|4232|4231|4231.5|4231|54
1619782270000|2021-04-30 11:31:10|4232|4230.5|4231.5|4230.5|4232|4230.5|4231.5|4230.5|285
1619782310000|2021-04-30 11:31:50||4231||4231||4231||4231|177
1619782320000|2021-04-30 11:32:00|4231|4230.5|4231|4230.5|4231|4230.5|4231|4230.5|529
1619782330000|2021-04-30 11:32:10|4231.5|4231|4231.5|4230.5|4232|4231|4231.5|4230.5|913
1619782340000|2021-04-30 11:32:20||4231||4231||4231||4230.5|475
1619782360000|2021-04-30 11:32:40|4232|4231.5|4231.5|4231|4232|4231.5|4231.5|4231|126
1619782370000|2021-04-30 11:32:50|4232|4231.5|4232|4231.5|4232|4231.5|4232|4231.5|106
1619782380000|2021-04-30 11:33:00|4231.5|4231|4231.5|4231|4231.5|4231|4231.5|4231|561
1619782390000|2021-04-30 11:33:10|4231|4230.5|4231.5|4230.5|4231.5|4230.5|4231|4230.5|205
1619782400000|2021-04-30 11:33:20|4232|4231|4232|4231|4232|4231|4232|4231|329
1619782410000|2021-04-30 11:33:30|4232.5|4231.5|4232.5|4231.5|4232.5|4231.5|4232.5|4231.5|862
1619782420000|2021-04-30 11:33:40|4233|4232|4233|4232|4233|4232.5|4233|4232|283
1619782430000|2021-04-30 11:33:50|4232.5|4231.5|4232.5|4231.5|4232.5|4232|4232|4231.5|388
1619782450000|2021-04-30 11:34:10|4233|4232|4232|4231.5|4233|4232|4232|4231.5|302
1619782460000|2021-04-30 11:34:20|4231.5|4231|4232|4231|4232|4231|4231.5|4231|345
1619782470000|2021-04-30 11:34:30|4232.5|4231.5|4232.5|4232|4232.5|4232|4232.5|4231.5|69
1619782480000|2021-04-30 11:34:40|4232|4231.5|4232.5|4231.5|4232.5|4231.5|4232|4231.5|1057
1619782490000|2021-04-30 11:34:50||4232||4232||4232||4232|267
1619782510000|2021-04-30 11:35:10|4233|4232.5|4233|4232.5|4233|4232.5|4233|4232.5|85
1619782520000|2021-04-30 11:35:20|4233.5|4233|4233.5|4233|4234|4233.5|4233.5|4233|1840
1619782530000|2021-04-30 11:35:30|4234|4233.5|4233.5|4233|4234|4233.5|4233.5|4233|163
1619782540000|2021-04-30 11:35:40|||||||||73
1619782550000|2021-04-30 11:35:50|4233|4232.5|4233|4232.5|4233|4232.5|4233|4232.5|95
1619782560000|2021-04-30 11:36:00|4232.5|4232|4233|4232.5|4233|4232.5|4232.5|4232|123
1619782570000|2021-04-30 11:36:10|4232.5|4232|4232|4231|4232.5|4232|4232|4231|525
1619782580000|2021-04-30 11:36:20|4231.5|4230.5|4231.5|4230.5|4231.5|4230.5|4231.5|4230.5|0
1619782590000|2021-04-30 11:36:30|4232|4231|4232|4231|4232|4231.5|4232|4231|127
1619782620000|2021-04-30 11:37:00|4231.5|4231.5|4231.5|4231|4231.5|4231.5|4231.5|4231|486
1619782640000|2021-04-30 11:37:20|4231|4230.5|4230.5|4230|4231|4230.5|4230.5|4230|537
1619782650000|2021-04-30 11:37:30|4231|4230.5|4231|4230|4231|4230.5|4231|4230|184
1619782680000|2021-04-30 11:38:00|4231.5|4230.5|4231.5|4231|4231.5|4231|4231.5|4230.5|154
1619782690000|2021-04-30 11:38:10|4231|4230.5|4230.5|4230|4231.5|4230.5|4229.5|4229|2729
1619782710000|2021-04-30 11:38:30|4231|4230.5|4231|4230|4231|4230.5|4230.5|4230|138
1619782730000|2021-04-30 11:38:50|4231.5|4230.5|4231.5|4231|4231.5|4231|4231.5|4230.5|71
1619782740000|2021-04-30 11:39:00|4232|4231.5|4231|4230.5|4232|4231.5|4231|4230.5|197
1619782750000|2021-04-30 11:39:10||4230||4230||4230||4230|100
1619782760000|2021-04-30 11:39:20||4230.5||4230.5||4230.5||4230.5|0
1619782770000|2021-04-30 11:39:30|4230.5|4230|4231|4230|4231|4230|4230.5|4230|446
1619782780000|2021-04-30 11:39:40|||||||||70
1619782790000|2021-04-30 11:39:50|4230.5|4229.5|4230.5|4230|4230.5|4230|4230|4229.5|564
1619782800000|2021-04-30 11:40:00|4230|4229.5|4230.5|4229.5|4230.5|4229.5|4230|4229.5|589
1619782810000|2021-04-30 11:40:10|4230|4230|4230.5|4230|4230.5|4230|4230|4229.5|1202
1619782820000|2021-04-30 11:40:20|4231|4230.5|4231.5|4231|4231.5|4231|4231|4230|406
1619782830000|2021-04-30 11:40:30|4231|4230.5|4231.5|4230.5|4231.5|4231|4231|4230.5|478
1619782840000|2021-04-30 11:40:40|||||||||4
1619782860000|2021-04-30 11:41:00||4231||4230.5||4231||4230.5|0
1619782870000|2021-04-30 11:41:10|4231|4231|4231.5|4230.5|4231.5|4231|4231|4230.5|72
1619782880000|2021-04-30 11:41:20|||||||||72
1619782910000|2021-04-30 11:41:50|4231|4231|4231.5|4230.5|4231.5|4231|4231|4230.5|138
1619782930000|2021-04-30 11:42:10|4231||4231||4231||4231||0
1619782940000|2021-04-30 11:42:20|4231.5|4231|4231.5|4230.5|4231.5|4231|4231.5|4230.5|558
1619782950000|2021-04-30 11:42:30|4231|4230|4230.5|4230|4231.5|4230|4230|4229.5|3443
1619782960000|2021-04-30 11:42:40|4231|4230.5|4231|4230|4231|4230.5|4231|4230|375
1619782970000|2021-04-30 11:42:50||4230.5||4230.5||4230.5||4230.5|0
1619782980000|2021-04-30 11:43:00|4231.5|4231|4231|4230.5|4231.5|4231|4231|4230.5|347
1619782990000|2021-04-30 11:43:10|4230.5|4230|4231|4230|4231|4230|4230.5|4230|466
1619783020000|2021-04-30 11:43:40|4230.5|4230.5|4230.5|4230|4231|4230.5|4230.5|4230|1244
1619783030000|2021-04-30 11:43:50|4231|4230.5|4230.5|4230|4231|4230.5|4230.5|4230|745
1619783040000|2021-04-30 11:44:00|4231|4230.5|4231|4230|4231|4230.5|4231|4230|91
1619783050000|2021-04-30 11:44:10|||||||||765
1619783060000|2021-04-30 11:44:20||4230.5||4230||4230.5||4230|230
1619783080000|2021-04-30 11:44:40||4230.5||4230.5||4230.5||4230.5|54
1619783100000|2021-04-30 11:45:00|4231.5|4231|4231.5|4231|4231.5|4231|4231.5|4230.5|495
1619783110000|2021-04-30 11:45:10|4232|4231.5|4231.5|4231|4232|4231.5|4231.5|4231|1906
1619783120000|2021-04-30 11:45:20|||||||||408
1619783130000|2021-04-30 11:45:30|4231|4230.5|4231|4230.5|4231.5|4231|4231|4230.5|423
1619783150000|2021-04-30 11:45:50|||||||||149
1619783160000|2021-04-30 11:46:00|4230.5|4230|4230.5|4230|4230.5|4230|4230.5|4230|554
1619783170000|2021-04-30 11:46:10|||||||||52
1619783180000|2021-04-30 11:46:20|4231|4230.5|4231|4230.5|4232|4231.5|4231|4230.5|2206
1619783190000|2021-04-30 11:46:30|4231.5|4230|4231|4230|4231.5|4230|4230.5|4230|487
1619783200000|2021-04-30 11:46:40||4230.5||4230||4230.5||4230|165
1619783230000|2021-04-30 11:47:10||4230.5||4230.5||4230.5||4230.5|63
1619783240000|2021-04-30 11:47:20|4230.5|4230|4230.5|4230|4231|4230|4230.5|4230|644
1619783250000|2021-04-30 11:47:30|4231|4230.5|4231|4230|4231|4230.5|4231|4230|426
1619783260000|2021-04-30 11:47:40|4230.5|4229.5|4230.5|4229.5|4230.5|4229.5|4230|4229.5|1818
1619783280000|2021-04-30 11:48:00|4231|4230|4230.5|4230|4231|4230.5|4230.5|4230|597
1619783290000|2021-04-30 11:48:10|4231||4231||4231||4231||0
1619783300000|2021-04-30 11:48:20|4230.5||4230.5||4230.5||4230.5||408
1619783310000|2021-04-30 11:48:30|4230|4229.5|4230.5|4229.5|4230.5|4229.5|4230|4229.5|953
1619783320000|2021-04-30 11:48:40|4231|4230|4232|4231.5|4232|4231.5|4231|4230|922
1619783330000|2021-04-30 11:48:50|4231.5|4231|4231.5|4230.5|4231.5|4231|4231.5|4230.5|843
1619783340000|2021-04-30 11:49:00|||||||||5
1619783350000|2021-04-30 11:49:10|4231|4230|4231|4230.5|4231|4230.5|4230.5|4230|426
1619783370000|2021-04-30 11:49:30|4231.5|4231|4231.5|4231|4231.5|4231|4231.5|4231|1463
1619783380000|2021-04-30 11:49:40|4231|4230.5|4231.5|4231|4231.5|4231|4231|4230.5|533
1619783400000|2021-04-30 11:50:00|4231|4230.5|4232|4231.5|4232|4231.5|4231|4230.5|1159
1619783420000|2021-04-30 11:50:20|4232.5|4232|4232|4231.5|4232.5|4232|4232|4231.5|908
1619783430000|2021-04-30 11:50:30|4232.5|4232|4232.5|4231.5|4232.5|4232|4232.5|4231.5|73
1619783440000|2021-04-30 11:50:40||4232||4232||4232||4232|431
1619783450000|2021-04-30 11:50:50|4232|4231.5|4232|4231.5|4232|4231.5|4232|4231.5|796
1619783460000|2021-04-30 11:51:00|4232.5||4232.5||4232.5||4232.5||0
1619783470000|2021-04-30 11:51:10|4232||4232||4232||4232||225
1619783490000|2021-04-30 11:51:30|||||||||25
1619783500000|2021-04-30 11:51:40|4231.5|4231|4232|4231|4232|4231.5|4231.5|4231|644
1619783520000|2021-04-30 11:52:00||4231.5||4231.5||4231.5||4231.5|93
1619783540000|2021-04-30 11:52:20|||||||||37
1619783550000|2021-04-30 11:52:30|4231.5|4231|4231|4230.5|4232|4231|4231|4230.5|1488
1619783560000|2021-04-30 11:52:40|||||||||170
1619783570000|2021-04-30 11:52:50|4230.5|4230|4231|4230.5|4231|4230.5|4230.5|4230|1162
1619783580000|2021-04-30 11:53:00|||||||||412
1619783600000|2021-04-30 11:53:20|4231.5|4231|4231|4230.5|4231.5|4231|4231|4230.5|616
1619783610000|2021-04-30 11:53:30|||||||||652
1619783620000|2021-04-30 11:53:40|||||||||271
1619783640000|2021-04-30 11:54:00|||||||||22
1619783650000|2021-04-30 11:54:10|4231.5|4231|4231.5|4231|4231.5|4231|4231.5|4231|630
1619783660000|2021-04-30 11:54:20|||||||||105
1619783670000|2021-04-30 11:54:30|4232|4231.5|4232|4231.5|4232|4231.5|4232|4231.5|176
1619783680000|2021-04-30 11:54:40|4232.5||4232.5||4232.5||4232.5||0
1619783700000|2021-04-30 11:55:00|4233|4232|4233|4232.5|4233|4232.5|4233|4232|248
1619783710000|2021-04-30 11:55:10|4233.5|4233|4234.5|4233.5|4234.5|4233.5|4233.5|4233|111
1619783740000|2021-04-30 11:55:40|||||||||5
1619783750000|2021-04-30 11:55:50||4234||4234||4234||4234|0
1619783760000|2021-04-30 11:56:00|||||||||118
1619783780000|2021-04-30 11:56:20|4234|4233.5|4234|4233.5|4234.5|4233.5|4234|4233.5|4904
1619783790000|2021-04-30 11:56:30|||||||||150
1619783810000|2021-04-30 11:56:50|||||||||25
1619783840000|2021-04-30 11:57:20|4234.5|4234|4234.5|4234|4234.5|4234|4234.5|4234|282
1619783850000|2021-04-30 11:57:30|4234|4233.5|4234.5|4234|4234.5|4234|4234|4233.5|433
1619783890000|2021-04-30 11:58:10|4235|4234.5|4235.5|4234.5|4235.5|4234.5|4235|4234.5|191
1619783900000|2021-04-30 11:58:20||4235||4235||4235||4235|0
1619783920000|2021-04-30 11:58:40|||||||||335
1619783930000|2021-04-30 11:58:50|4236|4235.5|4236.5|4236|4236.5|4236|4236|4235.5|466
1619783980000|2021-04-30 11:59:40|||||||||41
1619784010000|2021-04-30 12:00:10|4236|4235.5|4236|4235|4236|4235.5|4235.5|4235|1377
1619784020000|2021-04-30 12:00:20||4235.5||4235.5||4235.5||4235.5|11
1619784030000|2021-04-30 12:00:30|||||||||27
1619784040000|2021-04-30 12:00:40|||||||||140
1619784050000|2021-04-30 12:00:50|4235.5|4235|4236|4235.5|4236|4235.5|4235.5|4235|500
1619784060000|2021-04-30 12:01:00|4235.5|4235|4235.5|4235|4236|4235|4235.5|4235|327
1619784070000|2021-04-30 12:01:10|4235|4234.5|4235|4234.5|4235|4234.5|4235|4234.5|296
1619784080000|2021-04-30 12:01:20|||||||||378
1619784090000|2021-04-30 12:01:30|4234.5|4234|4234.5|4233.5|4235|4234|4234|4233.5|895
1619784120000|2021-04-30 12:02:00|4234||4234||4234||4234||0
1619784140000|2021-04-30 12:02:20|4233.5|4233|4233.5|4232.5|4233.5|4233|4233.5|4232.5|406
1619784190000|2021-04-30 12:03:10|4233|4233|4234|4233.5|4235|4234|4233|4233|2179
1619784200000|2021-04-30 12:03:20|4234.5|4234|4234|4233.5|4234.5|4234|4234|4233.5|138
1619784210000|2021-04-30 12:03:30|4234.5|4234|4235.5|4234.5|4235.5|4234.5|4234.5|4234|595
1619784220000|2021-04-30 12:03:40|4235|4234|4235|4234|4235|4234|4234.5|4234|368
1619784240000|2021-04-30 12:04:00|4234.5|4233.5|4234|4233.5|4234.5|4233.5|4234|4233.5|419
1619784250000|2021-04-30 12:04:10|||||||||42
1619784270000|2021-04-30 12:04:30|||||||||93
1619784290000|2021-04-30 12:04:50|4234.5|4234|4234.5|4233.5|4234.5|4234|4234.5|4233.5|712
1619784300000|2021-04-30 12:05:00||4234||4234||4234||4234|5489
1619784310000|2021-04-30 12:05:10|4234|4233.5|4234.5|4233.5|4234.5|4233.5|4234|4233.5|459
1619784320000|2021-04-30 12:05:20|4234|4233|4234|4233.5|4234|4233.5|4234|4233|0
1619784330000|2021-04-30 12:05:30|||||||||20
1619784350000|2021-04-30 12:05:50|||||||||55
1619784360000|2021-04-30 12:06:00|||||||||4
1619784370000|2021-04-30 12:06:10|4233.5|4233|4233.5|4233|4233.5|4233|4233.5|4233|562
1619784380000|2021-04-30 12:06:20|4234||4234||4234||4233.5||372
1619784390000|2021-04-30 12:06:30|4233.5||4233.5||4233.5||4233.5||157
1619784400000|2021-04-30 12:06:40|4234||4233.5||4234||4233.5||128
1619784410000|2021-04-30 12:06:50|4234|4232.5|4233.5|4232.5|4234|4232.5|4233|4232.5|2001
1619784420000|2021-04-30 12:07:00||4233||4232.5||4233||4232.5|750
1619784440000|2021-04-30 12:07:20|4234|4233|4234|4233.5|4234|4233.5|4234|4233|116
1619784450000|2021-04-30 12:07:30|4234.5|4234|4235|4234.5|4235|4234.5|4234.5|4234|208
1619784470000|2021-04-30 12:07:50|||||||||16
1619784480000|2021-04-30 12:08:00|4234.5|4234|4235.5|4235|4235.5|4235|4234.5|4234|1225
1619784490000|2021-04-30 12:08:10|||||||||190
1619784500000|2021-04-30 12:08:20|4235|4234.5|4235|4234.5|4235|4234.5|4235|4234.5|859
1619784510000|2021-04-30 12:08:30|||||||||462
1619784540000|2021-04-30 12:09:00|4234.5|4234|4235|4234|4235|4234|4234.5|4234|680
1619784550000|2021-04-30 12:09:10||4234.5||4234.5||4234.5||4234.5|933
1619784560000|2021-04-30 12:09:20|||||||||42
1619784570000|2021-04-30 12:09:30|||||||||13
1619784580000|2021-04-30 12:09:40|||||||||384
1619784590000|2021-04-30 12:09:50|4235.5|4235|4235.5|4235|4235.5|4235|4235.5|4235|316
1619784600000|2021-04-30 12:10:00|4236|4235.5|4236|4235|4236|4235.5|4236|4235|573
1619784610000|2021-04-30 12:10:10|4235.5||4235.5||4235.5||4235.5||0
1619784620000|2021-04-30 12:10:20|4235|4234.5|4235.5|4235|4235.5|4235|4235|4234.5|599
1619784640000|2021-04-30 12:10:40|||||||||107
1619784650000|2021-04-30 12:10:50|4236|4235.5|4236|4235.5|4236|4235.5|4236|4235|328
1619784690000|2021-04-30 12:11:30|4236.5|4236|4238.5|4237.5|4238.5|4238|4236.5|4236|1975
1619784700000|2021-04-30 12:11:40|4238|4237|4238.5|4237.5|4238.5|4238|4237.5|4236.5|5653
1619784720000|2021-04-30 12:12:00|4238|4237|4238.5|4237.5|4238.5|4237.5|4237.5|4237|864
1619784730000|2021-04-30 12:12:10|4238||4238.5||4238.5||4238||75
1619784740000|2021-04-30 12:12:20|4239|4238|4239|4238.5|4239|4238.5|4239|4238|842
1619784750000|2021-04-30 12:12:30|4238.5|4238|4238.5|4238|4239|4238|4238.5|4238|39
1619784760000|2021-04-30 12:12:40|||||||||47
1619784770000|2021-04-30 12:12:50|||||||||234
1619784780000|2021-04-30 12:13:00|4239|4238.5|4239|4238|4239|4238.5|4238.5|4238|704
1619784790000|2021-04-30 12:13:10|||||||||186
1619784800000|2021-04-30 12:13:20|4238.5|4237.5|4238|4237.5|4238.5|4237.5|4238|4237.5|1412
1619784810000|2021-04-30 12:13:30|||||||||400
1619784820000|2021-04-30 12:13:40|4237.5|4237|4237.5|4236.5|4237.5|4237|4237|4236.5|2222
1619784830000|2021-04-30 12:13:50|||||||||2
1619784850000|2021-04-30 12:14:10|||||||||23
1619784870000|2021-04-30 12:14:30|||||||||150
1619784880000|2021-04-30 12:14:40|4237|4237|4237.5|4237|4237.5|4237|4237|4237|454
1619784890000|2021-04-30 12:14:50|4238|4237.5|4238.5|4238|4238.5|4238|4238|4237.5|1588
1619784900000|2021-04-30 12:15:00|4239|4238.5|4239.5|4238.5|4239.5|4239|4239|4238.5|1056
1619784920000|2021-04-30 12:15:20|4240|4239|4240.5|4239.5|4241|4240|4239.5|4239|4865
1619784930000|2021-04-30 12:15:30|4241|4240|4240.5|4240|4241|4240.5|4240.5|4239.5|4804
1619784940000|2021-04-30 12:15:40|4240|4239.5|4240.5|4239.5|4240.5|4239.5|4240|4239.5|1313
1619784980000|2021-04-30 12:16:20|4240|4240|4240.5|4240|4240.5|4240|4240|4239.5|577
1619785000000|2021-04-30 12:16:40|||||||||600
1619785010000|2021-04-30 12:16:50|4240|4239.5|4240|4239|4240|4239.5|4239.5|4239|3041
1619785020000|2021-04-30 12:17:00|4239.5||4239.5||4239.5||4239.5||283
1619785030000|2021-04-30 12:17:10|4240|4239.5|4239.5|4239|4240|4239.5|4239.5|4239|254
1619785040000|2021-04-30 12:17:20|4240|4239.5|4241|4240.5|4241|4240.5|4240|4239.5|629
1619785050000|2021-04-30 12:17:30|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4240.5|0
1619785060000|2021-04-30 12:17:40|4241|4240.5|4241.5|4240.5|4241.5|4240.5|4241|4240.5|642
1619785080000|2021-04-30 12:18:00|4241||4241||4241||4241||0
1619785090000|2021-04-30 12:18:10|4241.5|4241|4241.5|4240.5|4241.5|4241|4241|4240.5|1593
1619785100000|2021-04-30 12:18:20|||||||||249
1619785110000|2021-04-30 12:18:30||4241||4241||4241||4241|0
1619785130000|2021-04-30 12:18:50|4242|4241.5|4242.5|4242|4242.5|4242|4242|4241.5|920
1619785150000|2021-04-30 12:19:10|4243|4242.5|4242.5|4242|4243|4242.5|4242|4241.5|4179
1619785160000|2021-04-30 12:19:20|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|259
1619785170000|2021-04-30 12:19:30|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4242|1136
1619785180000|2021-04-30 12:19:40|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|480
1619785190000|2021-04-30 12:19:50|4242.5|4242|4242|4241.5|4242.5|4242|4242|4241.5|451
1619785200000|2021-04-30 12:20:00|4241.5|4241|4242|4241|4242|4241.5|4241.5|4241|881
1619785230000|2021-04-30 12:20:30||4241.5||4241.5||4241.5||4241.5|0
1619785260000|2021-04-30 12:21:00|4242.5|4242|4242|4241.5|4242.5|4242|4242|4241.5|772
1619785270000|2021-04-30 12:21:10||4241||4241.5||4241.5||4241|1537
1619785280000|2021-04-30 12:21:20||4241||4241.5||4241.5||4241|441
1619785290000|2021-04-30 12:21:30|||||||||100
1619785320000|2021-04-30 12:22:00|4242.5|4242|4242|4241.5|4242.5|4242|4242|4241.5|1724
1619785330000|2021-04-30 12:22:10|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4242|1419
1619785340000|2021-04-30 12:22:20|4243|4242.5|4244|4243|4244.5|4243.5|4243|4242.5|1570
1619785350000|2021-04-30 12:22:30|4244.5|4243.5|4244.5|4244|4244.5|4244|4244|4243.5|140
1619785360000|2021-04-30 12:22:40|4244|4243.5|4244.5|4243.5|4244.5|4243.5|4244|4243.5|391
1619785370000|2021-04-30 12:22:50|4244|4243|4244.5|4243.5|4244.5|4244|4244|4243|3
1619785380000|2021-04-30 12:23:00|||||||||46
1619785410000|2021-04-30 12:23:30|4245|4244|4245|4244|4245|4244.5|4245|4243.5|110
1619785430000|2021-04-30 12:23:50|4244.5||4245||4245||4244.5||10
1619785460000|2021-04-30 12:24:20|4245.5|4244.5|4246.5|4245.5|4246.5|4246|4245.5|4244.5|2098
1619785470000|2021-04-30 12:24:30|4246||4246||4246||4246||175
1619785480000|2021-04-30 12:24:40|||||||||284
1619785490000|2021-04-30 12:24:50|4246.5||4246.5||4246.5||4246.5||0
1619785500000|2021-04-30 12:25:00|4247|4246|4246.5|4246|4247|4246.5|4246.5|4246|687
1619785510000|2021-04-30 12:25:10||4245.5||4245.5||4245.5||4245.5|0
1619785520000|2021-04-30 12:25:20|4246|4246|4246.5|4245.5|4246.5|4246|4246|4245.5|927
1619785530000|2021-04-30 12:25:30|4246||4246||4246||4246||0
1619785540000|2021-04-30 12:25:40|||||||||39
1619785550000|2021-04-30 12:25:50|4246.5||4246.5||4246.5||4246.5||59
1619785560000|2021-04-30 12:26:00|4247|4246|4247.5|4247|4247.5|4247|4246.5|4245.5|4042
1619785570000|2021-04-30 12:26:10|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|207
1619785580000|2021-04-30 12:26:20|4247.5|4247|4248|4247|4248|4247|4247.5|4247|446
1619785590000|2021-04-30 12:26:30|4247.5|4247.5|4248|4247|4248|4247.5|4247.5|4247|260
1619785600000|2021-04-30 12:26:40|4247.5|4246.5|4246.5|4246|4248|4246.5|4246.5|4246|1996
1619785610000|2021-04-30 12:26:50|||||||||239
1619785620000|2021-04-30 12:27:00|||||||||690
1619785630000|2021-04-30 12:27:10|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|984
1619785640000|2021-04-30 12:27:20|||||||||1145
1619785650000|2021-04-30 12:27:30|4245.5|4245|4246|4245|4246|4245|4245.5|4244.5|972
1619785660000|2021-04-30 12:27:40|4245.5||4246||4246||4245.5||24
1619785730000|2021-04-30 12:28:50|||||||||30
1619785760000|2021-04-30 12:29:20|4246.5|4245.5|4246.5|4245.5|4246.5|4245.5|4246.5|4245.5|119
1619785770000|2021-04-30 12:29:30|||||||||128
1619785780000|2021-04-30 12:29:40|4247|4246|4247|4246|4247|4246.5|4247|4246|345
1619785790000|2021-04-30 12:29:50|||||||||249
1619785800000|2021-04-30 12:30:00|4247.5|4246.5|4247.5|4246.5|4248|4247|4247.5|4246.5|2152
1619785810000|2021-04-30 12:30:10|4247|4246|4247|4246|4247|4246.5|4246.5|4246|654
1619785820000|2021-04-30 12:30:20|4247.5||4247.5||4247.5||4247.5||226
1619785830000|2021-04-30 12:30:30||4246.5||4246.5||4246.5||4246.5|0
1619785840000|2021-04-30 12:30:40|4247||4247.5||4247.5||4247||281
1619785850000|2021-04-30 12:30:50|4248|4247|4248.5|4247.5|4248.5|4247.5|4248|4247|472
1619785860000|2021-04-30 12:31:00|||||||||432
1619785870000|2021-04-30 12:31:10|||||||||100
1619785880000|2021-04-30 12:31:20|4249|4248|4249.5|4248.5|4249.5|4248.5|4249|4248|1157
1619785890000|2021-04-30 12:31:30|4249|4248|4248|4246.5|4249.5|4248|4247.5|4246.5|2977
1619785900000|2021-04-30 12:31:40|4247.5||4247.5||4247.5||4247.5||471
1619785920000|2021-04-30 12:32:00|4248|4247|4249.5|4248.5|4249.5|4248.5|4248|4247|702
1619785930000|2021-04-30 12:32:10|4250|4249|4249.5|4249|4250|4249.5|4249.5|4249|439
1619785940000|2021-04-30 12:32:20|4249|4248.5|4248.5|4247.5|4249|4248.5|4248|4247.5|1767
1619785950000|2021-04-30 12:32:30|4248|4248|4249|4248|4249|4248|4248|4248|2423
1619785970000|2021-04-30 12:32:50|4249.5|4248.5|4249.5|4249|4249.5|4249|4249|4248.5|512
1619785980000|2021-04-30 12:33:00|4250|4249.5|4250|4249|4250|4249.5|4250|4249|195
1619785990000|2021-04-30 12:33:10|4250.5|4249.5|4251.5|4250|4251.5|4250|4250.5|4249.5|1438
1619786010000|2021-04-30 12:33:30|4251||4251||4251||4251||0
1619786020000|2021-04-30 12:33:40|4250.5||4250.5||4251||4250.5||1836
1619786030000|2021-04-30 12:33:50|4251|4250.5|4251.5|4251|4251.5|4251|4251|4250|665
1619786040000|2021-04-30 12:34:00|4251|4250.5|4251|4250.5|4251|4250.5|4250.5|4250|2681
1619786050000|2021-04-30 12:34:10||4250||4250||4250||4250|630
1619786080000|2021-04-30 12:34:40|4250.5||4250.5||4251||4250.5||335
1619786090000|2021-04-30 12:34:50|4250|4249.5|4250.5|4249.5|4250.5|4250|4250|4249.5|1886
1619786100000|2021-04-30 12:35:00|4250||4250.5||4250.5||4250||301
1619786110000|2021-04-30 12:35:10|4251|4250|4251|4250|4251|4250|4250.5|4250|474
1619786130000|2021-04-30 12:35:30|4250.5||4251||4251||4250.5||793
1619786140000|2021-04-30 12:35:40|4250.5|4250.5|4251|4250|4251|4250.5|4250.5|4250|824
1619786150000|2021-04-30 12:35:50|4250.5|4249.5|4250|4249|4251|4250|4249.5|4249|1665
1619786160000|2021-04-30 12:36:00|4250.5|4249.5|4251.5|4250.5|4251.5|4250.5|4250.5|4249.5|824
1619786170000|2021-04-30 12:36:10|4251|4250|4251.5|4250.5|4251.5|4251|4251|4250|300
1619786180000|2021-04-30 12:36:20|4252|4251|4252.5|4251.5|4253|4252|4252|4250.5|768
1619786190000|2021-04-30 12:36:30|4252|4251|4251|4250.5|4252|4251|4251|4250.5|1124
1619786200000|2021-04-30 12:36:40|4250.5|4250|4250.5|4249.5|4251|4250|4250|4249.5|845
1619786210000|2021-04-30 12:36:50|4250||4250||4250||4250||0
1619786220000|2021-04-30 12:37:00|||||||||1588
1619786230000|2021-04-30 12:37:10|4250.5|4250|4250.5|4249.5|4250.5|4250|4250|4249.5|1086
1619786250000|2021-04-30 12:37:30|4250||4250||4250.5||4250||52
1619786260000|2021-04-30 12:37:40|4250.5||4250.5||4250.5||4250.5||0
1619786270000|2021-04-30 12:37:50|4250||4250||4250||4250||681
1619786280000|2021-04-30 12:38:00|4249.5|4249|4249|4248.5|4249.5|4249|4249|4248.5|1676
1619786290000|2021-04-30 12:38:10|||||||||853
1619786300000|2021-04-30 12:38:20|4249.5|4249|4249.5|4248.5|4249.5|4249|4249|4248.5|356
1619786330000|2021-04-30 12:38:50|4250|4249|4249|4248.5|4250|4249|4249|4248.5|188
1619786350000|2021-04-30 12:39:10|4249.5|4249|4250|4249.5|4250|4249.5|4249.5|4249|234
1619786360000|2021-04-30 12:39:20|4250.5||4250.5||4250.5||4250.5||476
1619786370000|2021-04-30 12:39:30|4250|4249|4249.5|4249|4250|4249|4249.5|4249|349
1619786380000|2021-04-30 12:39:40|4249|4248.5|4249.5|4248.5|4249.5|4249|4249|4248.5|1427
1619786390000|2021-04-30 12:39:50|4249||4249||4249||4249||1
1619786400000|2021-04-30 12:40:00|4249.5|4249|4250|4249|4250|4249|4249|4249|954
1619786410000|2021-04-30 12:40:10|||||||||150
1619786430000|2021-04-30 12:40:30|4250.5|4249.5|4250|4249.5|4250.5|4250|4250|4249|1519
1619786440000|2021-04-30 12:40:40|||||||||52
1619786460000|2021-04-30 12:41:00|4250.5||4250.5||4250.5||4250.5||910
1619786470000|2021-04-30 12:41:10|4250||4250.5||4250.5||4250||841
1619786480000|2021-04-30 12:41:20|4250|4250|4250.5|4250|4250.5|4250|4250|4249.5|1256
1619786490000|2021-04-30 12:41:30|4251|4250.5|4250|4249.5|4251|4250.5|4250|4249.5|1461
1619786500000|2021-04-30 12:41:40|||||||||106
1619786510000|2021-04-30 12:41:50|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|925
1619786520000|2021-04-30 12:42:00|4250|4249.5|4250|4249.5|4250|4249.5|4249.5|4249|625
1619786530000|2021-04-30 12:42:10|||||||||471
1619786540000|2021-04-30 12:42:20|4250.5|4249|4249.5|4249|4250.5|4249|4249.5|4249|966
1619786550000|2021-04-30 12:42:30|4250|4248.5|4249|4248.5|4250|4248.5|4249|4248.5|1253
1619786560000|2021-04-30 12:42:40|4249.5||4249.5||4249.5||4249.5||125
1619786580000|2021-04-30 12:43:00|4249|4249|4249.5|4249|4249.5|4249|4249|4249|799
1619786590000|2021-04-30 12:43:10|4250|4249.5|4249.5|4249|4250|4249.5|4249.5|4248.5|918
1619786610000|2021-04-30 12:43:30|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248.5|252
1619786620000|2021-04-30 12:43:40|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|149
1619786630000|2021-04-30 12:43:50|4250|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|363
1619786640000|2021-04-30 12:44:00|4251|4250.5|4251|4250.5|4251|4250.5|4250.5|4250.5|716
1619786650000|2021-04-30 12:44:10|4250.5|4250|4251|4250|4251|4250|4250.5|4250|309
1619786660000|2021-04-30 12:44:20|4250.5|4250.5|4251|4250|4251|4250.5|4250.5|4250|308
1619786680000|2021-04-30 12:44:40||4250.5||4250.5||4250.5||4250.5|201
1619786690000|2021-04-30 12:44:50|4250.5|4250|4251|4250|4251|4250|4250.5|4250|3228
1619786700000|2021-04-30 12:45:00|4251.5|4250.5|4251.5|4250.5|4251.5|4251|4251|4250.5|1457
1619786710000|2021-04-30 12:45:10||4251||4251||4251||4251|32
1619786720000|2021-04-30 12:45:20|4251|4250.5|4250|4249|4251|4250.5|4249.5|4249|1574
1619786730000|2021-04-30 12:45:30|4249.5||4249.5||4249.5||4249.5||175
1619786740000|2021-04-30 12:45:40|4250|4249.5|4251|4250|4251|4250.5|4250|4249.5|573
1619786750000|2021-04-30 12:45:50|4250.5|4250.5|4251|4250|4251|4250.5|4250.5|4250|113
1619786760000|2021-04-30 12:46:00|4250.5|4250.5|4251.5|4250.5|4251.5|4251|4250.5|4250|437
1619786770000|2021-04-30 12:46:10|4251|4250|4250.5|4250|4251.5|4250|4250.5|4250|864
1619786780000|2021-04-30 12:46:20|4251||4251||4251||4251||0
1619786790000|2021-04-30 12:46:30|||||||||385
1619786810000|2021-04-30 12:46:50|||||||||233
1619786820000|2021-04-30 12:47:00|4250.5|4249.5|4250.5|4249.5|4251|4249.5|4249.5|4249|1656
1619786830000|2021-04-30 12:47:10|4250|4249|4249.5|4249|4250|4249|4249.5|4249|944
1619786850000|2021-04-30 12:47:30|4250|4249.5|4250|4249|4250|4249.5|4249.5|4249|215
1619786860000|2021-04-30 12:47:40|4249.5|4248.5|4249|4248.5|4249.5|4248.5|4249|4248.5|574
1619786870000|2021-04-30 12:47:50|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|806
1619786880000|2021-04-30 12:48:00|4249|4248.5|4249|4248|4249|4248.5|4249|4248|79
1619786890000|2021-04-30 12:48:10|4249.5|4248.5|4249.5|4248.5|4249.5|4248.5|4249|4248.5|330
1619786930000|2021-04-30 12:48:50|4250|4249|4250|4249.5|4250|4249.5|4250|4249|288
1619786940000|2021-04-30 12:49:00|4250.5|4250|4250.5|4249.5|4250.5|4250|4249.5|4249|2119
1619786960000|2021-04-30 12:49:20|4250|4249|4249.5|4249|4250|4249|4249.5|4249|275
1619786970000|2021-04-30 12:49:30|4250|4249.5|4249|4248.5|4250|4249.5|4249|4248.5|1238
1619786980000|2021-04-30 12:49:40|4248.5|4248|4249|4248|4249|4248|4248.5|4248|143
1619786990000|2021-04-30 12:49:50|4248.5|4248.5|4249|4248|4249|4248.5|4248.5|4248|597
1619787000000|2021-04-30 12:50:00|||||||||15
1619787010000|2021-04-30 12:50:10|4248.5|4247.5|4248|4247|4249|4247.5|4247.5|4246.5|3319
1619787020000|2021-04-30 12:50:20|4248.5|4247.5|4249|4248|4249|4248.5|4248|4247.5|907
1619787030000|2021-04-30 12:50:30|4249.5|4248.5|4249.5|4249|4249.5|4249|4249.5|4248.5|36
1619787050000|2021-04-30 12:50:50|4249|4248.5|4249|4248.5|4249.5|4248.5|4249|4248.5|820
1619787060000|2021-04-30 12:51:00|4248.5|4248|4249|4248|4249|4248|4248.5|4248|375
1619787070000|2021-04-30 12:51:10||4248.5||4248.5||4248.5||4248.5|0
1619787090000|2021-04-30 12:51:30|4249.5|4249|4248|4247.5|4249.5|4249|4248|4247.5|2568
1619787110000|2021-04-30 12:51:50|4248.5|4248|4249|4248|4249|4248.5|4248.5|4248|628
1619787120000|2021-04-30 12:52:00|4248.5|4247.5|4248|4247.5|4249|4247.5|4247.5|4247|1812
1619787130000|2021-04-30 12:52:10|4248.5|4248|4248.5|4247.5|4248.5|4248|4248.5|4247.5|421
1619787140000|2021-04-30 12:52:20|||||||||140
1619787160000|2021-04-30 12:52:40|4248||4248||4248||4248||0
1619787170000|2021-04-30 12:52:50|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4246.5|1929
1619787180000|2021-04-30 12:53:00|4248||4248||4248||4247.5||485
1619787190000|2021-04-30 12:53:10|4247.5|4246.5|4247|4246|4247.5|4246.5|4247|4246|570
1619787210000|2021-04-30 12:53:30||4246.5||4246.5||4246.5||4246.5|51
1619787220000|2021-04-30 12:53:40|4247.5|4247|4248|4247|4248|4247|4247.5|4247|286
1619787230000|2021-04-30 12:53:50|4247.5||4247.5||4247.5||4247.5||185
1619787240000|2021-04-30 12:54:00|4248|4246.5|4247|4246|4248|4246.5|4247|4246|1069
1619787260000|2021-04-30 12:54:20|4247.5|4246.5|4247.5|4247|4247.5|4247|4247.5|4246.5|388
1619787270000|2021-04-30 12:54:30|4248|4247.5|4248|4247|4248|4247.5|4248|4247|34
1619787280000|2021-04-30 12:54:40|4247.5||4247.5||4247.5||4247.5||0
1619787290000|2021-04-30 12:54:50|4248|4247.5|4248.5|4248|4248.5|4248|4248|4247.5|477
1619787310000|2021-04-30 12:55:10|4249|4248.5|4249|4248|4249|4248.5|4249|4248|574
1619787320000|2021-04-30 12:55:20|4248.5||4249||4249||4248.5||345
1619787330000|2021-04-30 12:55:30|4249.5|4248.5|4249.5|4249|4249.5|4249|4249.5|4248.5|239
1619787350000|2021-04-30 12:55:50|4250|4249.5|4250|4249|4250.5|4250|4249.5|4249|2120
1619787360000|2021-04-30 12:56:00|4249.5||4249.5||4249.5||4249.5||0
1619787370000|2021-04-30 12:56:10|||||||||22
1619787380000|2021-04-30 12:56:20|||||||||720
1619787390000|2021-04-30 12:56:30|4250|4248.5|4249|4248|4250|4248.5|4248.5|4248|1792
1619787400000|2021-04-30 12:56:40|4249.5|4248.5|4249.5|4249|4249.5|4249|4249.5|4248.5|340
1619787410000|2021-04-30 12:56:50||4248.5||4249||4249||4248.5|62
1619787420000|2021-04-30 12:57:00|||||||||765
1619787430000|2021-04-30 12:57:10|4249|4248.5|4249.5|4249|4249.5|4249|4249|4248.5|532
1619787440000|2021-04-30 12:57:20|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|150
1619787450000|2021-04-30 12:57:30|||||||||122
1619787460000|2021-04-30 12:57:40|4250.5|4250|4251.5|4250.5|4252|4251|4250.5|4250|2314
1619787470000|2021-04-30 12:57:50|4251||4251||4251||4251||0
1619787480000|2021-04-30 12:58:00|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4249.5|339
1619787490000|2021-04-30 12:58:10||4249.5||4249.5||4249.5||4249.5|62
1619787500000|2021-04-30 12:58:20|4250||4250||4250||4250||418
1619787520000|2021-04-30 12:58:40|||||||||70
1619787530000|2021-04-30 12:58:50|||||||||7
1619787540000|2021-04-30 12:59:00|||||||||7
1619787560000|2021-04-30 12:59:20|||||||||276
1619787570000|2021-04-30 12:59:30|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4249.5|1221
1619787580000|2021-04-30 12:59:40|||||||||2
1619787600000|2021-04-30 13:00:00|4250|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|10175
1619787610000|2021-04-30 13:00:10|4251|4250.5|4250.5|4249.5|4251|4250.5|4250|4249.5|1570
1619787620000|2021-04-30 13:00:20|4250|4250|4249.5|4249|4250|4250|4249.5|4249|1887
1619787630000|2021-04-30 13:00:30|||||||||25
1619787640000|2021-04-30 13:00:40|4249|4248.5|4248.5|4248|4249.5|4248.5|4248.5|4248|2323
1619787650000|2021-04-30 13:00:50|4249|4247.5|4247.5|4247|4249|4247.5|4247.5|4247|1243
1619787660000|2021-04-30 13:01:00|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|21
1619787670000|2021-04-30 13:01:10|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|624
1619787690000|2021-04-30 13:01:30|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248.5|601
1619787700000|2021-04-30 13:01:40|||||||||130
1619787710000|2021-04-30 13:01:50|||||||||150
1619787720000|2021-04-30 13:02:00|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|208
1619787730000|2021-04-30 13:02:10|4250|4249.5|4251|4250.5|4251|4250.5|4250|4249.5|1170
1619787740000|2021-04-30 13:02:20|4251.5|4251|4252|4251.5|4252|4251.5|4251.5|4251|416
1619787750000|2021-04-30 13:02:30|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4250.5|715
1619787770000|2021-04-30 13:02:50|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|240
1619787780000|2021-04-30 13:03:00||4251||4251||4251||4251|366
1619787800000|2021-04-30 13:03:20|4251.5||4252||4252||4251.5||74
1619787810000|2021-04-30 13:03:30|4251.5||4251.5||4251.5||4251.5||0
1619787820000|2021-04-30 13:03:40|4252||4251.5||4252||4251.5||3
1619787830000|2021-04-30 13:03:50|4252||4251.5||4252||4251.5||0
1619787840000|2021-04-30 13:04:00|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|718
1619787850000|2021-04-30 13:04:10|4251.5||4251||4251.5||4251||74
1619787870000|2021-04-30 13:04:30|||||||||200
1619787880000|2021-04-30 13:04:40|4250.5|4250|4249.5|4249|4251|4250|4249.5|4249|1721
1619787890000|2021-04-30 13:04:50|4250|4249.5|4250.5|4249.5|4250.5|4249.5|4250|4249.5|597
1619787900000|2021-04-30 13:05:00|4251|4250|4251|4250|4251|4250.5|4251|4250|817
1619787910000|2021-04-30 13:05:10|||||||||350
1619787920000|2021-04-30 13:05:20||4250.5||4250.5||4250.5||4250.5|0
1619787930000|2021-04-30 13:05:30|4250.5|4250|4251|4250|4251|4250|4250.5|4250|360
1619787940000|2021-04-30 13:05:40|4250.5|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|1360
1619787950000|2021-04-30 13:05:50|4251|4250.5|4251|4250|4251|4250.5|4250.5|4250|468
1619787960000|2021-04-30 13:06:00|4250.5|4249.5|4250|4249.5|4250.5|4249.5|4250|4249.5|369
1619787970000|2021-04-30 13:06:10|4250.5|4250|4250|4249.5|4250.5|4250|4250|4249.5|740
1619787980000|2021-04-30 13:06:20|4249.5|4249|4249.5|4248.5|4249.5|4249|4249|4248.5|1628
1619787990000|2021-04-30 13:06:30|4249||4249||4249||4249||0
1619788010000|2021-04-30 13:06:50|||||||||579
1619788030000|2021-04-30 13:07:10|4248.5|4248|4248.5|4247.5|4248.5|4248|4248|4247.5|534
1619788040000|2021-04-30 13:07:20||4248||4248||4248||4248|0
1619788050000|2021-04-30 13:07:30|4249|4248.5|4248.5|4247.5|4249|4248.5|4248|4247.5|1064
1619788070000|2021-04-30 13:07:50|4249|4248|4249|4248.5|4249|4248.5|4248.5|4248|322
1619788080000|2021-04-30 13:08:00|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|401
1619788090000|2021-04-30 13:08:10|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248.5|572
1619788100000|2021-04-30 13:08:20|4248.5|4248|4248.5|4247.5|4248.5|4248|4248|4247.5|1914
1619788110000|2021-04-30 13:08:30|4248|4248|4248.5|4247.5|4248.5|4248|4248|4247.5|531
1619788140000|2021-04-30 13:09:00|4249|4248|4249|4248.5|4249|4248.5|4249|4248|528
1619788150000|2021-04-30 13:09:10|4249.5|4249|4249|4248.5|4249.5|4249|4249|4248.5|740
1619788180000|2021-04-30 13:09:40|4248.5|4248|4247.5|4246.5|4248.5|4248|4247.5|4246.5|3018
1619788190000|2021-04-30 13:09:50|4247||4247||4247||4247||340
1619788200000|2021-04-30 13:10:00|4247.5|4247|4247.5|4246.5|4247.5|4247|4247|4246.5|339
1619788210000|2021-04-30 13:10:10|4247|4247|4247.5|4246.5|4247.5|4247|4247|4246.5|251
1619788220000|2021-04-30 13:10:20|||||||||472
1619788240000|2021-04-30 13:10:40||4247||4247||4247||4247|667
1619788260000|2021-04-30 13:11:00|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|775
1619788270000|2021-04-30 13:11:10|4246.5|4246|4246|4245.5|4246.5|4246|4246|4245.5|1440
1619788280000|2021-04-30 13:11:20|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|70
1619788290000|2021-04-30 13:11:30|4247|4246.5|4246|4245.5|4247|4246.5|4246|4245.5|1422
1619788300000|2021-04-30 13:11:40|||||||||44
1619788340000|2021-04-30 13:12:20|||||||||130
1619788350000|2021-04-30 13:12:30|4245.5|4245|4245|4244|4245.5|4245|4244|4243.5|3703
1619788370000|2021-04-30 13:12:50|4245.5|4244.5|4245.5|4245|4245.5|4245|4245.5|4244.5|221
1619788380000|2021-04-30 13:13:00|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|329
1619788390000|2021-04-30 13:13:10|4245.5|4245|4245.5|4245|4246|4245|4245.5|4245|649
1619788400000|2021-04-30 13:13:20|4246||4245.5||4246||4245.5||668
1619788410000|2021-04-30 13:13:30|||||||||770
1619788430000|2021-04-30 13:13:50|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|5
1619788440000|2021-04-30 13:14:00|4246.5|4246|4246.5|4245.5|4246.5|4246|4246.5|4245.5|531
1619788450000|2021-04-30 13:14:10|||||||||25
1619788490000|2021-04-30 13:14:50|||||||||137
1619788510000|2021-04-30 13:15:10||4246||4246||4246||4246|0
1619788520000|2021-04-30 13:15:20|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|707
1619788540000|2021-04-30 13:15:40|4246.5|4246|4246.5|4246|4247|4246|4246.5|4245.5|984
1619788550000|2021-04-30 13:15:50|||||||||90
1619788570000|2021-04-30 13:16:10|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246|369
1619788580000|2021-04-30 13:16:20|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|642
1619788600000|2021-04-30 13:16:40|||||||||901
1619788610000|2021-04-30 13:16:50|||||||||491
1619788620000|2021-04-30 13:17:00|4248|4247.5|4248|4247.5|4248|4247.5|4247.5|4247|158
1619788630000|2021-04-30 13:17:10|4247.5|4247|4246.5|4246|4247.5|4247|4246.5|4246|1960
1619788640000|2021-04-30 13:17:20|4247||4247||4247||4247||70
1619788650000|2021-04-30 13:17:30|4246.5|4245.5|4246.5|4245.5|4247|4246|4246.5|4245.5|4982
1619788660000|2021-04-30 13:17:40|4247|4246|4247|4246.5|4247|4246.5|4247|4246|431
1619788670000|2021-04-30 13:17:50|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4245.5|177
1619788680000|2021-04-30 13:18:00|4247|4246.5|4247|4246.5|4247|4246.5|4246.5|4246|303
1619788700000|2021-04-30 13:18:20|4246|4246|4245.5|4245|4246|4246|4245.5|4245|7299
1619788710000|2021-04-30 13:18:30|||||||||70
1619788730000|2021-04-30 13:18:50|4246|4245.5|4246.5|4246|4246.5|4246|4246|4245.5|452
1619788740000|2021-04-30 13:19:00|||||||||35
1619788750000|2021-04-30 13:19:10|4247|4247|4248|4247.5|4248|4247.5|4247|4247|4289
1619788760000|2021-04-30 13:19:20|4249|4248|4248.5|4248|4249|4248|4248|4247.5|295
1619788780000|2021-04-30 13:19:40|4249|4248.5|4249.5|4248.5|4249.5|4249|4249|4248.5|2722
1619788790000|2021-04-30 13:19:50|||||||||8
1619788800000|2021-04-30 13:20:00|4249|4249|4250|4249|4250.5|4250|4249|4249|8483
1619788810000|2021-04-30 13:20:10|||||||||240
1619788820000|2021-04-30 13:20:20|4250.5|4249.5|4250.5|4249.5|4250.5|4250|4250|4249.5|1662
1619788830000|2021-04-30 13:20:30|4250||4250.5||4250.5||4250||2626
1619788840000|2021-04-30 13:20:40|4250||4250||4250.5||4250||53
1619788850000|2021-04-30 13:20:50|4250.5|4249|4249.5|4248.5|4250.5|4249|4249|4248.5|2999
1619788860000|2021-04-30 13:21:00|4249|4249|4249.5|4249|4249.5|4249|4249|4249|3031
1619788870000|2021-04-30 13:21:10|4249|4248.5|4250|4249|4250|4249.5|4249|4248.5|4526
1619788880000|2021-04-30 13:21:20|4250.5|4249.5|4250.5|4249.5|4250.5|4250|4250|4249.5|1048
1619788890000|2021-04-30 13:21:30|4250|4250|4250.5|4249.5|4250.5|4250|4249.5|4249|2176
1619788900000|2021-04-30 13:21:40|||||||||100
1619788910000|2021-04-30 13:21:50|4251|4250|4251|4250|4251|4250.5|4251|4250|2274
1619788920000|2021-04-30 13:22:00||4250.5||4250.5||4250.5||4250.5|1080
1619788930000|2021-04-30 13:22:10|4251.5|4251|4252.5|4251.5|4252.5|4252|4251.5|4251|3946
1619788940000|2021-04-30 13:22:20|4252|4252|4253|4252.5|4253.5|4253|4252|4251.5|972
1619788950000|2021-04-30 13:22:30|||||||||48
1619788960000|2021-04-30 13:22:40|4253.5||4253.5||4253.5||4253.5||80
1619788970000|2021-04-30 13:22:50|4253|4253|4254|4253|4254|4253.5|4253|4252.5|1073
1619788980000|2021-04-30 13:23:00||4253.5||4253.5||4253.5||4253.5|582
1619788990000|2021-04-30 13:23:10|||||||||20
1619789010000|2021-04-30 13:23:30|4254.5|4254|4255.5|4255|4255.5|4255|4254.5|4253.5|1404
1619789020000|2021-04-30 13:23:40|4256|4255.5|4256|4255|4256|4255.5|4256|4255|287
1619789030000|2021-04-30 13:23:50|4255.5|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|317
1619789040000|2021-04-30 13:24:00|4256|4255.5|4256|4255.5|4256|4255.5|4255.5|4255|3
1619789050000|2021-04-30 13:24:10|||||||||47
1619789060000|2021-04-30 13:24:20|4256.5|4256|4257|4256|4257|4256.5|4256.5|4256|407
1619789080000|2021-04-30 13:24:40|4256.5|4255.5|4255.5|4255|4257|4255.5|4255.5|4255|2937
1619789090000|2021-04-30 13:24:50|4255|4254.5|4256|4255.5|4256|4255.5|4254.5|4254|3573
1619789100000|2021-04-30 13:25:00|4256.5|4255|4255.5|4255|4256.5|4255|4255.5|4255|538
1619789110000|2021-04-30 13:25:10|4255|4254.5|4255|4254.5|4255.5|4254.5|4255|4254.5|1897
1619789120000|2021-04-30 13:25:20|4255.5|4254|4254.5|4254|4255.5|4254|4254.5|4254|1198
1619789130000|2021-04-30 13:25:30|4255|4254.5|4255|4254|4255|4254.5|4254.5|4254|175
1619789140000|2021-04-30 13:25:40|4254.5||4255||4255||4254.5||225
1619789150000|2021-04-30 13:25:50|4254.5||4255||4255||4254.5||89
1619789160000|2021-04-30 13:26:00|4254.5||4254.5||4255||4254.5||450
1619789170000|2021-04-30 13:26:10|||||||||937
1619789180000|2021-04-30 13:26:20|4255|4253.5|4254|4253.5|4255|4253.5|4254|4253.5|1409
1619789190000|2021-04-30 13:26:30|4253.5|4253|4254|4253|4254|4253.5|4253.5|4253|1303
1619789200000|2021-04-30 13:26:40|4254.5|4253.5|4253.5|4253|4254.5|4253.5|4253.5|4253|1096
1619789210000|2021-04-30 13:26:50|4254|4253.5|4254.5|4253.5|4254.5|4254|4254|4253.5|1047
1619789230000|2021-04-30 13:27:10|4254|4254|4254.5|4253.5|4254.5|4254|4254|4253.5|70
1619789240000|2021-04-30 13:27:20|4255|4254|4256.5|4256|4256.5|4256|4255|4254|1187
1619789250000|2021-04-30 13:27:30|||||||||742
1619789260000|2021-04-30 13:27:40|||||||||206
1619789270000|2021-04-30 13:27:50|4256|4255.5|4256|4255|4256|4255.5|4256|4255|600
1619789280000|2021-04-30 13:28:00|4255.5|4254.5|4255|4254|4255.5|4254.5|4255|4254|770
1619789300000|2021-04-30 13:28:20|4254.5|4254.5|4255.5|4254.5|4255.5|4255|4254.5|4254.5|795
1619789310000|2021-04-30 13:28:30|4255|4255|4256|4255.5|4256|4255.5|4255|4255|775
1619789320000|2021-04-30 13:28:40|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|132
1619789330000|2021-04-30 13:28:50|4257|4256.5|4257.5|4257|4258|4257.5|4256.5|4256|850
1619789340000|2021-04-30 13:29:00|4257|4256.5|4257.5|4256.5|4257.5|4256.5|4257|4256.5|132
1619789350000|2021-04-30 13:29:10|4257|4256|4254.5|4254|4257.5|4256|4254.5|4254|6516
1619789360000|2021-04-30 13:29:20|4255||4255||4255||4255||423
1619789370000|2021-04-30 13:29:30||4254.5||4254.5||4254.5||4254.5|90
1619789380000|2021-04-30 13:29:40|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|544
1619789400000|2021-04-30 13:30:00|4256|4255.5|4257|4256.5|4257|4256.5|4255.5|4255|2899
1619789410000|2021-04-30 13:30:10|4257.5|4257|4257.5|4256.5|4257.5|4257|4257|4256.5|1011
1619789420000|2021-04-30 13:30:20|4257|4256|4255.5|4254.5|4257|4256.5|4255|4254.5|4522
1619789430000|2021-04-30 13:30:30|4255|4255|4255.5|4255|4256|4255|4255|4255|640
1619789440000|2021-04-30 13:30:40|4255|4254.5|4254|4253|4255|4254.5|4253.5|4253|1170
1619789450000|2021-04-30 13:30:50|4254.5|4253.5|4255|4254|4255|4254|4254.5|4253|212
1619789460000|2021-04-30 13:31:00|4255.5|4254.5|4256.5|4255.5|4256.5|4256|4255|4254|3981
1619789470000|2021-04-30 13:31:10|4257|4256|4256|4255|4258|4257|4255.5|4255|7754
1619789480000|2021-04-30 13:31:20|4256.5|4255.5|4256|4255|4257|4256.5|4255.5|4255|3957
1619789490000|2021-04-30 13:31:30|4256.5|4255.5|4256|4255|4256.5|4256|4255.5|4255|2331
1619789500000|2021-04-30 13:31:40|4255.5|4254.5|4255|4254|4255.5|4254.5|4254.5|4254|2373
1619789510000|2021-04-30 13:31:50|4254.5|4253.5|4254|4253|4255|4254|4253.5|4253|2501
1619789520000|2021-04-30 13:32:00|4254.5|4253.5|4256|4255|4256|4255|4254.5|4253.5|1443
1619789530000|2021-04-30 13:32:10|4255.5|4255.5|4256|4255.5|4256|4255.5|4255.5|4255|390
1619789540000|2021-04-30 13:32:20|4255.5|4255|4256.5|4255.5|4256.5|4255.5|4255.5|4254.5|2287
1619789550000|2021-04-30 13:32:30|4256|4255|4255.5|4254.5|4256.5|4256|4255|4254.5|6321
1619789560000|2021-04-30 13:32:40|4255|4255|4255.5|4254.5|4255.5|4255|4255|4254.5|740
1619789570000|2021-04-30 13:32:50|4256|4255|4256|4255|4256|4255|4256|4255|369
1619789580000|2021-04-30 13:33:00|4255.5|4254.5|4253|4252.5|4255.5|4255|4252.5|4252|9316
1619789590000|2021-04-30 13:33:10|4253.5|4253|4254.5|4253.5|4254.5|4254|4253.5|4252.5|4730
1619789600000|2021-04-30 13:33:20|4255|4254|4254.5|4253.5|4255.5|4255|4254|4253.5|8157
1619789620000|2021-04-30 13:33:40|4255|4254|4256|4255.5|4256|4255.5|4255|4254|1583
1619789640000|2021-04-30 13:34:00|4255.5|4255|4254|4253|4256|4255|4253.5|4253|8319
1619789650000|2021-04-30 13:34:10|4254.5|4253.5|4255|4254.5|4255|4254.5|4254.5|4253.5|694
1619789660000|2021-04-30 13:34:20|4255.5|4254|4255|4254|4255.5|4255|4254.5|4254|1085
1619789670000|2021-04-30 13:34:30|4255.5|4254.5|4254.5|4253.5|4255.5|4254.5|4254|4253.5|2329
1619789680000|2021-04-30 13:34:40|4255|4254|4255|4254.5|4255|4254.5|4255|4254|175
1619789690000|2021-04-30 13:34:50|4255.5|4255|4255.5|4255|4256|4255|4255|4254.5|860
1619789700000|2021-04-30 13:35:00|4256|4254.5|4255.5|4255|4256|4255|4255|4254.5|2375
1619789710000|2021-04-30 13:35:10|4255|4254.5|4254|4253.5|4255|4254.5|4254|4253.5|1853
1619789720000|2021-04-30 13:35:20|4253.5|4253|4253.5|4253|4254|4253.5|4253|4252.5|1787
1619789730000|2021-04-30 13:35:30|||||||||194
1619789750000|2021-04-30 13:35:50|4253|4252.5|4253|4252.5|4253.5|4253|4253|4252|2243
1619789760000|2021-04-30 13:36:00|4252.5|4252|4251.5|4250.5|4253|4252.5|4251|4250|3548
1619789770000|2021-04-30 13:36:10|4252|4251|4252.5|4252|4252.5|4252|4251.5|4251|2053
1619789780000|2021-04-30 13:36:20|4252|4251.5|4252|4251|4253|4252|4252|4251|3831
1619789810000|2021-04-30 13:36:50|4251.5|4250.5|4250.5|4249.5|4251.5|4250.5|4250.5|4249.5|962
1619789820000|2021-04-30 13:37:00|4250|4250|4249.5|4248.5|4250|4250|4249|4248.5|1409
1619789840000|2021-04-30 13:37:20|4250|4249|4250.5|4250|4250.5|4250|4250|4249|326
1619789850000|2021-04-30 13:37:30|4251|4250.5|4251|4250|4252|4251.5|4250.5|4250|2761
1619789870000|2021-04-30 13:37:50|4251.5|4250.5|4251.5|4251|4251.5|4251|4251.5|4250.5|449
1619789880000|2021-04-30 13:38:00|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|1304
1619789890000|2021-04-30 13:38:10|4250.5|4250|4250.5|4249.5|4251|4250.5|4250|4249.5|3692
1619789900000|2021-04-30 13:38:20|4251|4250|4251|4250|4251|4250.5|4251|4250|506
1619789910000|2021-04-30 13:38:30|4250.5|4249.5|4249.5|4249|4250.5|4249.5|4249.5|4249|1300
1619789920000|2021-04-30 13:38:40|4249|4248.5|4248.5|4248|4249.5|4249|4248.5|4247.5|1695
1619789930000|2021-04-30 13:38:50|4248|4247.5|4248|4247.5|4248.5|4247.5|4248|4247.5|531
1619789940000|2021-04-30 13:39:00|4248.5|4248|4248|4247|4248.5|4248|4247.5|4247|1255
1619789950000|2021-04-30 13:39:10|4248.5|4247.5|4247.5|4246.5|4248.5|4247.5|4246.5|4245.5|3807
1619789960000|2021-04-30 13:39:20|4247||4247||4247.5||4247||549
1619789970000|2021-04-30 13:39:30|||||||||127
1619789980000|2021-04-30 13:39:40|4247.5|4247|4248.5|4247.5|4248.5|4247.5|4247.5|4247|480
1619790000000|2021-04-30 13:40:00|4248||4248.5||4248.5||4248||251
1619790020000|2021-04-30 13:40:20|4248||4248||4248||4248||92
1619790030000|2021-04-30 13:40:30|4247.5|4247|4245|4243.5|4247.5|4247|4245|4243.5|1997
1619790040000|2021-04-30 13:40:40|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|84
1619790050000|2021-04-30 13:40:50|4244|4243.5|4244|4243.5|4244|4243.5|4244|4242.5|172
1619790060000|2021-04-30 13:41:00|4244.5|4243|4244.5|4243.5|4244.5|4244|4244.5|4243|202
1619790070000|2021-04-30 13:41:10|4245|4244|4245.5|4244|4245.5|4244|4245|4244|449
1619790080000|2021-04-30 13:41:20|4245|4244.5|4245.5|4244.5|4245.5|4244.5|4245|4244.5|248
1619790090000|2021-04-30 13:41:30|4246|4245|4247|4246|4247|4246.5|4245.5|4245|506
1619790100000|2021-04-30 13:41:40|4247.5|4246.5|4247.5|4246.5|4247.5|4246.5|4247.5|4246.5|2230
1619790110000|2021-04-30 13:41:50|4248|4247|4248|4247|4248|4247|4248|4247|420
1619790120000|2021-04-30 13:42:00|4247.5|4246.5|4246|4244.5|4248|4246.5|4245.5|4244.5|7091
1619790130000|2021-04-30 13:42:10|4246.5|4245|4247|4245.5|4247|4245.5|4246.5|4245|369
1619790140000|2021-04-30 13:42:20|4247.5|4246|4247|4246.5|4247.5|4246.5|4247|4246|100
1619790150000|2021-04-30 13:42:30|4247.5|4247|4248|4247|4248|4247|4247.5|4247|79
1619790170000|2021-04-30 13:42:50|4248.5|4247.5|4249.5|4248.5|4249.5|4248.5|4248.5|4247.5|754
1619790180000|2021-04-30 13:43:00|4250|4249|4250|4249|4250|4249|4250|4248.5|155
1619790190000|2021-04-30 13:43:10|4249.5|4248.5|4249.5|4248.5|4250|4249|4249|4248.5|726
1619790200000|2021-04-30 13:43:20|4249|4248|4249|4248|4249|4248|4249|4248|694
1619790210000|2021-04-30 13:43:30|4248.5|4247.5|4248.5|4247|4248.5|4247.5|4248|4247|463
1619790220000|2021-04-30 13:43:40|4249|4247.5|4249.5|4248|4249.5|4248.5|4249|4247.5|889
1619790230000|2021-04-30 13:43:50||4248.5||4248.5||4248.5||4248.5|0
1619790240000|2021-04-30 13:44:00|4250|4249|4250.5|4249|4250.5|4250|4250|4249|1064
1619790250000|2021-04-30 13:44:10||4249.5||4249.5||4249.5||4249.5|0
1619790280000|2021-04-30 13:44:40|4251|4250|4252|4251|4252|4251|4251|4249.5|1136
1619790290000|2021-04-30 13:44:50||4250.5||4251||4251||4250.5|0
1619790300000|2021-04-30 13:45:00|4251.5|4250.5|4252|4251|4252|4251|4251.5|4250.5|673
1619790310000|2021-04-30 13:45:10|4251.5|4250.5|4250.5|4249.5|4252|4250.5|4250|4249|1711
1619790320000|2021-04-30 13:45:20|4250|4248.5|4249.5|4248.5|4250.5|4248.5|4249.5|4248|180
1619790330000|2021-04-30 13:45:30|4250|4249|4250.5|4249|4250.5|4249|4250|4249|812
1619790340000|2021-04-30 13:45:40|4251|4249.5|4251|4250|4251|4250.5|4250.5|4249.5|1127
1619790350000|2021-04-30 13:45:50|4250.5|4249.5|4250|4248.5|4251|4249.5|4249|4248|3174
1619790360000|2021-04-30 13:46:00|4250.5|4249|4250|4249|4250.5|4249|4250|4249|0
1619790370000|2021-04-30 13:46:10|4250.5|4248.5|4249.5|4248.5|4250.5|4248.5|4249|4248|989
1619790380000|2021-04-30 13:46:20|4250|4249|4250|4249|4250|4249|4250|4249|0
1619790390000|2021-04-30 13:46:30|4250.5|4249.5|4251|4249.5|4251.5|4250|4250.5|4249.5|1262
1619790400000|2021-04-30 13:46:40|4251.5|4250|4251.5|4250.5|4251.5|4250.5|4251|4250|0
1619790420000|2021-04-30 13:47:00|4252|4251|4253|4252|4253|4252|4252|4251|577
1619790430000|2021-04-30 13:47:10|4253.5|4252.5|4252.5|4251.5|4254|4253|4252.5|4251.5|2153
1619790450000|2021-04-30 13:47:30|4253|4252|4253.5|4252.5|4253.5|4252.5|4252.5|4252|949
1619790460000|2021-04-30 13:47:40|4253|4252|4253|4252.5|4253|4252.5|4252.5|4252|392
1619790470000|2021-04-30 13:47:50|4253.5|4253|4252.5|4252|4254.5|4253.5|4252.5|4252|2181
1619790480000|2021-04-30 13:48:00|4252|4251.5|4252.5|4251.5|4252.5|4251.5|4252|4251.5|322
1619790490000|2021-04-30 13:48:10|4252|4252|4252.5|4251.5|4252.5|4252|4252|4251.5|1029
1619790500000|2021-04-30 13:48:20|4252|4252|4253.5|4252.5|4253.5|4253|4252|4252|911
1619790530000|2021-04-30 13:48:50|4253|4252|4253|4252|4253.5|4252.5|4252.5|4251.5|1598
1619790540000|2021-04-30 13:49:00|||||||||23
1619790550000|2021-04-30 13:49:10|4252.5||4253||4253||4252.5||500
1619790560000|2021-04-30 13:49:20|4252.5|4252.5|4253.5|4253|4254|4253.5|4252.5|4252|1529
1619790570000|2021-04-30 13:49:30|4253|4252.5|4253.5|4252.5|4253.5|4253|4253|4252.5|1112
1619790580000|2021-04-30 13:49:40|4253|4252|4251|4250|4253|4252.5|4250.5|4250|4019
1619790590000|2021-04-30 13:49:50|4250.5|4249.5|4250.5|4249.5|4251|4249.5|4250|4249.5|483
1619790600000|2021-04-30 13:50:00|4250|4250|4249.5|4248|4250|4250|4249|4248|525
1619790610000|2021-04-30 13:50:10|4249||4249||4249||4249||0
1619790620000|2021-04-30 13:50:20|4249.5|4248.5|4250.5|4249.5|4250.5|4249.5|4249|4248.5|695
1619790630000|2021-04-30 13:50:30|4251|4250|4251|4250.5|4251|4250.5|4251|4250|158
1619790640000|2021-04-30 13:50:40|4251.5|4251|4251|4250.5|4251.5|4251|4251|4250.5|455
1619790650000|2021-04-30 13:50:50|4251.5|4251|4251|4250|4251.5|4251|4251|4250|1700
1619790660000|2021-04-30 13:51:00|4250.5|4249|4250.5|4249.5|4251|4249.5|4250|4249|1636
1619790680000|2021-04-30 13:51:20|4251|4250|4251|4250|4251|4250.5|4250.5|4249.5|365
1619790690000|2021-04-30 13:51:30|||||||||266
1619790710000|2021-04-30 13:51:50|4250.5|4250.5|4251.5|4250.5|4251.5|4251|4250.5|4250.5|838
1619790720000|2021-04-30 13:52:00|4251|4251|4252|4251|4252|4251.5|4251|4250.5|759
1619790730000|2021-04-30 13:52:10|4251.5|4251.5|4250|4249|4251.5|4251.5|4250|4249|2580
1619790740000|2021-04-30 13:52:20|4250.5|4249.5|4249.5|4248.5|4251|4250|4249.5|4248.5|319
1619790750000|2021-04-30 13:52:30|||||||||71
1619790770000|2021-04-30 13:52:50|4250|4249|4250.5|4249.5|4250.5|4249.5|4250|4249|491
1619790780000|2021-04-30 13:53:00|4250|4250|4250.5|4249.5|4250.5|4250|4250|4249.5|417
1619790790000|2021-04-30 13:53:10|4250||4250.5||4250.5||4250||655
1619790800000|2021-04-30 13:53:20|4250|4249|4249.5|4249|4250.5|4249.5|4249|4248.5|2609
1619790810000|2021-04-30 13:53:30|4249|4248.5|4248|4247|4249|4248.5|4248|4247|1161
1619790830000|2021-04-30 13:53:50|4248.5|4247.5|4248.5|4247.5|4248.5|4248|4247.5|4247|1474
1619790840000|2021-04-30 13:54:00|4248|4247|4247|4246|4248|4247|4246|4245.5|1677
1619790850000|2021-04-30 13:54:10|4246.5||4247||4247||4246.5||53
1619790860000|2021-04-30 13:54:20||4246.5||4246||4246.5||4246|170
1619790870000|2021-04-30 13:54:30|4247.5|4246.5|4246|4245.5|4247.5|4247|4246|4245.5|1472
1619790880000|2021-04-30 13:54:40|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4245.5|106
1619790890000|2021-04-30 13:54:50|4247|4246.5|4247.5|4246.5|4247.5|4246.5|4247|4246|254
1619790900000|2021-04-30 13:55:00|4248|4247|4248|4247|4248|4247.5|4248|4247|95
1619790910000|2021-04-30 13:55:10|4248.5|4247.5|4248.5|4247.5|4249|4248.5|4248.5|4247.5|1298
1619790920000|2021-04-30 13:55:20|4248|4247|4247.5|4247|4248|4247|4247.5|4247|554
1619790930000|2021-04-30 13:55:30|4247|4246|4246|4245|4247|4246|4246|4245|1456
1619790940000|2021-04-30 13:55:40|4246.5|4245.5|4247|4246|4247|4246|4246.5|4245.5|239
1619790950000|2021-04-30 13:55:50|4246.5||4247||4247||4246.5||461
1619790960000|2021-04-30 13:56:00|4247.5|4246.5|4247.5|4247|4247.5|4247|4247.5|4246|527
1619790970000|2021-04-30 13:56:10||4246.5||4247||4247||4246.5|686
1619790980000|2021-04-30 13:56:20|4247|4246.5|4248.5|4247.5|4248.5|4248|4247|4246.5|339
1619790990000|2021-04-30 13:56:30|4248|4248|4248.5|4247.5|4248.5|4248|4248|4247.5|459
1619791000000|2021-04-30 13:56:40|4248|4247|4247|4246|4248|4247|4246.5|4245.5|1242
1619791010000|2021-04-30 13:56:50|4246.5||4247||4247||4246.5||724
1619791020000|2021-04-30 13:57:00|4246.5||4247||4247||4246.5||823
1619791030000|2021-04-30 13:57:10|4246.5|4245.5|4246.5|4246|4246.5|4246|4246|4245|1300
1619791040000|2021-04-30 13:57:20|||||||||12
1619791060000|2021-04-30 13:57:40|||||||||474
1619791080000|2021-04-30 13:58:00|4247|4246.5|4245.5|4244.5|4247|4246.5|4245.5|4244.5|2266
1619791090000|2021-04-30 13:58:10||4245||4245||4245||4245|403
1619791100000|2021-04-30 13:58:20||4244.5||4244.5||4244.5||4244.5|150
1619791110000|2021-04-30 13:58:30|4245|4244|4243|4242|4245|4244|4243|4242|1639
1619791120000|2021-04-30 13:58:40|4243.5|4242.5|4243.5|4242.5|4243.5|4242.5|4243.5|4242|1
1619791130000|2021-04-30 13:58:50|4244|4243|4244|4243|4244|4243|4244|4243|220
1619791140000|2021-04-30 13:59:00||4243.5||4243.5||4243.5||4243.5|419
1619791150000|2021-04-30 13:59:10|4244.5||4244.5||4244.5||4244.5||54
1619791160000|2021-04-30 13:59:20|||||||||381
1619791170000|2021-04-30 13:59:30|4245|4244.5|4246|4244.5|4246|4245|4245|4244|813
1619791180000|2021-04-30 13:59:40|4245.5||4246||4246||4245.5||268
1619791190000|2021-04-30 13:59:50|||||||||67
1619791200000|2021-04-30 14:00:00|4245.5|4245|4245.5|4244.5|4246|4245|4245.5|4244.5|1015
1619791210000|2021-04-30 14:00:10|4246|4245|4246.5|4245.5|4247|4246|4245.5|4245|1242
1619791220000|2021-04-30 14:00:20|4246|4245|4246|4245.5|4246.5|4245.5|4245.5|4245|1418
1619791230000|2021-04-30 14:00:30|4246.5||4246.5||4246.5||4246||881
1619791240000|2021-04-30 14:00:40|4247|4246|4247|4246|4247|4246|4247|4245.5|2
1619791250000|2021-04-30 14:00:50|4247.5|4246.5|4246.5|4245.5|4247.5|4246.5|4246.5|4245.5|2290
1619791260000|2021-04-30 14:01:00||4246||4246||4246||4246|934
1619791270000|2021-04-30 14:01:10|4247||4247||4247||4247||448
1619791280000|2021-04-30 14:01:20|4247.5|4246.5|4248|4247|4248|4247|4247.5|4246.5|2127
1619791290000|2021-04-30 14:01:30|4247.5|4246.5|4247.5|4246.5|4247.5|4246.5|4247.5|4246.5|1046
1619791300000|2021-04-30 14:01:40|4247||4247.5||4247.5||4247||112
1619791310000|2021-04-30 14:01:50|||||||||50
1619791320000|2021-04-30 14:02:00|4247|4246|4249|4248|4249|4248|4247|4246|7651
1619791340000|2021-04-30 14:02:20|4249.5|4248.5|4250|4249|4250|4249.5|4249|4248.5|1799
1619791350000|2021-04-30 14:02:30|4249.5||4249.5||4250||4249.5||520
1619791360000|2021-04-30 14:02:40|4250|4249.5|4249|4248|4250|4249.5|4248.5|4248|2022
1619791370000|2021-04-30 14:02:50|4248.5|4247.5|4248|4247.5|4248.5|4247.5|4248|4247|1296
1619791380000|2021-04-30 14:03:00|4248.5||4248.5||4248.5||4248.5||359
1619791390000|2021-04-30 14:03:10|4248|4247|4248|4247|4248|4247.5|4247.5|4247|575
1619791400000|2021-04-30 14:03:20|4248.5|4247.5|4248.5|4247.5|4249|4248.5|4248|4247.5|1229
1619791410000|2021-04-30 14:03:30|4248||4248.5||4248.5||4248||0
1619791420000|2021-04-30 14:03:40||4248||4248||4248||4248|0
1619791430000|2021-04-30 14:03:50|4249||4249||4249||4248.5||538
1619791440000|2021-04-30 14:04:00|4248.5||4249||4249||4248.5||1851
1619791450000|2021-04-30 14:04:10|4248.5|4247.5|4248.5|4248|4249|4248|4248|4247.5|3601
1619791470000|2021-04-30 14:04:30|4249|4248.5|4249.5|4249|4249.5|4249|4249|4248.5|1727
1619791480000|2021-04-30 14:04:40|4250|4249.5|4249.5|4249|4250|4249.5|4249.5|4249|1055
1619791490000|2021-04-30 14:04:50|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249|145
1619791500000|2021-04-30 14:05:00|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|765
1619791510000|2021-04-30 14:05:10|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|482
1619791520000|2021-04-30 14:05:20|4250.5|4250|4250.5|4249.5|4250.5|4250|4250|4249.5|331
1619791530000|2021-04-30 14:05:30|4250|4249|4249.5|4249|4250|4249.5|4249|4248.5|1700
1619791540000|2021-04-30 14:05:40|4250||4250||4250||4250||708
1619791550000|2021-04-30 14:05:50|4250.5||4250.5||4250.5||4250.5||0
1619791560000|2021-04-30 14:06:00|4250|4249.5|4252.5|4252|4253|4252.5|4250|4249.5|3363
1619791570000|2021-04-30 14:06:10|4253|4252.5|4254|4253.5|4255|4254|4253|4252.5|1273
1619791580000|2021-04-30 14:06:20|4254.5|4254|4255|4254|4255|4254.5|4254.5|4254|890
1619791590000|2021-04-30 14:06:30|4254.5|4253.5|4253.5|4253|4254.5|4253.5|4253.5|4253|1232
1619791600000|2021-04-30 14:06:40|4253|4252.5|4253|4252|4253|4252.5|4253|4252|358
1619791610000|2021-04-30 14:06:50||4252.5||4252.5||4252.5||4252.5|0
1619791620000|2021-04-30 14:07:00|4253.5|4252|4253|4252|4253.5|4252|4252.5|4251.5|681
1619791630000|2021-04-30 14:07:10|4252.5|4251.5|4252|4251|4252.5|4252|4251.5|4251|1368
1619791640000|2021-04-30 14:07:20|4251.5|4250.5|4250.5|4250|4251.5|4250.5|4250.5|4250|632
1619791650000|2021-04-30 14:07:30|4251|4250.5|4250.5|4250|4251|4250.5|4250.5|4250|559
1619791660000|2021-04-30 14:07:40|4251|4250.5|4251|4250.5|4251|4250.5|4250.5|4250.5|644
1619791670000|2021-04-30 14:07:50|4251.5|4251|4252|4251.5|4252.5|4251.5|4251.5|4251|708
1619791680000|2021-04-30 14:08:00|4252.5|4252|4252|4251.5|4253|4252.5|4252|4251.5|949
1619791690000|2021-04-30 14:08:10|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|22
1619791700000|2021-04-30 14:08:20|4252|4251.5|4251|4250.5|4252|4251.5|4251|4249.5|1378
1619791710000|2021-04-30 14:08:30|4251.5|4251|4251.5|4250.5|4251.5|4251|4251.5|4250.5|379
1619791740000|2021-04-30 14:09:00||4251||4251||4251||4251|0
1619791760000|2021-04-30 14:09:20|4252|4251.5|4253|4252|4253|4252|4252|4251.5|1140
1619791780000|2021-04-30 14:09:40|4252.5|4251.5|4251|4250.5|4252.5|4251.5|4251|4250.5|925
1619791790000|2021-04-30 14:09:50|4251.5||4251||4251.5||4251||482
1619791800000|2021-04-30 14:10:00|4251.5|4251|4251|4250.5|4251.5|4251|4251|4250.5|537
1619791810000|2021-04-30 14:10:10|||||||||1600
1619791830000|2021-04-30 14:10:30|4250.5|4249.5|4252|4251.5|4252|4251.5|4250.5|4249.5|7756
1619791840000|2021-04-30 14:10:40|||||||||116
1619791850000|2021-04-30 14:10:50|4252.5|4252|4252.5|4252|4253|4252.5|4252|4251.5|1062
1619791860000|2021-04-30 14:11:00|4253|4252.5|4253|4252|4253|4252.5|4252|4251.5|3321
1619791870000|2021-04-30 14:11:10|4252.5||4252.5||4252.5||4252.5||28
1619791890000|2021-04-30 14:11:30|4252|4251.5|4252|4251.5|4252|4251.5|4251.5|4251|2263
1619791900000|2021-04-30 14:11:40|4251.5|4251|4251.5|4251|4252|4251.5|4251.5|4251|760
1619791910000|2021-04-30 14:11:50|4251|4250.5|4251|4250|4251.5|4251|4251|4250|1881
1619791920000|2021-04-30 14:12:00|4250.5|4249.5|4250|4249.5|4250.5|4249.5|4250|4249.5|72
1619791930000|2021-04-30 14:12:10|4250.5|4250|4251|4250.5|4251|4250.5|4250|4249.5|1507
1619791940000|2021-04-30 14:12:20|4250.5|4250|4251|4250|4251|4250.5|4250.5|4250|665
1619791950000|2021-04-30 14:12:30|4250.5|4250.5|4251|4250.5|4251|4250.5|4250.5|4250.5|566
1619791960000|2021-04-30 14:12:40|4251.5|4251|4251.5|4251|4251.5|4251|4251|4251|909
1619791970000|2021-04-30 14:12:50|||||||||229
1619791980000|2021-04-30 14:13:00|4252|4251.5|4251.5|4251|4252|4251.5|4251|4250.5|1044
1619791990000|2021-04-30 14:13:10|4251|4250.5|4251|4250.5|4251.5|4251|4250.5|4250|4175
1619792000000|2021-04-30 14:13:20|4250.5|4250|4251|4250.5|4251|4250.5|4250.5|4250|78
1619792010000|2021-04-30 14:13:30|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|555
1619792020000|2021-04-30 14:13:40|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|658
1619792030000|2021-04-30 14:13:50|||||||||896
1619792040000|2021-04-30 14:14:00|4251.5|4251|4251.5|4251|4252|4251.5|4251.5|4251|2441
1619792050000|2021-04-30 14:14:10|4251|4250.5|4251.5|4251|4252|4251.5|4251|4250.5|385
1619792060000|2021-04-30 14:14:20|||||||||506
1619792070000|2021-04-30 14:14:30|||||||||677
1619792080000|2021-04-30 14:14:40|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|867
1619792090000|2021-04-30 14:14:50|4252.5|4252|4253|4252.5|4253|4252.5|4252.5|4252|808
1619792100000|2021-04-30 14:15:00|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|222
1619792110000|2021-04-30 14:15:10|||||||||509
1619792130000|2021-04-30 14:15:30|4254|4253.5|4255.5|4255|4256|4255|4254|4253.5|4439
1619792140000|2021-04-30 14:15:40|4255|4254.5|4255|4254.5|4255.5|4255|4255|4254.5|555
1619792150000|2021-04-30 14:15:50|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|640
1619792160000|2021-04-30 14:16:00|4254|4253.5|4254|4253.5|4254|4253.5|4253.5|4252.5|1491
1619792170000|2021-04-30 14:16:10|4253.5|4253|4254|4253|4254|4253.5|4253.5|4253|665
1619792200000|2021-04-30 14:16:40|4254.5|4253.5|4255.5|4255|4255.5|4255|4254.5|4253|3904
1619792220000|2021-04-30 14:17:00|4256|4255.5|4256.5|4256|4256.5|4256|4256|4255|829
1619792230000|2021-04-30 14:17:10|4256|4255.5|4256|4255.5|4256.5|4256|4256|4255.5|1361
1619792250000|2021-04-30 14:17:30|4255.5|4255|4256|4255.5|4256.5|4256|4255.5|4254.5|1152
1619792260000|2021-04-30 14:17:40|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|252
1619792270000|2021-04-30 14:17:50|||||||||235
1619792280000|2021-04-30 14:18:00|4257|4256.5|4256.5|4256|4257.5|4257|4256.5|4256|2073
1619792290000|2021-04-30 14:18:10|4256|4255.5|4255.5|4254.5|4256.5|4256|4255|4254.5|1764
1619792300000|2021-04-30 14:18:20|4256|4255|4256|4255|4256|4255.5|4256|4255|330
1619792310000|2021-04-30 14:18:30|4256.5|4255.5|4257|4256|4257|4256|4256.5|4255.5|68
1619792320000|2021-04-30 14:18:40|4256.5||4257||4257||4256.5||116
1619792330000|2021-04-30 14:18:50||4256.5||4256.5||4256.5||4256.5|0
1619792340000|2021-04-30 14:19:00|4256.5|4256|4257|4256|4257|4256|4256.5|4256|218
1619792350000|2021-04-30 14:19:10|4256.5|4256.5|4256.5|4255.5|4257|4256.5|4256|4255.5|741
1619792360000|2021-04-30 14:19:20|4256|4255|4256.5|4256|4256.5|4256|4255.5|4255|3291
1619792370000|2021-04-30 14:19:30|4256|4255.5|4256|4255|4256|4255.5|4256|4255|154
1619792390000|2021-04-30 14:19:50|4255.5|4255.5|4256|4255.5|4256.5|4256|4255.5|4255.5|468
1619792400000|2021-04-30 14:20:00|4256.5|4256|4256.5|4256|4257|4256|4256.5|4256|1455
1619792410000|2021-04-30 14:20:10|4257|4256.5|4257|4256|4257|4256.5|4256.5|4256|979
1619792420000|2021-04-30 14:20:20|4256.5|4255|4255.5|4255|4257|4256|4255.5|4255|969
1619792430000|2021-04-30 14:20:30|4255|4254.5|4255.5|4254.5|4255.5|4254.5|4255|4254|307
1619792440000|2021-04-30 14:20:40|4255|4255|4255.5|4255|4255.5|4255|4255|4254.5|86
1619792450000|2021-04-30 14:20:50|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|102
1619792460000|2021-04-30 14:21:00|4255.5|4255|4255.5|4255|4255.5|4255|4255|4254.5|906
1619792470000|2021-04-30 14:21:10|||||||||120
1619792480000|2021-04-30 14:21:20|||||||||134
1619792490000|2021-04-30 14:21:30|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|401
1619792500000|2021-04-30 14:21:40|4255.5|4255|4254.5|4254|4255.5|4255|4254.5|4254|1340
1619792510000|2021-04-30 14:21:50|4255||4255||4255||4255||200
1619792530000|2021-04-30 14:22:10|4255.5|4254.5|4256|4255|4256|4255|4255.5|4254|770
1619792550000|2021-04-30 14:22:30|||||||||329
1619792560000|2021-04-30 14:22:40|4256.5|4255.5|4256.5|4256|4256.5|4256|4256.5|4255.5|838
1619792570000|2021-04-30 14:22:50|4257|4256.5|4257.5|4257|4257.5|4257|4257|4256.5|832
1619792580000|2021-04-30 14:23:00|||||||||175
1619792590000|2021-04-30 14:23:10|4258|4257.5|4258|4257.5|4258|4257.5|4257.5|4257|551
1619792600000|2021-04-30 14:23:20|4258.5|4258|4258.5|4258|4259|4258.5|4258.5|4258|1399
1619792610000|2021-04-30 14:23:30|4258|4257.5|4258.5|4258|4258.5|4258|4258|4257.5|1241
1619792620000|2021-04-30 14:23:40|4259|4257.5|4258.5|4258|4259|4258.5|4258|4257.5|1718
1619792630000|2021-04-30 14:23:50|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258|54
1619792640000|2021-04-30 14:24:00|4258.5|4258|4260|4259.5|4260|4259.5|4258.5|4258|4042
1619792650000|2021-04-30 14:24:10|4259.5|4259|4258|4257.5|4259.5|4259|4257|4256.5|7130
1619792660000|2021-04-30 14:24:20|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4257|695
1619792670000|2021-04-30 14:24:30|4257|4256.5|4257|4256.5|4257.5|4257|4257|4256.5|917
1619792680000|2021-04-30 14:24:40|4256.5|4256|4256.5|4255.5|4256.5|4256|4256.5|4255.5|478
1619792690000|2021-04-30 14:24:50|4256|4256|4256.5|4256|4256.5|4256|4256|4256|300
1619792700000|2021-04-30 14:25:00|4256|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|427
1619792710000|2021-04-30 14:25:10|||||||||164
1619792720000|2021-04-30 14:25:20|4255|4254.5|4255.5|4254.5|4255.5|4254.5|4255|4254|919
1619792730000|2021-04-30 14:25:30|4255|4255|4255|4254.5|4255.5|4255|4255|4254.5|1798
1619792740000|2021-04-30 14:25:40|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4254.5|0
1619792750000|2021-04-30 14:25:50|4255|4254.5|4255.5|4254.5|4255.5|4255|4255|4254.5|970
1619792760000|2021-04-30 14:26:00|4255|4255|4255.5|4255|4255.5|4255|4255|4255|257
1619792770000|2021-04-30 14:26:10|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|387
1619792780000|2021-04-30 14:26:20|4256.5|4256|4257|4256|4257|4256.5|4256.5|4256|1819
1619792790000|2021-04-30 14:26:30|4256.5||4257||4257||4256.5||0
1619792800000|2021-04-30 14:26:40|4256.5||4256.5||4256.5||4256.5||12
1619792820000|2021-04-30 14:27:00|4256|4255.5|4254|4253.5|4257|4255.5|4253.5|4253|22475
1619792830000|2021-04-30 14:27:10|4254.5|4254|4255|4254|4255|4254.5|4254.5|4253.5|1412
1619792840000|2021-04-30 14:27:20|4255.5|4254.5|4255.5|4255|4255.5|4255|4255.5|4254.5|212
1619792850000|2021-04-30 14:27:30|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|1184
1619792860000|2021-04-30 14:27:40|4254.5|4254|4254.5|4254|4255|4254.5|4254.5|4254|8166
1619792870000|2021-04-30 14:27:50|4255|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|140
1619792890000|2021-04-30 14:28:10|4255|4253.5|4254.5|4254|4255|4254|4254|4253.5|4516
1619792900000|2021-04-30 14:28:20|4254|4253.5|4253.5|4253|4254|4253.5|4253.5|4253|1074
1619792910000|2021-04-30 14:28:30|4254|4252.5|4253|4252.5|4254|4253.5|4252.5|4252|6172
1619792920000|2021-04-30 14:28:40|4253.5|4252|4253.5|4252.5|4253.5|4253|4252.5|4252|2782
1619792930000|2021-04-30 14:28:50|4253||4253||4253||4253||2464
1619792940000|2021-04-30 14:29:00|4252.5|4252|4252.5|4252|4253|4252.5|4252.5|4252|2403
1619792950000|2021-04-30 14:29:10|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|782
1619792960000|2021-04-30 14:29:20|4251.5|4251|4252|4251.5|4252|4251.5|4251.5|4250.5|592
1619792970000|2021-04-30 14:29:30||4251||4251.5||4251.5||4251|0
1619792980000|2021-04-30 14:29:40|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|1111
1619792990000|2021-04-30 14:29:50|4252|4251.5|4252.5|4252|4252.5|4252|4252|4251.5|937
1619793000000|2021-04-30 14:30:00|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|307
1619793020000|2021-04-30 14:30:20|4253.5|4253|4254|4253.5|4254|4253.5|4253.5|4253|1101
1619793030000|2021-04-30 14:30:30|4254.5|4254|4254.5|4254|4255|4254.5|4254.5|4254|644
1619793040000|2021-04-30 14:30:40|4255|4254.5|4256|4255.5|4256|4255.5|4255|4254.5|518
1619793050000|2021-04-30 14:30:50|4256.5|4256|4257|4256.5|4257|4256.5|4256.5|4256|324
1619793060000|2021-04-30 14:31:00|4257.5|4257|4258|4257.5|4258|4257.5|4257.5|4256.5|1111
1619793070000|2021-04-30 14:31:10|4257.5|4257|4258|4257|4258|4257|4257.5|4257|432
1619793080000|2021-04-30 14:31:20|4258.5|4257.5|4258.5|4258|4259|4258|4258.5|4257.5|49
1619793090000|2021-04-30 14:31:30|4259|4258.5|4258.5|4258|4259|4258.5|4258.5|4258|1196
1619793100000|2021-04-30 14:31:40|4259|4258.5|4258.5|4258|4259|4258.5|4258.5|4258|717
1619793110000|2021-04-30 14:31:50|4259|4258.5|4258.5|4258|4259|4258.5|4258.5|4258|674
1619793120000|2021-04-30 14:32:00|4259|4258.5|4259|4258.5|4259|4258.5|4258.5|4258.5|126
1619793130000|2021-04-30 14:32:10|4259.5|4259|4260|4259.5|4260|4259.5|4259.5|4259|2232
1619793140000|2021-04-30 14:32:20|4259.5|4259|4259.5|4258.5|4259.5|4259|4259.5|4258.5|1698
1619793150000|2021-04-30 14:32:30|4260|4259|4259.5|4258.5|4260|4259.5|4259.5|4258.5|533
1619793160000|2021-04-30 14:32:40|4259|4258|4257.5|4257|4259|4258|4257.5|4257|3314
1619793170000|2021-04-30 14:32:50|4258|4257.5|4258.5|4257.5|4258.5|4257.5|4258|4257.5|812
1619793180000|2021-04-30 14:33:00|4258|4257|4258|4257|4258.5|4257|4257.5|4257|166
1619793190000|2021-04-30 14:33:10|4257.5||4257.5||4258||4257.5||70
1619793210000|2021-04-30 14:33:30|||||||||226
1619793240000|2021-04-30 14:34:00|4258|4257.5|4259|4258.5|4259|4258.5|4257.5|4257|508
1619793250000|2021-04-30 14:34:10|4258.5|4258|4259|4258|4259|4258|4258.5|4258|2928
1619793260000|2021-04-30 14:34:20|4258.5||4258.5||4258.5||4258.5||0
1619793270000|2021-04-30 14:34:30|4259|4258.5|4260|4259|4260|4259.5|4259|4258.5|1014
1619793280000|2021-04-30 14:34:40|4259.5|4258.5|4259|4258.5|4259.5|4259|4259|4258.5|468
1619793300000|2021-04-30 14:35:00|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|285
1619793310000|2021-04-30 14:35:10|4258.5|4258|4258|4257|4258.5|4258|4257.5|4257|2185
1619793340000|2021-04-30 14:35:40|4257.5||4258||4258||4257.5||0
1619793350000|2021-04-30 14:35:50|4257.5||4257.5||4257.5||4257.5||827
1619793360000|2021-04-30 14:36:00|4258|4257.5|4258|4257|4258|4257.5|4258|4257|965
1619793370000|2021-04-30 14:36:10|4257.5||4257.5||4258||4257.5||1505
1619793380000|2021-04-30 14:36:20|4257|4256.5|4256.5|4256|4257|4256.5|4256|4255.5|1724
1619793390000|2021-04-30 14:36:30||4255.5||4256||4256||4255.5|31
1619793400000|2021-04-30 14:36:40|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|520
1619793410000|2021-04-30 14:36:50|||||||||236
1619793420000|2021-04-30 14:37:00|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|779
1619793430000|2021-04-30 14:37:10|4257||4257||4257||4256.5||255
1619793440000|2021-04-30 14:37:20|4257.5|4256.5|4257.5|4257|4257.5|4257|4257.5|4256.5|317
1619793450000|2021-04-30 14:37:30|4257|4256.5|4257.5|4257|4257.5|4257|4257|4256.5|831
1619793460000|2021-04-30 14:37:40|4258|4257.5|4257.5|4257|4258|4257.5|4257.5|4257|458
1619793470000|2021-04-30 14:37:50|4258|4257.5|4257.5|4257|4258|4257.5|4257|4256.5|1861
1619793480000|2021-04-30 14:38:00|4257|4256.5|4257|4256|4257|4256.5|4256.5|4256|829
1619793490000|2021-04-30 14:38:10|4256.5||4256.5||4257||4256.5||279
1619793500000|2021-04-30 14:38:20|4256|4255.5|4256|4255|4256|4255.5|4255.5|4255|1386
1619793510000|2021-04-30 14:38:30|4255.5|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|1777
1619793520000|2021-04-30 14:38:40|4256|4255.5|4256.5|4256|4256.5|4256|4256|4255.5|760
1619793530000|2021-04-30 14:38:50|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|404
1619793540000|2021-04-30 14:39:00|4257.5|4257|4256.5|4256|4257.5|4257|4256.5|4256|2287
1619793550000|2021-04-30 14:39:10|4257|4256.5|4257|4256.5|4257|4256.5|4256.5|4256|599
1619793560000|2021-04-30 14:39:20|4257.5|4257|4257.5|4256.5|4257.5|4257|4257|4256.5|451
1619793580000|2021-04-30 14:39:40||4257||4257||4257||4257|0
1619793590000|2021-04-30 14:39:50|4258|4257.5|4259|4258|4259|4258|4258|4257.5|648
1619793600000|2021-04-30 14:40:00|4258.5||4258.5||4259||4258.5||150
1619793610000|2021-04-30 14:40:10|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|93
1619793620000|2021-04-30 14:40:20|||||||||93
1619793630000|2021-04-30 14:40:30|4258.5|4258|4258.5|4258|4259|4258|4258|4257.5|521
1619793640000|2021-04-30 14:40:40|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258|129
1619793650000|2021-04-30 14:40:50|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|339
1619793670000|2021-04-30 14:41:10|4258.5|4258|4257|4256.5|4259|4258.5|4257|4256.5|1290
1619793680000|2021-04-30 14:41:20|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|641
1619793690000|2021-04-30 14:41:30|4257|4256.5|4256.5|4256|4257|4256.5|4256.5|4256|1137
1619793700000|2021-04-30 14:41:40|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|527
1619793710000|2021-04-30 14:41:50|||||||||160
1619793720000|2021-04-30 14:42:00|4256.5|4256|4257.5|4257|4257.5|4257|4256.5|4256|5983
1619793730000|2021-04-30 14:42:10|4257|4256.5|4256|4255.5|4257|4256.5|4256|4255.5|1755
1619793740000|2021-04-30 14:42:20|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|593
1619793750000|2021-04-30 14:42:30|4255|4254.5|4255|4254.5|4255.5|4254.5|4254|4253.5|2742
1619793760000|2021-04-30 14:42:40|4254.5|4254|4254|4253.5|4254.5|4254|4254|4253.5|906
1619793770000|2021-04-30 14:42:50|4253.5|4253|4253|4252.5|4253.5|4253|4253|4252.5|853
1619793780000|2021-04-30 14:43:00|4252.5|4252|4253.5|4252.5|4253.5|4253|4252|4251|4053
1619793790000|2021-04-30 14:43:10|4253|4252|4253|4252.5|4253|4252.5|4252.5|4252|26
1619793800000|2021-04-30 14:43:20|4253.5|4252|4253.5|4252.5|4253.5|4253|4253.5|4252|1669
1619793810000|2021-04-30 14:43:30|4254|4253|4254|4253.5|4254|4253.5|4253.5|4253|339
1619793820000|2021-04-30 14:43:40|4254.5|4254|4253.5|4253|4254.5|4254|4253.5|4253|2872
1619793830000|2021-04-30 14:43:50|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|36
1619793840000|2021-04-30 14:44:00|4253.5||4253||4253.5||4253||806
1619793860000|2021-04-30 14:44:20|4253.5|4253|4253|4252.5|4253.5|4253|4253|4252.5|918
1619793890000|2021-04-30 14:44:50|4252.5|4252|4250|4249.5|4252.5|4252|4250|4249.5|2334
1619793900000|2021-04-30 14:45:00|4250.5|4250|4251|4250.5|4251|4250.5|4250.5|4249.5|561
1619793910000|2021-04-30 14:45:10|||||||||30
1619793920000|2021-04-30 14:45:20|4250.5|4250|4249.5|4249|4250.5|4250|4249.5|4249|820
1619793930000|2021-04-30 14:45:30|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|1340
1619793940000|2021-04-30 14:45:40|4249.5|4249|4250|4249|4250|4249|4249.5|4249|749
1619793950000|2021-04-30 14:45:50|4250.5|4249.5|4250.5|4250|4250.5|4250|4250.5|4249.5|663
1619793960000|2021-04-30 14:46:00|||||||||734
1619793980000|2021-04-30 14:46:20|4251|4250.5|4251.5|4251|4251.5|4251|4251|4250.5|1911
1619793990000|2021-04-30 14:46:30||4250.5||4251||4251||4250.5|218
1619794000000|2021-04-30 14:46:40|||||||||1205
1619794010000|2021-04-30 14:46:50|4251|4250.5|4251|4250.5|4251.5|4251|4251|4250.5|376
1619794020000|2021-04-30 14:47:00|||||||||74
1619794030000|2021-04-30 14:47:10|4250.5|4250|4250|4249.5|4250.5|4250|4250|4249.5|360
1619794040000|2021-04-30 14:47:20|4249.5|4249|4249.5|4248.5|4249.5|4249|4249.5|4248.5|370
1619794050000|2021-04-30 14:47:30|4249||4249.5||4249.5||4249||238
1619794060000|2021-04-30 14:47:40|4249|4249|4249|4248.5|4249.5|4249|4248.5|4248|3097
1619794070000|2021-04-30 14:47:50|4249.5|4249|4249.5|4249|4249.5|4249|4249|4248.5|968
1619794080000|2021-04-30 14:48:00|4250|4249.5|4251|4250.5|4251|4250.5|4250|4249.5|3450
1619794090000|2021-04-30 14:48:10|4251.5|4250|4251|4250|4251.5|4250.5|4250.5|4250|1667
1619794100000|2021-04-30 14:48:20|4250.5|4250.5|4251|4250|4251|4250.5|4250.5|4250|441
1619794110000|2021-04-30 14:48:30|4251.5|4250.5|4252|4251.5|4252.5|4252|4251.5|4250.5|1997
1619794120000|2021-04-30 14:48:40|4252.5|4252|4252.5|4252|4252.5|4252|4252|4252|466
1619794130000|2021-04-30 14:48:50|4253.5|4252.5|4253.5|4252.5|4253.5|4253|4253|4252.5|920
1619794140000|2021-04-30 14:49:00|4253||4253||4253.5||4253||1
1619794150000|2021-04-30 14:49:10|||||||||1
1619794180000|2021-04-30 14:49:40|4252.5|4252|4253|4252.5|4253|4252.5|4252.5|4252|1681
1619794190000|2021-04-30 14:49:50|||||||||410
1619794200000|2021-04-30 14:50:00|4253.5|4253|4252.5|4252|4253.5|4253|4252.5|4252|1896
1619794210000|2021-04-30 14:50:10|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252|308
1619794220000|2021-04-30 14:50:20|4253.5|4253|4253.5|4253|4253.5|4253|4253|4252.5|551
1619794230000|2021-04-30 14:50:30|||||||||17
1619794240000|2021-04-30 14:50:40|||||||||317
1619794250000|2021-04-30 14:50:50|4253|4252.5|4253|4252|4253|4252.5|4252.5|4252|1761
1619794260000|2021-04-30 14:51:00|4252.5|4252.5|4252.5|4252|4252.5|4252.5|4252|4251.5|2812
1619794270000|2021-04-30 14:51:10|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252|1644
1619794280000|2021-04-30 14:51:20|4253.5|4253|4253.5|4253|4254|4253.5|4253|4252.5|1806
1619794290000|2021-04-30 14:51:30|4254|4253.5|4253.5|4253|4254|4253.5|4253.5|4252.5|2025
1619794300000|2021-04-30 14:51:40|4253|4252.5|4254|4253.5|4254|4253.5|4253|4252.5|2228
1619794310000|2021-04-30 14:51:50|4254.5|4254|4253.5|4253|4255|4254.5|4253.5|4253|4225
1619794320000|2021-04-30 14:52:00|||||||||83
1619794330000|2021-04-30 14:52:10|||||||||534
1619794340000|2021-04-30 14:52:20|4254|4253.5|4254|4253.5|4254|4253.5|4253.5|4253|293
1619794350000|2021-04-30 14:52:30|4254.5|4254|4255|4254.5|4255|4254.5|4254.5|4254|2539
1619794360000|2021-04-30 14:52:40|4254.5|4254|4254.5|4254|4254.5|4254|4254|4253.5|2042
1619794370000|2021-04-30 14:52:50|4254|4253.5|4254|4253.5|4254.5|4253.5|4253.5|4253|2408
1619794380000|2021-04-30 14:53:00|4254.5|4254|4255|4254.5|4255|4254.5|4254.5|4254|2814
1619794390000|2021-04-30 14:53:10|4255.5|4255|4255|4254.5|4255.5|4255|4255|4254.5|1815
1619794400000|2021-04-30 14:53:20|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|570
1619794410000|2021-04-30 14:53:30|4255|4254.5|4255.5|4255|4255.5|4255|4255|4254.5|956
1619794420000|2021-04-30 14:53:40|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255|345
1619794430000|2021-04-30 14:53:50|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255.5|1659
1619794440000|2021-04-30 14:54:00|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255.5|598
1619794450000|2021-04-30 14:54:10|||||||||909
1619794460000|2021-04-30 14:54:20|4255.5|4255|4256|4255.5|4256|4255.5|4255.5|4255|2039
1619794470000|2021-04-30 14:54:30|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|1163
1619794480000|2021-04-30 14:54:40|4256|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|1514
1619794490000|2021-04-30 14:54:50|4256|4255.5|4256.5|4256|4256.5|4256|4256|4255.5|2109
1619794500000|2021-04-30 14:55:00|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|285
1619794510000|2021-04-30 14:55:10|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|484
1619794520000|2021-04-30 14:55:20|4255|4254.5|4256|4255.5|4256|4255.5|4255|4254.5|2391
1619794530000|2021-04-30 14:55:30|4255.5|4255|4255|4254|4255.5|4255|4254.5|4254|1669
1619794540000|2021-04-30 14:55:40|4255.5|4254.5|4256|4255.5|4256|4255.5|4255.5|4254.5|2522
1619794550000|2021-04-30 14:55:50|4255.5|4255|4255|4254.5|4255.5|4255|4255|4254.5|962
1619794560000|2021-04-30 14:56:00|4255.5|4255|4255.5|4254.5|4255.5|4255|4255|4254.5|1904
1619794570000|2021-04-30 14:56:10|4255|4255|4255.5|4255|4255.5|4255|4255|4254.5|1535
1619794580000|2021-04-30 14:56:20|4256|4255.5|4256.5|4256|4257|4256.5|4255.5|4255|2079
1619794590000|2021-04-30 14:56:30|4257|4256.5|4257|4256.5|4257|4256.5|4256.5|4256.5|1332
1619794600000|2021-04-30 14:56:40|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|876
1619794610000|2021-04-30 14:56:50|4256|4255.5|4256|4255.5|4256.5|4255.5|4256|4255.5|1077
1619794620000|2021-04-30 14:57:00|4255.5|4255|4256|4255|4256|4255.5|4255.5|4254.5|2292
1619794630000|2021-04-30 14:57:10|4256.5|4255.5|4255.5|4255|4256.5|4256|4255.5|4255|2929
1619794640000|2021-04-30 14:57:20|4256|4254.5|4255|4254|4256|4255|4254.5|4254|1008
1619794650000|2021-04-30 14:57:30|4254.5||4254.5||4254.5||4254.5||511
1619794660000|2021-04-30 14:57:40|4254|4253.5|4254.5|4254|4254.5|4254|4253.5|4253|3682
1619794670000|2021-04-30 14:57:50|4255|4254.5|4255|4254.5|4255|4254.5|4254.5|4254|272
1619794680000|2021-04-30 14:58:00|4255.5|4255|4255|4254.5|4255.5|4255|4254.5|4254|2901
1619794690000|2021-04-30 14:58:10|4254.5|4254|4255|4254.5|4255|4254.5|4254.5|4254|326
1619794700000|2021-04-30 14:58:20|4254|4254|4254|4253.5|4254.5|4254|4254|4253.5|2889
1619794710000|2021-04-30 14:58:30|4254.5|4254|4254.5|4254|4254.5|4254|4254|4253.5|1186
1619794720000|2021-04-30 14:58:40|4255|4254.5|4255|4254.5|4255.5|4255|4255|4254.5|749
1619794730000|2021-04-30 14:58:50|4254.5|4254|4254|4253.5|4255|4254.5|4254|4253.5|3007
1619794740000|2021-04-30 14:59:00|4254.5|4254|4255|4254|4255|4254.5|4254.5|4254|505
1619794750000|2021-04-30 14:59:10|4254.5|4253.5|4254.5|4254|4254.5|4254|4254|4253.5|902
1619794760000|2021-04-30 14:59:20|4255|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|410
1619794770000|2021-04-30 14:59:30|4254|4253.5|4254.5|4254|4254.5|4254|4254|4253.5|1239
1619794780000|2021-04-30 14:59:40|4254|4253.5|4254.5|4254|4254.5|4254|4254|4253.5|1961
1619794790000|2021-04-30 14:59:50|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|1508
1619794800000|2021-04-30 15:00:00|4255.5|4255|4256|4255.5|4256.5|4256|4255|4254.5|2364
1619794810000|2021-04-30 15:00:10|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255.5|837
1619794820000|2021-04-30 15:00:20|4256.5|4256|4256.5|4255.5|4256.5|4256|4256.5|4255.5|186
1619794830000|2021-04-30 15:00:30|4256|4256|4256.5|4256|4256.5|4256|4256|4255.5|1091
1619794840000|2021-04-30 15:00:40|4257|4256.5|4257|4256.5|4257|4256.5|4256.5|4256|493
1619794850000|2021-04-30 15:00:50|||||||||2
1619794860000|2021-04-30 15:01:00|4256.5|4256|4256.5|4255.5|4257|4256.5|4256|4255.5|4259
1619794870000|2021-04-30 15:01:10||4256||4255.5||4256||4255.5|0
1619794880000|2021-04-30 15:01:20|4256|4255|4255.5|4255|4256|4255|4255|4254.5|2053
1619794900000|2021-04-30 15:01:40|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|5239
1619794910000|2021-04-30 15:01:50|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|1122
1619794920000|2021-04-30 15:02:00|4255|4254.5|4255.5|4254.5|4255.5|4255|4255|4254.5|1643
1619794930000|2021-04-30 15:02:10|4255|4254|4254|4253.5|4255|4254|4253.5|4253|1146
1619794940000|2021-04-30 15:02:20|4253.5|4253|4254|4253|4254|4253|4253.5|4253|188
1619794950000|2021-04-30 15:02:30|4254.5|4253.5|4254.5|4254|4254.5|4254|4254|4253|1312
1619794960000|2021-04-30 15:02:40|4255|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|933
1619794970000|2021-04-30 15:02:50|4255|4254.5|4256|4255.5|4256|4255.5|4255|4254.5|2053
1619794980000|2021-04-30 15:03:00|4256.5|4256|4257.5|4257|4257.5|4257|4256.5|4256|407
1619794990000|2021-04-30 15:03:10|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|649
1619795000000|2021-04-30 15:03:20|4256.5|4256|4258|4257.5|4258.5|4258|4256.5|4256|3593
1619795010000|2021-04-30 15:03:30|4258.5|4258|4259|4258.5|4259|4258.5|4258.5|4258|340
1619795020000|2021-04-30 15:03:40|4259.5|4259|4260|4259.5|4260|4259.5|4259.5|4259|986
1619795030000|2021-04-30 15:03:50|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|620
1619795040000|2021-04-30 15:04:00|4259|4258.5|4259.5|4259|4259.5|4259|4259|4258.5|1007
1619795050000|2021-04-30 15:04:10|4260|4259.5|4259.5|4259|4260|4259.5|4259.5|4259|2435
1619795060000|2021-04-30 15:04:20|4260|4259.5|4260|4259.5|4261|4260.5|4260|4259.5|1257
1619795070000|2021-04-30 15:04:30|4259.5|4259|4259.5|4259|4260|4259.5|4259.5|4259|444
1619795080000|2021-04-30 15:04:40|4260|4259.5|4259.5|4259|4260|4259.5|4259.5|4258.5|1204
1619795090000|2021-04-30 15:04:50|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|464
1619795100000|2021-04-30 15:05:00|4260.5|4260|4260.5|4260|4260.5|4260|4259.5|4259|999
1619795110000|2021-04-30 15:05:10|4261|4260.5|4260|4259.5|4261|4260.5|4259.5|4259|2179
1619795120000|2021-04-30 15:05:20|4259.5|4259|4258.5|4258|4259.5|4259|4258.5|4258|2945
1619795130000|2021-04-30 15:05:30|4258|4257.5|4259|4258.5|4259|4258.5|4258|4257|1545
1619795140000|2021-04-30 15:05:40|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|1517
1619795150000|2021-04-30 15:05:50|4259.5|4259|4260|4259.5|4260|4259.5|4259|4258.5|1397
1619795160000|2021-04-30 15:06:00|4259.5|4259|4259.5|4259|4260|4259.5|4259.5|4259|1752
1619795170000|2021-04-30 15:06:10|4259|4258.5|4259.5|4259|4259.5|4259|4259|4258.5|1326
1619795180000|2021-04-30 15:06:20|4259|4258.5|4259.5|4258.5|4259.5|4258.5|4259|4258.5|469
1619795190000|2021-04-30 15:06:30|4259|4259|4259.5|4259|4259.5|4259|4259|4259|2324
1619795200000|2021-04-30 15:06:40|4260|4259.5|4260.5|4260|4260.5|4260|4260|4259|614
1619795210000|2021-04-30 15:06:50|4261|4260.5|4261.5|4261|4261.5|4261|4261|4260.5|524
1619795220000|2021-04-30 15:07:00|4261|4260.5|4261|4260.5|4261|4260.5|4260.5|4260|2315
1619795230000|2021-04-30 15:07:10|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|741
1619795240000|2021-04-30 15:07:20|4260.5|4260|4260.5|4260|4261|4260.5|4260|4259.5|97154
1619795250000|2021-04-30 15:07:30|4261|4260.5|4262|4261.5|4262|4261.5|4261|4260.5|777
1619795260000|2021-04-30 15:07:40|4262.5|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|913
1619795270000|2021-04-30 15:07:50|4262||4262||4262||4262||143
1619795280000|2021-04-30 15:08:00|4261.5|4261|4260.5|4260|4261.5|4261|4260.5|4260|2715
1619795290000|2021-04-30 15:08:10|4260|4259.5|4260|4259|4260.5|4260|4260|4259|2213
1619795300000|2021-04-30 15:08:20||4259.5||4259||4259.5||4259|452
1619795310000|2021-04-30 15:08:30|4259.5|4258.5|4259|4258.5|4259.5|4258.5|4259|4258.5|353
1619795320000|2021-04-30 15:08:40|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|505
1619795330000|2021-04-30 15:08:50|4258.5|4258|4258.5|4258|4258.5|4258|4258|4257.5|1705
1619795340000|2021-04-30 15:09:00|4258|4257.5|4258|4257.5|4258.5|4258|4258|4257.5|1188
1619795350000|2021-04-30 15:09:10|4258.5|4257|4256.5|4256|4258.5|4257|4256.5|4256|1796
1619795360000|2021-04-30 15:09:20|4257||4256.5||4257||4256.5||71
1619795370000|2021-04-30 15:09:30|4256|4255.5|4255.5|4255|4256|4255.5|4255.5|4254.5|606
1619795380000|2021-04-30 15:09:40|4255|4254.5|4255|4254|4255.5|4254.5|4254.5|4254|1668
1619795390000|2021-04-30 15:09:50|4254.5|4253.5|4254|4253.5|4255|4254|4254|4253.5|564
1619795400000|2021-04-30 15:10:00|4253.5|4253|4254|4253|4254|4253|4253.5|4253|567
1619795410000|2021-04-30 15:10:10|4253.5|4252.5|4253.5|4253|4254|4253|4253.5|4252.5|225
1619795420000|2021-04-30 15:10:20|4254|4252.5|4252|4251|4254|4252.5|4251.5|4250.5|2419
1619795430000|2021-04-30 15:10:30|4251.5|4250.5|4252|4251.5|4252|4251.5|4251|4250.5|1136
1619795440000|2021-04-30 15:10:40|4251.5|4251|4252|4251|4252|4251|4251.5|4251|620
1619795450000|2021-04-30 15:10:50|4251.5|4251.5|4252|4251.5|4252.5|4252|4251.5|4251.5|1506
1619795460000|2021-04-30 15:11:00|4251.5|4251|4252|4251.5|4252|4251.5|4251.5|4251|452
1619795470000|2021-04-30 15:11:10|4252.5|4252|4253|4252.5|4253|4252.5|4252.5|4252|1365
1619795480000|2021-04-30 15:11:20|4253.5|4253|4254|4253.5|4254|4253.5|4253.5|4253|19
1619795490000|2021-04-30 15:11:30|4254.5|4254|4254|4253.5|4254.5|4254|4254|4253.5|990
1619795500000|2021-04-30 15:11:40|4253.5|4253|4253|4252|4253.5|4253|4253|4252|561
1619795510000|2021-04-30 15:11:50|4253.5|4252.5|4253.5|4252.5|4253.5|4253|4253.5|4252.5|809
1619795520000|2021-04-30 15:12:00|4253|4252|4252|4251.5|4253|4252|4252|4251.5|1092
1619795530000|2021-04-30 15:12:10|4251.5|4251|4252|4251.5|4252|4251.5|4251.5|4251|778
1619795540000|2021-04-30 15:12:20|4251.5|4251|4251|4250.5|4251.5|4251|4251|4250.5|296
1619795560000|2021-04-30 15:12:40|4251.5|4251|4251|4250.5|4251.5|4251|4251|4250.5|2542
1619795570000|2021-04-30 15:12:50|4251.5|4251|4251.5|4251|4251.5|4251|4251|4250.5|764
1619795580000|2021-04-30 15:13:00|4252|4251.5|4252.5|4251.5|4252.5|4251.5|4251.5|4251|1621
1619795590000|2021-04-30 15:13:10|4252|4252|4252.5|4251.5|4252.5|4252|4252|4251.5|1906
1619795600000|2021-04-30 15:13:20|4252|4251|4252|4251.5|4252|4251.5|4251.5|4251|1909
1619795610000|2021-04-30 15:13:30|4251.5|4251|4251.5|4251|4251.5|4251.5|4251.5|4251|1960
1619795620000|2021-04-30 15:13:40|4251|4250.5|4251|4250.5|4251.5|4251|4251|4250.5|1881
1619795630000|2021-04-30 15:13:50|4251.5|4251|4251.5|4250.5|4251.5|4251|4251|4250.5|753
1619795650000|2021-04-30 15:14:10|4251|4250|4250.5|4250|4251|4250|4250.5|4250|851
1619795660000|2021-04-30 15:14:20|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|935
1619795670000|2021-04-30 15:14:30|4250.5|4249.5|4250|4249.5|4250.5|4250|4250|4249.5|1078
1619795680000|2021-04-30 15:14:40|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|242
1619795690000|2021-04-30 15:14:50|4250|4249.5|4249.5|4248.5|4250.5|4250|4249|4248.5|2585
1619795700000|2021-04-30 15:15:00|4249|4248|4248.5|4248|4249|4248.5|4248.5|4248|2815
1619795710000|2021-04-30 15:15:10|4248|4247.5|4248.5|4248|4248.5|4248|4247.5|4247|2536
1619795720000|2021-04-30 15:15:20|4249|4248.5|4248.5|4247.5|4249|4248.5|4248.5|4247.5|996
1619795730000|2021-04-30 15:15:30|4248|4248|4248|4247.5|4248|4248|4248|4247.5|1445
1619795740000|2021-04-30 15:15:40|4247.5|4247|4247|4246.5|4247.5|4247|4247|4246.5|408
1619795750000|2021-04-30 15:15:50|||||||||259
1619795760000|2021-04-30 15:16:00|4246.5|4246|4247|4246|4247|4246.5|4246.5|4246|2433
1619795770000|2021-04-30 15:16:10|4246.5|4245.5|4246|4245.5|4246.5|4245.5|4245.5|4245|3281
1619795780000|2021-04-30 15:16:20|4246.5|4245|4246|4245.5|4246.5|4245.5|4246|4245|2189
1619795790000|2021-04-30 15:16:30|4245.5|4245|4246|4245.5|4246.5|4246|4245.5|4245|4797
1619795800000|2021-04-30 15:16:40|||||||||216
1619795810000|2021-04-30 15:16:50|4246.5|4246|4245.5|4245|4246.5|4246|4245.5|4245|2560
1619795820000|2021-04-30 15:17:00|4245|4244.5|4244|4243.5|4245|4244.5|4243.5|4243|1285
1619795830000|2021-04-30 15:17:10|4243.5|4243|4243.5|4243|4244|4243.5|4243.5|4243|1341
1619795840000|2021-04-30 15:17:20||4242.5||4243||4243||4242.5|1120
1619795850000|2021-04-30 15:17:30|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|432
1619795860000|2021-04-30 15:17:40|4243.5|4243|4242.5|4242|4243.5|4243|4242.5|4241.5|1187
1619795870000|2021-04-30 15:17:50|4243|4242.5|4242.5|4242|4243|4242.5|4242.5|4241.5|2841
1619795880000|2021-04-30 15:18:00|4242|4241.5|4242|4241|4243.5|4243|4241.5|4241|5826
1619795890000|2021-04-30 15:18:10|4241.5|4240.5|4241|4240.5|4242|4241|4240.5|4240|6105
1619795900000|2021-04-30 15:18:20|4241.5|4241|4241.5|4240.5|4242|4241.5|4241.5|4240.5|870
1619795910000|2021-04-30 15:18:30|4241|4241|4242|4241|4242|4241.5|4241|4241|3098
1619795920000|2021-04-30 15:18:40|4241.5|4241.5|4242|4241.5|4243|4242.5|4241.5|4241.5|3718
1619795930000|2021-04-30 15:18:50|4241.5|4241|4241.5|4241|4242|4241.5|4241.5|4241|2279
1619795940000|2021-04-30 15:19:00|4242|4241.5|4241.5|4241|4242|4241.5|4241.5|4241|2366
1619795950000|2021-04-30 15:19:10|4241|4240.5|4241|4240.5|4241.5|4241|4240.5|4240|2790
1619795960000|2021-04-30 15:19:20|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4240|665
1619795970000|2021-04-30 15:19:30|||||||||567
1619795980000|2021-04-30 15:19:40|4240|4239.5|4240|4239.5|4241|4240.5|4239.5|4239|5557
1619795990000|2021-04-30 15:19:50|4240.5|4240|4240.5|4240|4241|4240.5|4240|4239.5|3323
1619796000000|2021-04-30 15:20:00|4241|4239.5|4240|4239.5|4241|4240|4239.5|4239|3394
1619796010000|2021-04-30 15:20:10|4240.5|4240|4241|4240.5|4241|4240.5|4240.5|4239.5|1970
1619796020000|2021-04-30 15:20:20||4240||4240.5||4240.5||4240|394
1619796030000|2021-04-30 15:20:30|4241.5|4241|4242.5|4242|4243.5|4242.5|4241.5|4241|3567
1619796040000|2021-04-30 15:20:40|4243|4242.5|4243|4242|4243|4242.5|4242.5|4242|1344
1619796050000|2021-04-30 15:20:50|4244|4242.5|4244|4243.5|4244|4243.5|4243.5|4242.5|868
1619796060000|2021-04-30 15:21:00|4244.5|4244|4245|4244|4245|4244.5|4244.5|4243.5|895
1619796070000|2021-04-30 15:21:10|4245.5|4244.5|4246|4245.5|4246|4245.5|4245.5|4244.5|618
1619796080000|2021-04-30 15:21:20|4245.5|4245|4246|4245.5|4246|4245.5|4245.5|4245|414
1619796090000|2021-04-30 15:21:30|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|619
1619796100000|2021-04-30 15:21:40|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|1144
1619796110000|2021-04-30 15:21:50|4245.5|4245|4245.5|4245|4246|4245.5|4245.5|4245|797
1619796120000|2021-04-30 15:22:00|4246|4245.5|4247|4246.5|4247.5|4246.5|4246|4245.5|798
1619796130000|2021-04-30 15:22:10|4246.5|4246|4248|4247.5|4248|4247.5|4246.5|4246|602
1619796140000|2021-04-30 15:22:20|4247.5|4247|4249|4248|4249|4248|4247.5|4247|597
1619796150000|2021-04-30 15:22:30|4249.5|4248.5|4249.5|4248.5|4249.5|4249|4249|4248|189
1619796160000|2021-04-30 15:22:40|4249|4248|4248|4247.5|4249.5|4248|4248|4247.5|2437
1619796180000|2021-04-30 15:23:00|||||||||243
1619796190000|2021-04-30 15:23:10|4248.5|4248|4248|4247.5|4248.5|4248|4248|4247.5|862
1619796200000|2021-04-30 15:23:20|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|1200
1619796210000|2021-04-30 15:23:30|4247|4246.5|4245.5|4245|4247|4246.5|4245.5|4245|2179
1619796220000|2021-04-30 15:23:40|4246|4245.5|4246|4245|4246|4245.5|4246|4245|614
1619796230000|2021-04-30 15:23:50|4245.5|4245.5|4245.5|4245|4245.5|4245.5|4245.5|4245|1269
1619796240000|2021-04-30 15:24:00|4245|4244.5|4245|4244.5|4245.5|4245|4245|4244.5|592
1619796250000|2021-04-30 15:24:10|4245.5|4245|4245.5|4245|4245.5|4245|4245|4244.5|976
1619796260000|2021-04-30 15:24:20|4246|4245.5|4246|4245.5|4246.5|4246|4246|4245|1812
1619796270000|2021-04-30 15:24:30|4245.5|4245|4244.5|4244|4245.5|4245|4244|4243.5|3307
1619796280000|2021-04-30 15:24:40|4245|4244.5|4244|4243.5|4245|4244.5|4244|4243.5|626
1619796290000|2021-04-30 15:24:50|4243.5|4243|4243.5|4243|4243.5|4243|4243|4242.5|980
1619796300000|2021-04-30 15:25:00|4243|4242.5|4244|4243|4244|4243|4242.5|4242|1859
1619796310000|2021-04-30 15:25:10|4243.5|4242.5|4243.5|4243|4244|4243|4243|4242.5|4023
1619796320000|2021-04-30 15:25:20|4243|4242.5|4243|4242.5|4243.5|4243|4242.5|4242|2611
1619796330000|2021-04-30 15:25:30|4242.5|4242|4242|4241|4242.5|4242|4241|4240.5|3155
1619796340000|2021-04-30 15:25:40|4241.5|4240.5|4242.5|4242|4243|4242|4241|4240.5|2172
1619796350000|2021-04-30 15:25:50|4242|4241.5|4242.5|4242|4242.5|4242|4242|4241.5|1412
1619796360000|2021-04-30 15:26:00|4242|4241.5|4242|4241.5|4242|4241.5|4241.5|4241|1325
1619796370000|2021-04-30 15:26:10|||||||||149
1619796380000|2021-04-30 15:26:20|4241.5|4241|4242|4241.5|4242|4241.5|4241|4240.5|2242
1619796390000|2021-04-30 15:26:30|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4241.5|396
1619796400000|2021-04-30 15:26:40|4242|4241.5|4240.5|4240|4242|4241.5|4240.5|4239.5|1704
1619796410000|2021-04-30 15:26:50|4240|4239.5|4239.5|4239|4240.5|4239.5|4239.5|4238.5|2818
1619796420000|2021-04-30 15:27:00|4240|4239.5|4239|4238.5|4240|4239.5|4239|4238.5|3799
1619796430000|2021-04-30 15:27:10|4238.5|4238|4238|4237|4239|4238.5|4238|4237|2401
1619796440000|2021-04-30 15:27:20|4238.5|4237.5|4238.5|4238|4238.5|4238|4238.5|4237|503
1619796450000|2021-04-30 15:27:30|4238|4237.5|4238|4237.5|4238|4237.5|4238|4237.5|632
1619796460000|2021-04-30 15:27:40|4238.5|4238|4239.5|4239|4240.5|4240|4238|4237.5|4826
1619796470000|2021-04-30 15:27:50|4239|4238.5|4239.5|4239|4239.5|4239|4239|4238.5|3247
1619796480000|2021-04-30 15:28:00|4239|4238.5|4238|4237.5|4239|4238.5|4238|4237.5|4159
1619796490000|2021-04-30 15:28:10|4237.5|4237|4237.5|4237|4238|4237.5|4237|4236.5|2548
1619796500000|2021-04-30 15:28:20|4238|4237.5|4238|4237.5|4238|4237.5|4237.5|4237.5|1340
1619796510000|2021-04-30 15:28:30|4237.5|4237|4238.5|4238|4238.5|4238|4237|4236.5|4029
1619796520000|2021-04-30 15:28:40|4239|4238.5|4239.5|4238.5|4239.5|4238.5|4238.5|4238.5|774
1619796530000|2021-04-30 15:28:50|4239|4239|4240|4239.5|4240.5|4239.5|4239|4238.5|592
1619796540000|2021-04-30 15:29:00|4240.5|4239|4238|4237|4240.5|4239.5|4237|4236.5|7512
1619796550000|2021-04-30 15:29:10|4237.5|4237.5|4238|4237.5|4238.5|4237.5|4237|4236|3016
1619796560000|2021-04-30 15:29:20|4238.5|4237|4238.5|4238|4238.5|4238|4237.5|4237|1816
1619796570000|2021-04-30 15:29:30|4239|4238.5|4238.5|4238|4239|4238.5|4238.5|4238|699
1619796580000|2021-04-30 15:29:40|4239|4238.5|4240.5|4239.5|4240.5|4239.5|4239|4238.5|1217
1619796590000|2021-04-30 15:29:50|4241|4240|4243.5|4242|4243.5|4243|4241|4239.5|1100
1620111600000|2021-05-04 07:00:00|4257|4248|4265|4259|4265|4259|4257|4248|409
1620111610000|2021-05-04 07:00:10|4264.5|4259.5|4262|4257.5|4269|4266.5|4260|4257.5|13545
1620111620000|2021-05-04 07:00:20|4261.5|4259.5|4261|4258|4262|4260.5|4259.5|4257|7671
1620111630000|2021-05-04 07:00:30|4260.5|4257|4259.5|4257|4260.5|4257|4258|4257|1755
1620111640000|2021-05-04 07:00:40|4259|4256.5|4258|4254|4259|4258.5|4256.5|4253|3502
1620111650000|2021-05-04 07:00:50|4257.5|4254.5|4253.5|4251.5|4257.5|4255|4253.5|4251|1979
1620111660000|2021-05-04 07:01:00|4255|4250|4250|4245.5|4255|4250.5|4246|4245.5|1683
1620111670000|2021-05-04 07:01:10|4249.5|4246|4249.5|4246|4249.5|4246|4249.5|4246|72
1620111680000|2021-05-04 07:01:20|4249|4245.5|4248.5|4245.5|4249|4245.5|4248.5|4245.5|215
1620111690000|2021-05-04 07:01:30|4248|4246|4249.5|4247.5|4250|4248.5|4247|4246|1580
1620111700000|2021-05-04 07:01:40||4248||4248||4248||4247.5|2751
1620111710000|2021-05-04 07:01:50|4249|4248.5|4249.5|4249|4249.5|4249|4249|4247.5|1056
1620111720000|2021-05-04 07:02:00|4249|4248.5|4242.5|4240|4249|4248.5|4242.5|4240|2013
1620111730000|2021-05-04 07:02:10|4242|4239.5|4239.5|4237.5|4242|4239.5|4239.5|4237|2273
1620111740000|2021-05-04 07:02:20|4240|4238|4240|4238|4240|4239|4240|4238|1288
1620111750000|2021-05-04 07:02:30|4240.5|4239|4240.5|4239|4243|4242|4240|4239|6747
1620111760000|2021-05-04 07:02:40|4240|4239.5|4243.5|4242.5|4245|4243|4239.5|4239.5|4377
1620111770000|2021-05-04 07:02:50|4244|4242|4242|4240.5|4244|4242|4242|4240.5|2035
1620111780000|2021-05-04 07:03:00|4242.5|4240|4242|4240.5|4243|4241.5|4239.5|4238|4068
1620111790000|2021-05-04 07:03:10|4241.5|4240|4239.5|4238.5|4242|4241|4239.5|4238.5|648
1620111800000|2021-05-04 07:03:20|4240|4239|4236|4234.5|4240.5|4239|4234|4233|1955
1620111810000|2021-05-04 07:03:30|4236.5|4234|4235|4234|4236.5|4234.5|4235|4234|156
1620111820000|2021-05-04 07:03:40|4234.5|4233.5|4234|4232.5|4235|4233.5|4233.5|4232|1731
1620111830000|2021-05-04 07:03:50|4233.5|4233|4234.5|4233|4234.5|4233|4233.5|4232.5|1462
1620111840000|2021-05-04 07:04:00|4235.5|4233.5|4235.5|4233.5|4236.5|4236|4233.5|4232.5|5352
1620111850000|2021-05-04 07:04:10|4235|4233|4236|4234.5|4237|4235.5|4234|4233|4632
1620111860000|2021-05-04 07:04:20|4235.5|4233.5|4235|4233.5|4236|4234.5|4235|4233.5|1327
1620111870000|2021-05-04 07:04:30|4234.5|4234|4235|4233.5|4235|4234|4234.5|4233.5|2027
1620111880000|2021-05-04 07:04:40|4234.5|4234|4235|4234|4235|4234|4234.5|4233.5|530
1620111890000|2021-05-04 07:04:50||4233.5||4233.5||4234||4233.5|0
1620111900000|2021-05-04 07:05:00|4234.5|4234|4235|4234|4235|4234|4234|4232|3031
1620111910000|2021-05-04 07:05:10|4235.5|4234.5|4236|4235|4236|4235|4235|4233.5|2219
1620111920000|2021-05-04 07:05:20|4235.5|4234|4235.5|4234.5|4236|4235.5|4235|4234|3676
1620111930000|2021-05-04 07:05:30|4236|4235|4234|4233|4238|4237|4234|4233|7187
1620111940000|2021-05-04 07:05:40|4234.5|4233.5|4234|4233|4235|4234|4234|4232.5|1296
1620111950000|2021-05-04 07:05:50|4234.5|4233.5|4236|4235|4237|4236.5|4234.5|4232.5|8588
1620111960000|2021-05-04 07:06:00|4235.5|4234.5|4235|4234.5|4237|4236|4235|4234|3837
1620111970000|2021-05-04 07:06:10|4234.5|4234|4232.5|4231|4235|4234|4231.5|4230.5|2884
1620111980000|2021-05-04 07:06:20|4232|4231.5|4232.5|4231.5|4233|4232.5|4232|4231|3360
1620111990000|2021-05-04 07:06:30|4232|4231|4229.5|4229|4232.5|4231.5|4229|4227.5|1403
1620112000000|2021-05-04 07:06:40|4230|4228.5|4231.5|4230|4233.5|4233|4229.5|4228.5|7081
1620112010000|2021-05-04 07:06:50|4232|4230.5|4234.5|4233|4235.5|4234.5|4232|4230.5|5688
1620112020000|2021-05-04 07:07:00|4234|4233.5|4229.5|4228.5|4234|4233.5|4229.5|4228.5|5834
1620112030000|2021-05-04 07:07:10|4229|4228|4231|4230|4231.5|4231|4228.5|4227.5|7557
1620112040000|2021-05-04 07:07:20|4231.5|4229.5|4230.5|4228.5|4231.5|4231|4228|4226|4520
1620112050000|2021-05-04 07:07:30|4230|4228|4230|4229|4230.5|4229|4230|4228|1167
1620112060000|2021-05-04 07:07:40|4230.5|4230|4229|4227.5|4232.5|4232|4228.5|4227.5|6591
1620112070000|2021-05-04 07:07:50|4229.5|4228|4232.5|4231.5|4232.5|4231.5|4229|4228|3725
1620112080000|2021-05-04 07:08:00|4233|4232|4234|4233|4235|4234|4233|4232|2268
1620112090000|2021-05-04 07:08:10|4234.5|4233.5|4237|4236|4237.5|4236|4234.5|4233.5|2261
1620112100000|2021-05-04 07:08:20|4236.5|4235.5|4234|4232.5|4236.5|4235.5|4234|4232.5|2911
1620112110000|2021-05-04 07:08:30|4233.5|4233|4236|4234.5|4236|4234.5|4233.5|4233|3658
1620112120000|2021-05-04 07:08:40|4236.5|4235|4237.5|4236.5|4238|4236.5|4236.5|4234.5|576
1620112130000|2021-05-04 07:08:50|4238|4237|4238.5|4237.5|4239|4237.5|4238|4237|2873
1620112140000|2021-05-04 07:09:00|4239|4238|4238|4237|4240|4239|4238|4237|2730
1620112150000|2021-05-04 07:09:10|4237.5|4237.5|4237.5|4236.5|4239.5|4237.5|4237.5|4236.5|6392
1620112160000|2021-05-04 07:09:20|4237|4236|4238|4236.5|4239.5|4237.5|4237|4236|1874
1620112170000|2021-05-04 07:09:30|4237.5|4236|4237|4235.5|4237.5|4236|4237|4235.5|89
1620112180000|2021-05-04 07:09:40|4237.5|4236|4237|4236|4237.5|4236.5|4237|4236|80
1620112190000|2021-05-04 07:09:50|4237.5|4235.5|4237.5|4236|4238|4237|4237.5|4235.5|277
1620112200000|2021-05-04 07:10:00|4237|4236.5|4232.5|4231.5|4237|4236.5|4232.5|4231.5|2135
1620112210000|2021-05-04 07:10:10|4233|4232|4234|4233|4234.5|4233.5|4233|4232|500
1620112220000|2021-05-04 07:10:20|4234.5|4233.5|4234.5|4233.5|4234.5|4233.5|4234|4233|2156
1620112230000|2021-05-04 07:10:30|4235|4234|4234.5|4233|4235|4234|4234.5|4233|2637
1620112240000|2021-05-04 07:10:40|4234|4232.5|4233.5|4233|4238|4236.5|4233.5|4232.5|15728
1620112250000|2021-05-04 07:10:50|4234|4232.5|4233.5|4233|4234|4233|4233.5|4232.5|3517
1620112260000|2021-05-04 07:11:00|4233|4232.5|4234.5|4233|4234.5|4233.5|4232.5|4232|9330
1620112270000|2021-05-04 07:11:10|4234|4232.5|4234.5|4234|4235.5|4234.5|4232|4231|7636
1620112280000|2021-05-04 07:11:20|4234|4233.5|4234|4233|4234|4233.5|4234|4232.5|634
1620112290000|2021-05-04 07:11:30|4234.5|4234|4232.5|4232|4234.5|4234|4232.5|4232|1548
1620112300000|2021-05-04 07:11:40|4233|4231.5|4231.5|4231|4233|4232|4231|4230.5|4142
1620112310000|2021-05-04 07:11:50|4231|4230.5|4230|4229|4231|4230.5|4229.5|4228.5|2666
1620112320000|2021-05-04 07:12:00|4229.5||4229.5||4230||4229.5||391
1620112330000|2021-05-04 07:12:10|4229|4228.5|4229|4227|4229|4228.5|4229|4227|327
1620112340000|2021-05-04 07:12:20|4228.5|4226.5|4228.5|4227.5|4229|4228|4226.5|4226|3795
1620112350000|2021-05-04 07:12:30|4229|4228|4227|4226|4230|4229.5|4226.5|4225.5|9225
1620112360000|2021-05-04 07:12:40|4226.5|4225.5|4226.5|4225|4228|4227.5|4226|4225|5810
1620112370000|2021-05-04 07:12:50|4226|4224.5|4223.5|4222.5|4226|4225|4223|4222|4550
1620112380000|2021-05-04 07:13:00|4223|4223|4223|4222.5|4224|4223.5|4222|4221|6634
1620112390000|2021-05-04 07:13:10|4222.5|4221.5|4220.5|4219.5|4223|4222.5|4220.5|4219.5|4832
1620112400000|2021-05-04 07:13:20|4221|4220|4224.5|4223.5|4224.5|4224|4221|4220|3675
1620112410000|2021-05-04 07:13:30|4224|4224|4224.5|4223.5|4224.5|4224|4224|4223|699
1620112420000|2021-05-04 07:13:40|4224|4224|4224.5|4224|4225|4224.5|4224|4223.5|471
1620112430000|2021-05-04 07:13:50|||||||||124
1620112440000|2021-05-04 07:14:00|4225|4224.5|4227|4226|4229|4228.5|4225|4224.5|4484
1620112450000|2021-05-04 07:14:10|4227.5|4226.5|4227.5|4226.5|4227.5|4227|4227.5|4226.5|769
1620112460000|2021-05-04 07:14:20|4228|4227|4230|4228.5|4230|4229|4228|4227|4249
1620112470000|2021-05-04 07:14:30|||||||||2
1620112480000|2021-05-04 07:14:40|4230.5|4229|4230.5|4229.5|4230.5|4230|4230|4229|1876
1620112490000|2021-05-04 07:14:50|4230||4230.5||4230.5||4230||392
1620112500000|2021-05-04 07:15:00|4231|4230|4231.5|4230.5|4232.5|4232|4230.5|4230|6655
1620112510000|2021-05-04 07:15:10|4232|4230|4230.5|4229|4232|4230.5|4229|4228|9186
1620112520000|2021-05-04 07:15:20|4230|4229.5|4231|4229.5|4231|4230.5|4230|4229|2089
1620112530000|2021-05-04 07:15:30|4230.5|4229|4229|4228|4230.5|4230|4228|4227|8601
1620112540000|2021-05-04 07:15:40|4228.5|4227|4231|4230|4231.5|4230.5|4228|4227|2952
1620112550000|2021-05-04 07:15:50|4231.5|4230.5|4233.5|4232.5|4235.5|4234.5|4231|4230.5|4138
1620112560000|2021-05-04 07:16:00|4234|4233|4233.5|4232.5|4234.5|4234|4233|4232.5|1935
1620112570000|2021-05-04 07:16:10|4233|4232|4234|4233|4234|4233|4232|4230.5|1540
1620112580000|2021-05-04 07:16:20|4234.5|4232.5|4233.5|4232|4234.5|4234|4233.5|4232|1855
1620112590000|2021-05-04 07:16:30|4233|4232.5|4234|4233.5|4234|4233.5|4233|4232.5|388
1620112600000|2021-05-04 07:16:40|4235|4234|4234.5|4234|4235|4234|4234|4233.5|375
1620112610000|2021-05-04 07:16:50|4234|4233.5|4234.5|4233.5|4234.5|4233.5|4234|4233.5|70
1620112620000|2021-05-04 07:17:00|4235|4234|4236|4235|4236|4235.5|4235|4234|2533
1620112630000|2021-05-04 07:17:10|4236.5|4236|4235.5|4234.5|4236.5|4236|4235|4234.5|1060
1620112640000|2021-05-04 07:17:20|4235|4234|4234.5|4234|4235|4234.5|4234.5|4234|838
1620112650000|2021-05-04 07:17:30|4234|4233.5|4232|4231|4234.5|4234|4232|4231|1691
1620112660000|2021-05-04 07:17:40|4232.5|4231.5|4233.5|4232|4234.5|4233|4232.5|4231|1711
1620112670000|2021-05-04 07:17:50|4234|4232.5|4234.5|4233|4234.5|4233.5|4234|4232|602
1620112680000|2021-05-04 07:18:00|4234|4233.5|4234.5|4233.5|4235|4234|4234|4233|1093
1620112690000|2021-05-04 07:18:10|4234|4233|4232.5|4231.5|4234|4233|4232|4231.5|640
1620112700000|2021-05-04 07:18:20|4233|4232|4232|4231|4233.5|4232.5|4232|4231|644
1620112710000|2021-05-04 07:18:30|4232.5|4230.5|4231|4230|4232.5|4230.5|4231|4230|170
1620112720000|2021-05-04 07:18:40|4230.5|4229.5|4230.5|4229|4230.5|4229.5|4229|4228|2343
1620112730000|2021-05-04 07:18:50|4230|4229.5|4230|4229|4230.5|4229.5|4229.5|4229|484
1620112740000|2021-05-04 07:19:00||4228.5||4229||4229.5||4228.5|186
1620112750000|2021-05-04 07:19:10|4230.5|4229.5|4230.5|4229|4230.5|4230|4230.5|4229|728
1620112760000|2021-05-04 07:19:20|4231|4229.5|4232|4231|4232|4231|4231|4229.5|715
1620112770000|2021-05-04 07:19:30|4231.5|4230.5|4232|4231|4232|4231|4231|4230.5|580
1620112780000|2021-05-04 07:19:40|4232.5|4231.5|4232.5|4231|4233|4232|4231|4230|2260
1620112790000|2021-05-04 07:19:50|4233|4231.5|4234.5|4233.5|4234.5|4234|4233|4231.5|2352
1620112800000|2021-05-04 07:20:00|4235|4234|4234.5|4233.5|4235|4234|4234.5|4233.5|330
1620112810000|2021-05-04 07:20:10|4234|4233|4235.5|4234.5|4235.5|4235|4233.5|4233|1091
1620112820000|2021-05-04 07:20:20|||||||||23
1620112830000|2021-05-04 07:20:30|4236|4235|4236|4235|4236|4235.5|4236|4235|291
1620112840000|2021-05-04 07:20:40|4236.5|4235.5|4239|4238|4239|4238|4236.5|4235|1971
1620112850000|2021-05-04 07:20:50|4239.5|4238.5|4239|4238|4239.5|4239|4239|4238|1020
1620112860000|2021-05-04 07:21:00|4239.5|4238.5|4240|4239|4240|4239.5|4239.5|4238.5|1085
1620112870000|2021-05-04 07:21:10|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|4239|4238.5|545
1620112880000|2021-05-04 07:21:20|4240|4239|4241|4239.5|4241|4240.5|4240|4239|576
1620112890000|2021-05-04 07:21:30||4240||4240||4240||4240|0
1620112900000|2021-05-04 07:21:40|4241.5|4240.5|4243|4242|4243|4242|4241.5|4240.5|709
1620112910000|2021-05-04 07:21:50|4243.5|4242.5|4244|4243|4244|4243|4243|4242|430
1620112920000|2021-05-04 07:22:00|4245|4243.5|4245|4244|4245.5|4244|4244.5|4243.5|200
1620112930000|2021-05-04 07:22:10|4244.5||4245||4245||4244.5||139
1620112940000|2021-05-04 07:22:20|||||||||11
1620112950000|2021-05-04 07:22:30|4245.5|4244.5|4246|4245|4246|4245|4245.5|4244.5|283
1620112960000|2021-05-04 07:22:40|4246.5|4245.5|4247|4246|4247|4246|4246.5|4245.5|606
1620112970000|2021-05-04 07:22:50|4246.5|4245.5|4245|4244.5|4247.5|4245.5|4243.5|4242.5|5596
1620112980000|2021-05-04 07:23:00|4244.5|4244|4243.5|4242.5|4244.5|4244|4243|4242.5|1067
1620112990000|2021-05-04 07:23:10||4243||4242.5||4243||4242.5|117
1620113000000|2021-05-04 07:23:20|4243|4242|4243.5|4242.5|4243.5|4242.5|4242.5|4242|484
1620113010000|2021-05-04 07:23:30|||||||||7
1620113020000|2021-05-04 07:23:40|4244|4243|4244|4243|4244|4243.5|4243.5|4242.5|1149
1620113030000|2021-05-04 07:23:50|4243.5|4242.5|4243|4242|4243.5|4242.5|4242.5|4242|321
1620113040000|2021-05-04 07:24:00|4243.5|4241.5|4242.5|4241.5|4243.5|4241.5|4242|4241.5|263
1620113050000|2021-05-04 07:24:10|4243|4242|4243|4242|4243|4242.5|4243|4242|522
1620113060000|2021-05-04 07:24:20|4242.5|4241.5|4243|4242|4243|4242|4242.5|4241.5|51
1620113070000|2021-05-04 07:24:30|4242.5||4243||4243||4242.5||0
1620113080000|2021-05-04 07:24:40||4241.5||4242||4242||4241.5|47
1620113090000|2021-05-04 07:24:50|4244|4242.5|4244.5|4243|4244.5|4243|4243|4242.5|259
1620113100000|2021-05-04 07:25:00|4244|4242|4243.5|4242|4244|4242.5|4242.5|4241.5|468
1620113110000|2021-05-04 07:25:10|4244|4242.5|4244.5|4243.5|4245|4243.5|4244|4242.5|281
1620113120000|2021-05-04 07:25:20|4245|4244|4245|4244|4245|4244.5|4244.5|4244|1221
1620113130000|2021-05-04 07:25:30|4244.5|4243.5|4244.5|4243.5|4245|4243.5|4244.5|4243.5|314
1620113140000|2021-05-04 07:25:40|4244|4243|4244.5|4243|4244.5|4243|4243.5|4242.5|730
1620113150000|2021-05-04 07:25:50|4244|4242.5|4242.5|4241.5|4244|4242.5|4242|4241.5|91
1620113170000|2021-05-04 07:26:10|4242|4241|4241|4240.5|4242|4241|4241|4240.5|942
1620113180000|2021-05-04 07:26:20|4241.5|4241|4241.5|4240.5|4241.5|4241|4241|4240.5|1459
1620113190000|2021-05-04 07:26:30||4241||4241||4241||4241|100
1620113200000|2021-05-04 07:26:40|4242.5|4241.5|4243|4241.5|4243|4242|4241.5|4241|11
1620113210000|2021-05-04 07:26:50|4242.5|4242|4243|4241.5|4244.5|4243.5|4242.5|4241.5|991
1620113220000|2021-05-04 07:27:00|4242.5|4242|4244.5|4243.5|4244.5|4243.5|4242.5|4241.5|3253
1620113230000|2021-05-04 07:27:10|4244|4243|4244.5|4243.5|4244.5|4243.5|4243.5|4243|962
1620113240000|2021-05-04 07:27:20|||||||||105
1620113250000|2021-05-04 07:27:30|4245|4244|4245.5|4244.5|4245.5|4244.5|4245|4244|430
1620113260000|2021-05-04 07:27:40|4245|4245|4245.5|4244.5|4245.5|4245|4245|4244.5|167
1620113270000|2021-05-04 07:27:50|4245|4244|4245.5|4244.5|4245.5|4244.5|4245|4244|23
1620113280000|2021-05-04 07:28:00|4245|4245|4246.5|4245.5|4246.5|4246|4245|4245|946
1620113290000|2021-05-04 07:28:10|4246|4246|4248|4247|4248.5|4248|4246|4245.5|1701
1620113300000|2021-05-04 07:28:20|4247.5|4246.5|4248|4247|4248|4247|4247|4246.5|640
1620113310000|2021-05-04 07:28:30|4248.5|4247.5|4249|4248|4249|4248|4248.5|4247.5|90
1620113320000|2021-05-04 07:28:40|4248.5|4247.5|4247.5|4247|4249|4247.5|4247.5|4247|2473
1620113340000|2021-05-04 07:29:00|4248|4247.5|4248.5|4248|4249|4248|4248|4247.5|2074
1620113350000|2021-05-04 07:29:10|4249||4248.5||4249||4248.5||0
1620113360000|2021-05-04 07:29:20|4249||4249||4249||4249||0
1620113370000|2021-05-04 07:29:30|4248.5|4247.5|4248|4247.5|4249|4248|4248|4247.5|593
1620113380000|2021-05-04 07:29:40|4247.5|4247|4248.5|4247.5|4249|4248|4247.5|4247|1046
1620113390000|2021-05-04 07:29:50|4249|4248|4249.5|4248.5|4249.5|4249|4249|4248|2
1620113400000|2021-05-04 07:30:00|4250|4249|4250|4248.5|4250|4249|4250|4248.5|578
1620113410000|2021-05-04 07:30:10||4249||4249||4249||4249|3
1620113420000|2021-05-04 07:30:20|||||||||274
1620113430000|2021-05-04 07:30:30|4249.5|4249.5|4250|4249.5|4250.5|4250|4249.5|4248.5|24085
1620113440000|2021-05-04 07:30:40|||||||||545
1620113450000|2021-05-04 07:30:50|4250.5|4250|4250|4249.5|4251|4250|4250|4249.5|910
1620113460000|2021-05-04 07:31:00|4250.5|4249|4251.5|4250.5|4251.5|4250.5|4249.5|4249|3501
1620113470000|2021-05-04 07:31:10|4252|4251|4252|4251|4252|4251.5|4251.5|4251|601
1620113480000|2021-05-04 07:31:20|||||||||161
1620113490000|2021-05-04 07:31:30|4251.5|4250.5|4250|4249|4252|4250.5|4249|4248.5|6365
1620113500000|2021-05-04 07:31:40|4249.5|4249.5|4250.5|4249.5|4250.5|4250|4249.5|4249.5|1523
1620113510000|2021-05-04 07:31:50|||||||||23
1620113520000|2021-05-04 07:32:00|4251|4250|4250.5|4250|4251|4250.5|4250.5|4250|141
1620113530000|2021-05-04 07:32:10|4251||4251||4251||4250.5||414
1620113540000|2021-05-04 07:32:20|4251.5|4250.5|4253|4252.5|4253.5|4252.5|4251|4250.5|3578
1620113550000|2021-05-04 07:32:30|4252.5|4252|4253|4252|4253|4252.5|4252|4251.5|3013
1620113560000|2021-05-04 07:32:40|4252.5|4251.5|4252|4251.5|4253|4251.5|4251|4250|15115
1620113570000|2021-05-04 07:32:50|4252.5||4252.5||4252.5||4252.5||507
1620113580000|2021-05-04 07:33:00|4252|4251|4252|4251|4252|4251|4251.5|4251|1062
1620113590000|2021-05-04 07:33:10|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|4251|4250.5|1063
1620113600000|2021-05-04 07:33:20|||||||||460
1620113620000|2021-05-04 07:33:40|||||||||115
1620113640000|2021-05-04 07:34:00|4252|4251|4250|4249|4252|4251.5|4249.5|4249|1884
1620113650000|2021-05-04 07:34:10|4250.5|4249.5|4250.5|4250|4250.5|4250|4250.5|4249.5|278
1620113660000|2021-05-04 07:34:20|4251|4250.5|4251|4250|4251|4250.5|4251|4250|222
1620113670000|2021-05-04 07:34:30|4250.5|4249.5|4250.5|4249|4250.5|4249.5|4249.5|4249|13223
1620113680000|2021-05-04 07:34:40|4250|4248.5|4249|4248.5|4250.5|4249|4249|4248.5|83
1620113690000|2021-05-04 07:34:50||4248||4248.5||4248.5||4248|465
1620113710000|2021-05-04 07:35:10|4249.5|4249|4250|4248.5|4250|4249|4249.5|4248.5|269
1620113720000|2021-05-04 07:35:20|4250.5|4249|4250|4249|4252.5|4251.5|4250|4249|9507
1620113750000|2021-05-04 07:35:50|4250.5|4249.5|4250.5|4249.5|4250.5|4249.5|4250.5|4249.5|228
1620113760000|2021-05-04 07:36:00|4250|4249|4250.5|4249.5|4250.5|4250|4250|4249|3783
1620113770000|2021-05-04 07:36:10|4250|4249|4251|4250.5|4251.5|4251|4249.5|4248.5|2334
1620113780000|2021-05-04 07:36:20|4251.5|4251|4252|4251|4252|4251|4251.5|4250.5|1367
1620113790000|2021-05-04 07:36:30|4251.5|4250.5|4251|4249.5|4252|4250.5|4251|4249.5|3640
1620113800000|2021-05-04 07:36:40|4250.5|4250|4251|4250|4251|4250|4250|4249.5|61
1620113810000|2021-05-04 07:36:50|4251.5|4250.5|4252|4251|4252|4251|4251.5|4250.5|27
1620113820000|2021-05-04 07:37:00||4251.5||4251.5||4251.5||4251.5|0
1620113840000|2021-05-04 07:37:20|4251.5|4251|4251.5|4251|4252|4251.5|4251.5|4251|2187
1620113850000|2021-05-04 07:37:30|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|41
1620113860000|2021-05-04 07:37:40|4251.5|4251|4251|4250|4251.5|4251|4251|4250|1065
1620113870000|2021-05-04 07:37:50|4250.5|4250.5|4250.5|4249.5|4250.5|4250.5|4250|4249.5|132
1620113880000|2021-05-04 07:38:00|4250|4249|4250|4249|4250.5|4249.5|4249|4248.5|3271
1620113890000|2021-05-04 07:38:10|4249.5||4250||4250||4249.5||518
1620113900000|2021-05-04 07:38:20|4249.5|4248.5|4250.5|4249.5|4250.5|4250|4249|4248.5|2360
1620113910000|2021-05-04 07:38:30|4251|4250|4251|4250.5|4251|4250.5|4251|4250|451
1620113920000|2021-05-04 07:38:40|4251.5|4251|4251.5|4250.5|4251.5|4251|4251.5|4250.5|139
1620113930000|2021-05-04 07:38:50|4251|4250|4250.5|4249.5|4251|4250.5|4250.5|4249.5|815
1620113940000|2021-05-04 07:39:00|4250|4250|4251.5|4250.5|4251.5|4250.5|4250|4249.5|922
1620113950000|2021-05-04 07:39:10|4251|4250|4250.5|4249.5|4251|4250|4250|4249.5|451
1620113960000|2021-05-04 07:39:20|4251|4250|4251.5|4251|4251.5|4251|4251|4250|26
1620113970000|2021-05-04 07:39:30|4252|4251.5|4252.5|4252|4252.5|4252|4252|4251|564
1620113980000|2021-05-04 07:39:40|||||||||200
1620113990000|2021-05-04 07:39:50|4252|4251.5|4252|4251|4252|4251.5|4251|4250|991
1620114000000|2021-05-04 07:40:00|4251.5|4250.5|4251|4250|4251.5|4251|4250.5|4250|2433
1620114010000|2021-05-04 07:40:10|4251.5|4250.5|4251.5|4251|4251.5|4251|4251|4250.5|1721
1620114020000|2021-05-04 07:40:20|4251|4250.5|4250.5|4250|4251.5|4251|4250|4249.5|4443
1620114030000|2021-05-04 07:40:30|4251|4250.5|4251|4250|4251|4250.5|4250|4249.5|576
1620114040000|2021-05-04 07:40:40|4250.5|4249.5|4250.5|4250|4251|4250|4250|4249.5|826
1620114050000|2021-05-04 07:40:50|4251|4249.5|4252|4251|4252|4251|4250.5|4249.5|334
1620114060000|2021-05-04 07:41:00|4251.5|4251.5|4253|4252.5|4253.5|4252.5|4251.5|4251.5|336
1620114080000|2021-05-04 07:41:20|4252.5|4252|4252.5|4251.5|4252.5|4252|4252.5|4251|694
1620114090000|2021-05-04 07:41:30|4252|4252|4251.5|4251|4252.5|4252|4251.5|4251|2154
1620114100000|2021-05-04 07:41:40|||||||||582
1620114110000|2021-05-04 07:41:50|4252|4251.5|4251.5|4251|4252|4251.5|4251|4250.5|1228
1620114120000|2021-05-04 07:42:00|4252||4252.5||4252.5||4252||0
1620114130000|2021-05-04 07:42:10|4253|4251.5|4253|4252|4253|4252|4253|4251.5|73
1620114140000|2021-05-04 07:42:20|||||||||1
1620114150000|2021-05-04 07:42:30|4252.5|4252.5|4252|4251|4254|4253|4252|4251|3269
1620114160000|2021-05-04 07:42:40|4252.5|4251.5|4252.5|4251.5|4253|4251.5|4252|4251.5|138
1620114170000|2021-05-04 07:42:50|4253|4252|4253.5|4252.5|4253.5|4252.5|4253|4252|167
1620114190000|2021-05-04 07:43:10|||||||||500
1620114200000|2021-05-04 07:43:20|4254|4253|4254|4253.5|4254.5|4253.5|4254|4253|65
1620114210000|2021-05-04 07:43:30|4254.5|4254|4254|4253|4254.5|4254|4253.5|4253|1113
1620114220000|2021-05-04 07:43:40|4253.5|4252.5|4252.5|4252|4254|4252.5|4252.5|4252|226
1620114230000|2021-05-04 07:43:50|4252|4251.5|4252.5|4251.5|4252.5|4251.5|4252|4251.5|307
1620114260000|2021-05-04 07:44:20|4253|4252|4253.5|4252.5|4253.5|4252.5|4253|4252|753
1620114270000|2021-05-04 07:44:30|4253|4252|4252.5|4251|4253.5|4252|4252|4251|939
1620114280000|2021-05-04 07:44:40|4252||4252||4252||4252||53
1620114290000|2021-05-04 07:44:50|||||||||11
1620114300000|2021-05-04 07:45:00|4251.5|4250.5|4250|4249.5|4252|4250.5|4249.5|4249|2103
1620114310000|2021-05-04 07:45:10|4250.5|4250|4250.5|4249.5|4251|4250|4250.5|4249.5|90
1620114320000|2021-05-04 07:45:20|4250|4249|4250|4249|4250|4249|4249.5|4249|173
1620114330000|2021-05-04 07:45:30|4250.5|4249.5|4251|4250|4251|4250.5|4250.5|4249|1111
1620114340000|2021-05-04 07:45:40|4250.5|4249.5|4250|4249|4251|4249.5|4249.5|4248.5|625
1620114350000|2021-05-04 07:45:50|4250.5|4249.5|4250.5|4249.5|4250.5|4249.5|4250.5|4249.5|0
1620114360000|2021-05-04 07:46:00|4251|4250|4251|4250|4251|4250|4250.5|4250|467
1620114370000|2021-05-04 07:46:10|4250.5|4249.5|4250|4249|4251|4249.5|4249.5|4249|650
1620114380000|2021-05-04 07:46:20|4249.5|4248.5|4249.5|4248.5|4249.5|4248.5|4249|4248|932
1620114390000|2021-05-04 07:46:30||4249||4249||4249||4248.5|50
1620114410000|2021-05-04 07:46:50|4249|4248.5|4249.5|4248|4249.5|4248.5|4248.5|4248|801
1620114420000|2021-05-04 07:47:00||4248.5||4248.5||4248.5||4248.5|25
1620114430000|2021-05-04 07:47:10|4249||4249.5||4249.5||4249||25
1620114440000|2021-05-04 07:47:20|4249|4249|4249.5|4248.5|4249.5|4249|4249|4248.5|576
1620114470000|2021-05-04 07:47:50|4249||4249.5||4249.5||4249||68
1620114480000|2021-05-04 07:48:00|4249|4249|4249.5|4249|4249.5|4249|4249|4249|274
1620114490000|2021-05-04 07:48:10|4249|4248.5|4248|4247|4249|4248.5|4247.5|4247|2481
1620114500000|2021-05-04 07:48:20|4248.5|4247.5|4249|4248|4249|4248|4248.5|4247.5|0
1620114510000|2021-05-04 07:48:30|4248.5|4247.5|4247.5|4246.5|4249|4247.5|4247|4246.5|591
1620114530000|2021-05-04 07:48:50|4247||4247.5||4247.5||4247||0
1620114540000|2021-05-04 07:49:00|4247|4246|4246.5|4245.5|4247.5|4246|4245.5|4245|503
1620114550000|2021-05-04 07:49:10|4246|4245|4246.5|4245.5|4246.5|4245.5|4246|4245|70
1620114560000|2021-05-04 07:49:20|4246|4245|4246|4245|4246|4245|4246|4245|23
1620114610000|2021-05-04 07:50:10|4245.5|4244.5|4245.5|4244.5|4246|4245|4245|4244.5|804
1620114620000|2021-05-04 07:50:20|4245|4244|4244|4243.5|4245.5|4244|4243.5|4242.5|3340
1620114630000|2021-05-04 07:50:30|4244.5|4243|4243|4242.5|4244.5|4243|4243|4242|1249
1620114640000|2021-05-04 07:50:40|4243.5|4242|4243|4242.5|4243.5|4242.5|4242|4241|2519
1620114650000|2021-05-04 07:50:50|4243.5||4243.5||4243.5||4243.5||0
1620114660000|2021-05-04 07:51:00||4243||4243||4243||4243|83
1620114670000|2021-05-04 07:51:10|4243|4242.5|4243|4242.5|4243|4243|4243|4242.5|222
1620114680000|2021-05-04 07:51:20|4243.5|4242|4243|4242|4243.5|4242|4242.5|4242|140
1620114690000|2021-05-04 07:51:30|4242.5|4241.5|4241.5|4240.5|4243|4241.5|4241.5|4240.5|74
1620114700000|2021-05-04 07:51:40|4242|4241|4243|4242|4243|4242|4242|4241|1065
1620114710000|2021-05-04 07:51:50|4243.5|4242.5|4244|4243|4244|4243.5|4243.5|4242|1138
1620114720000|2021-05-04 07:52:00|4243.5|4242.5|4243|4242|4243.5|4242.5|4242.5|4242|568
1620114730000|2021-05-04 07:52:10|4242.5|4241.5|4243|4242|4243|4242.5|4242|4241.5|3642
1620114740000|2021-05-04 07:52:20|4243.5|4242.5|4243.5|4243|4244.5|4244|4243.5|4242.5|1820
1620114750000|2021-05-04 07:52:30|4244|4242.5|4243|4242.5|4244|4242.5|4243|4242|1129
1620114760000|2021-05-04 07:52:40|||||||||319
1620114770000|2021-05-04 07:52:50|4243.5||4243.5||4243.5||4243||2264
1620114780000|2021-05-04 07:53:00|4244|4243|4243.5|4243|4244.5|4244|4243.5|4243|944
1620114790000|2021-05-04 07:53:10|4244||4244||4244||4244||11
1620114800000|2021-05-04 07:53:20|4243.5|4242.5|4242.5|4242|4244|4242.5|4242.5|4242|1767
1620114820000|2021-05-04 07:53:40|4243||4243||4243||4243||0
1620114830000|2021-05-04 07:53:50|4242.5||4243||4243||4242.5||902
1620114840000|2021-05-04 07:54:00|4243.5|4242.5|4244|4243|4244|4243|4243.5|4242|812
1620114850000|2021-05-04 07:54:10|4244.5|4243.5|4246|4245|4246|4245|4243.5|4242.5|15967
1620114860000|2021-05-04 07:54:20|4246.5|4245.5|4246.5|4246|4247|4246.5|4246|4245.5|3670
1620114870000|2021-05-04 07:54:30|4247|4246.5|4246.5|4246|4247|4246.5|4246.5|4246|1200
1620114880000|2021-05-04 07:54:40|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|2439
1620114890000|2021-05-04 07:54:50|||||||||43
1620114900000|2021-05-04 07:55:00|4246.5|4246|4247|4246.5|4247|4246.5|4246.5|4246|880
1620114910000|2021-05-04 07:55:10|4247.5|4247|4248|4247.5|4248.5|4247.5|4247.5|4247|1349
1620114920000|2021-05-04 07:55:20|4247.5|4247|4247|4246.5|4247.5|4247|4247|4246.5|223
1620114930000|2021-05-04 07:55:30|4246.5|4246|4247|4246.5|4247.5|4246.5|4246.5|4246|896
1620114940000|2021-05-04 07:55:40|4247.5||4247.5||4247.5||4247.5||0
1620114950000|2021-05-04 07:55:50|4247||4247.5||4247.5||4247||0
1620114960000|2021-05-04 07:56:00|4248|4247|4248|4247|4248|4247|4248|4247|0
1620114970000|2021-05-04 07:56:10|4247.5|4246.5|4246.5|4246|4247.5|4246.5|4246.5|4246|782
1620114980000|2021-05-04 07:56:20|4247|4246.5|4246.5|4246|4247|4246.5|4246.5|4246|456
1620114990000|2021-05-04 07:56:30|||||||||334
1620115000000|2021-05-04 07:56:40|||||||||250
1620115010000|2021-05-04 07:56:50|4247|4245.5|4244.5|4243.5|4247|4245.5|4243.5|4243|2122
1620115030000|2021-05-04 07:57:10|4245|4244|4244|4243|4245|4244.5|4243.5|4242.5|3025
1620115040000|2021-05-04 07:57:20|4243.5|4242.5|4243|4242|4243.5|4242.5|4242.5|4242|695
1620115050000|2021-05-04 07:57:30|4242.5|4242.5|4241.5|4241|4243|4242.5|4241.5|4241|4241
1620115060000|2021-05-04 07:57:40|4242|4241.5|4242|4241.5|4242.5|4241.5|4242|4241.5|927
1620115070000|2021-05-04 07:57:50|4242.5|4242|4243|4242.5|4243|4242.5|4242.5|4242|1087
1620115080000|2021-05-04 07:58:00|4243.5|4243|4243.5|4243|4243.5|4243|4243.5|4243|1394
1620115090000|2021-05-04 07:58:10|4244|4242.5|4243|4242.5|4244|4242.5|4243|4242.5|222
1620115100000|2021-05-04 07:58:20|4242.5|4242|4243|4242.5|4243|4242.5|4242.5|4242|827
1620115140000|2021-05-04 07:59:00|4243.5|4243|4244|4243|4244|4243|4243.5|4243|325
1620115160000|2021-05-04 07:59:20|4243.5|4242.5|4243|4242.5|4244|4242.5|4243|4242.5|730
1620115170000|2021-05-04 07:59:30|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4242|821
1620115190000|2021-05-04 07:59:50|4243|4242.5|4243|4242|4243|4242.5|4243|4242|120
1620115200000|2021-05-04 08:00:00||4242.5||4242.5||4242.5||4242.5|767
1620115210000|2021-05-04 08:00:10|4242.5|4242|4241.5|4241|4242.5|4242|4241.5|4241|792
1620115220000|2021-05-04 08:00:20|4241|4240|4240.5|4239.5|4241|4240|4240.5|4239.5|500
1620115230000|2021-05-04 08:00:30|4240||4240.5||4240.5||4240||7
1620115240000|2021-05-04 08:00:40|4240|4240|4240.5|4240|4240.5|4240|4240|4239.5|699
1620115250000|2021-05-04 08:00:50|4240|4239.5|4241|4240|4241|4240.5|4240|4239|1092
1620115270000|2021-05-04 08:01:10|4240.5|4239.5|4240|4239|4241|4239.5|4240|4239|549
1620115280000|2021-05-04 08:01:20||4239.5||4239||4239.5||4239|111
1620115290000|2021-05-04 08:01:30|4239.5|4238.5|4239.5|4238.5|4240|4238.5|4239|4238.5|240
1620115300000|2021-05-04 08:01:40|4239||4239||4239||4239||273
1620115310000|2021-05-04 08:01:50|4239.5|4239|4238|4237.5|4239.5|4239|4238|4237.5|1073
1620115320000|2021-05-04 08:02:00|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4238|101
1620115330000|2021-05-04 08:02:10|4239|4238.5|4239.5|4238.5|4239.5|4238.5|4239|4238|251
1620115340000|2021-05-04 08:02:20|4238.5|4238|4238.5|4237.5|4239|4238|4238.5|4237.5|175
1620115350000|2021-05-04 08:02:30|4238||4238.5||4238.5||4238||0
1620115360000|2021-05-04 08:02:40|||||||||149
1620115370000|2021-05-04 08:02:50|4239|4238|4240.5|4240|4240.5|4240|4239|4237.5|1365
1620115380000|2021-05-04 08:03:00|4241|4239.5|4239|4238|4241|4239.5|4239|4238|1577
1620115390000|2021-05-04 08:03:10|4239.5|4238.5|4240|4239.5|4240|4239.5|4239.5|4238.5|301
1620115400000|2021-05-04 08:03:20|4240.5||4240.5||4240.5||4240.5||0
1620115410000|2021-05-04 08:03:30|4240|4239|4240|4239.5|4240|4239.5|4240|4239|934
1620115420000|2021-05-04 08:03:40|4240.5||4240.5||4240.5||4240.5||1292
1620115430000|2021-05-04 08:03:50|4240|4239|4239|4238.5|4240|4239|4239|4238.5|1088
1620115440000|2021-05-04 08:04:00|4238.5|4238|4236.5|4235.5|4238.5|4238|4236.5|4235.5|687
1620115450000|2021-05-04 08:04:10|4236|4236|4236|4235.5|4236|4236|4236|4235.5|419
1620115480000|2021-05-04 08:04:40|4235.5|4235|4235.5|4234.5|4235.5|4235|4235.5|4234.5|1040
1620115490000|2021-05-04 08:04:50|4235|4234|4235.5|4234.5|4235.5|4234.5|4234.5|4233.5|685
1620115510000|2021-05-04 08:05:10|||||||||467
1620115520000|2021-05-04 08:05:20|4236|4235|4236|4235|4236.5|4236|4235.5|4235|3313
1620115530000|2021-05-04 08:05:30|||||||||36
1620115540000|2021-05-04 08:05:40|4235.5|4235.5|4236|4235|4236|4235.5|4235.5|4235|710
1620115550000|2021-05-04 08:05:50|||||||||590
1620115560000|2021-05-04 08:06:00|4236.5|4235.5|4236.5|4235.5|4236.5|4235.5|4236.5|4235.5|160
1620115570000|2021-05-04 08:06:10|4236|4235|4236|4235.5|4236|4235.5|4235.5|4235|577
1620115580000|2021-05-04 08:06:20|4236.5||4236.5||4236.5||4236.5||124
1620115590000|2021-05-04 08:06:30|4237|4236|4237.5|4237|4237.5|4237|4237|4236|1050
1620115600000|2021-05-04 08:06:40|4238|4237.5|4238.5|4237.5|4238.5|4238|4238|4237|608
1620115610000|2021-05-04 08:06:50|4238|4238|4237.5|4236.5|4238.5|4238|4237.5|4236.5|825
1620115620000|2021-05-04 08:07:00|4237|4236|4237|4236|4237|4236|4236.5|4236|193
1620115630000|2021-05-04 08:07:10|||||||||768
1620115650000|2021-05-04 08:07:30|||||||||23
1620115660000|2021-05-04 08:07:40|4236.5||4237||4237||4236.5||0
1620115670000|2021-05-04 08:07:50||4236.5||4236||4236.5||4236|1
1620115690000|2021-05-04 08:08:10|4237.5|4236.5|4239.5|4238.5|4240|4239|4237.5|4236|1086
1620115700000|2021-05-04 08:08:20|4239|4238|4237.5|4236.5|4239.5|4238|4237|4236|388
1620115730000|2021-05-04 08:08:50|4238|4237|4239|4238|4239|4238|4238|4236.5|116
1620115740000|2021-05-04 08:09:00|4238.5||4239||4239||4238.5||81
1620115750000|2021-05-04 08:09:10|4238.5|4237.5|4237.5|4237|4238.5|4237.5|4237.5|4237|435
1620115760000|2021-05-04 08:09:20|4238||4238||4238||4238||0
1620115770000|2021-05-04 08:09:30|||||||||69
1620115780000|2021-05-04 08:09:40|4238.5|4237.5|4238.5|4237.5|4239.5|4238.5|4238|4237|1912
1620115790000|2021-05-04 08:09:50|4239|4238|4239|4238|4239|4238|4239|4238|40
1620115800000|2021-05-04 08:10:00|4239.5|4238.5|4240|4239|4240.5|4239.5|4239.5|4238.5|395
1620115820000|2021-05-04 08:10:20|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|4239|4238.5|168
1620115830000|2021-05-04 08:10:30|4239|4238|4238|4237|4239.5|4238|4237.5|4237|1234
1620115840000|2021-05-04 08:10:40|4237.5||4237.5||4237.5||4237.5||207
1620115850000|2021-05-04 08:10:50|4238|4237.5|4238|4237.5|4238|4237.5|4237.5|4237|799
1620115860000|2021-05-04 08:11:00|4238.5|4238|4238.5|4237.5|4238.5|4238|4238|4237.5|18
1620115870000|2021-05-04 08:11:10|4238||4238.5||4238.5||4238||0
1620115890000|2021-05-04 08:11:30|4239|4238|4241|4240|4241|4240|4239|4237.5|1462
1620115910000|2021-05-04 08:11:50|4240.5||4240.5||4241||4240.5||0
1620115920000|2021-05-04 08:12:00|4240|4239.5|4239.5|4238.5|4240|4239.5|4239|4238.5|1085
1620115940000|2021-05-04 08:12:20|4239|4238|4239.5|4238.5|4239.5|4238.5|4238.5|4238|652
1620115950000|2021-05-04 08:12:30|4240.5|4239|4241|4240|4241|4240|4240|4239|75
1620115960000|2021-05-04 08:12:40|4240.5|4240.5|4240|4239|4241.5|4240.5|4240|4239|8977
1620115980000|2021-05-04 08:13:00|4239.5|4238.5|4239.5|4238.5|4240|4239|4239|4238.5|503
1620115990000|2021-05-04 08:13:10||4239||4239||4239||4239|0
1620116020000|2021-05-04 08:13:40|4239|4238.5|4239|4238|4239|4238.5|4238.5|4238|1424
1620116040000|2021-05-04 08:14:00|4238.5|4238.5|4238|4237|4239|4238.5|4237|4236.5|758
1620116050000|2021-05-04 08:14:10|||||||||213
1620116060000|2021-05-04 08:14:20|4237.5||4237.5||4237.5||4237.5||123
1620116080000|2021-05-04 08:14:40|4238|4237.5|4239|4238|4239.5|4238.5|4238|4237.5|410
1620116090000|2021-05-04 08:14:50|4238.5|4237.5|4237.5|4236.5|4238.5|4238|4237.5|4236.5|509
1620116100000|2021-05-04 08:15:00||4236||4236.5||4236.5||4236|0
1620116120000|2021-05-04 08:15:20|4237|4236|4236.5|4236|4237.5|4236|4236.5|4236|251
1620116130000|2021-05-04 08:15:30|4236|4235.5|4236.5|4235.5|4236.5|4235.5|4236|4235.5|165
1620116140000|2021-05-04 08:15:40|4235.5|4235|4235|4234|4235.5|4235|4234.5|4234|963
1620116160000|2021-05-04 08:16:00|4234.5|4233.5|4233.5|4233|4234.5|4233.5|4233.5|4233|1083
1620116170000|2021-05-04 08:16:10|4233|4232.5|4233.5|4232.5|4233.5|4232.5|4232.5|4232|744
1620116180000|2021-05-04 08:16:20|4233|4232|4232.5|4231.5|4233.5|4232|4232|4231.5|227
1620116190000|2021-05-04 08:16:30|||||||||36
1620116210000|2021-05-04 08:16:50|4233||4232.5||4233||4232.5||0
1620116220000|2021-05-04 08:17:00|4233|4232|4233.5|4232.5|4233.5|4232.5|4232.5|4232|920
1620116240000|2021-05-04 08:17:20|4233|4232|4231.5|4231|4233|4232|4231.5|4230.5|805
1620116250000|2021-05-04 08:17:30|4231|4230.5|4232.5|4231.5|4232.5|4231.5|4231|4230.5|377
1620116270000|2021-05-04 08:17:50|4233|4232|4233|4232|4233|4232|4233|4232|0
1620116280000|2021-05-04 08:18:00|4232.5|4232.5|4233.5|4232.5|4233.5|4232.5|4232.5|4232.5|0
1620116290000|2021-05-04 08:18:10|4234|4233|4234|4233|4234|4233|4234|4233|123
1620116300000|2021-05-04 08:18:20|4234.5|4233.5|4234.5|4233.5|4234.5|4233.5|4234.5|4233.5|4
1620116320000|2021-05-04 08:18:40|4235|4234|4236|4235|4236|4235|4234.5|4234|1881
1620116330000|2021-05-04 08:18:50|||||||||19
1620116340000|2021-05-04 08:19:00|4235.5|4234.5|4234.5|4234|4236|4234.5|4234.5|4234|254
1620116350000|2021-05-04 08:19:10|4235|4233.5|4234.5|4233.5|4235|4233.5|4234|4233|54
1620116360000|2021-05-04 08:19:20|4234|4233|4233.5|4232.5|4234.5|4233|4233|4232.5|294
1620116370000|2021-05-04 08:19:30|4234|4233|4234.5|4233.5|4234.5|4233.5|4234|4233|123
1620116400000|2021-05-04 08:20:00|4235|4234|4234|4233.5|4235|4234|4234|4233|195
1620116410000|2021-05-04 08:20:10||4233||4233||4233||4233|195
1620116430000|2021-05-04 08:20:30|4233.5|4232.5|4234.5|4233.5|4234.5|4234|4233|4232.5|359
1620116440000|2021-05-04 08:20:40|4234|4233|4234|4233|4234|4233|4233.5|4233|50
1620116450000|2021-05-04 08:20:50|4234.5|4233.5|4235|4234.5|4235|4234.5|4234.5|4233.5|0
1620116460000|2021-05-04 08:21:00|4235.5||4235.5||4235.5||4235.5||0
1620116470000|2021-05-04 08:21:10|4236|4235|4236|4235|4236|4235|4236|4235|50
1620116490000|2021-05-04 08:21:30|||||||||1
1620116500000|2021-05-04 08:21:40|4236.5||4236.5||4236.5||4236||0
1620116520000|2021-05-04 08:22:00|4237|4235.5|4237|4236|4237|4236|4236.5|4235.5|265
1620116540000|2021-05-04 08:22:20||4236.5||4236.5||4236.5||4236.5|0
1620116550000|2021-05-04 08:22:30|4237.5|4237|4237|4236|4238|4237|4237|4236|665
1620116560000|2021-05-04 08:22:40|4236.5|4235.5|4235.5|4235|4236.5|4235.5|4235.5|4235|732
1620116570000|2021-05-04 08:22:50|4235|4234.5|4235.5|4234.5|4235.5|4234.5|4235|4234.5|176
1620116580000|2021-05-04 08:23:00|4235|4234|4236|4235|4236|4235|4234.5|4233.5|264
1620116610000|2021-05-04 08:23:30||4235.5||4235.5||4235.5||4235.5|24
1620116620000|2021-05-04 08:23:40|4237|4236|4237|4235.5|4237|4236|4236|4235.5|106
1620116630000|2021-05-04 08:23:50||4236||4236||4236||4236|9
1620116640000|2021-05-04 08:24:00|4237.5|4236.5|4237.5|4236.5|4237.5|4236.5|4237.5|4236.5|120
1620116650000|2021-05-04 08:24:10|4238||4238||4238||4238||0
1620116660000|2021-05-04 08:24:20|4237.5|4237|4238|4237|4238|4237|4237.5|4237|118
1620116670000|2021-05-04 08:24:30|4237.5|4236.5|4237|4236.5|4237.5|4236.5|4237|4236.5|451
1620116680000|2021-05-04 08:24:40|4237.5|4237|4238|4237|4238|4237|4237|4237|1587
1620116690000|2021-05-04 08:24:50|4237.5|4236.5|4237.5|4236.5|4237.5|4237|4237.5|4236.5|0
1620116700000|2021-05-04 08:25:00|4237|4236|4236|4235.5|4237|4236|4235.5|4235|667
1620116710000|2021-05-04 08:25:10|4237|4236|4236|4235.5|4237|4236|4236|4235.5|33
1620116720000|2021-05-04 08:25:20|4235.5|4235|4234.5|4233.5|4235.5|4235.5|4234|4233.5|3513
1620116740000|2021-05-04 08:25:40|4235|4234|4236|4235|4236.5|4235|4235|4234|194
1620116750000|2021-05-04 08:25:50|4235.5|4234.5|4234.5|4233.5|4236|4234.5|4234.5|4233.5|646
1620116760000|2021-05-04 08:26:00|4235|4234|4234|4232.5|4235|4234|4233|4231.5|4389
1620116770000|2021-05-04 08:26:10|4233.5||4233.5||4233.5||4233.5||0
1620116780000|2021-05-04 08:26:20|4233|4232|4232.5|4231.5|4233|4232|4232|4231.5|812
1620116790000|2021-05-04 08:26:30|4232|4231|4232|4231|4232|4231|4231.5|4231|418
1620116800000|2021-05-04 08:26:40||4231.5||4231.5||4231.5||4231.5|168
1620116810000|2021-05-04 08:26:50|||||||||1
1620116820000|2021-05-04 08:27:00|4232.5|4232|4233|4232.5|4233|4232.5|4232.5|4232|766
1620116830000|2021-05-04 08:27:10|4232.5|4232|4232.5|4232|4232.5|4232|4232.5|4232|44
1620116840000|2021-05-04 08:27:20|4233|4232.5|4234.5|4233|4234.5|4233|4233|4232.5|0
1620116850000|2021-05-04 08:27:30||4233.5||4233.5||4233.5||4233.5|207
1620116870000|2021-05-04 08:27:50||4234||4233.5||4234||4233.5|0
1620116900000|2021-05-04 08:28:20|4235||4234.5||4235||4234.5||0
1620116910000|2021-05-04 08:28:30|4234|4233|4234|4232.5|4234|4233|4233|4232|549
1620116920000|2021-05-04 08:28:40|4233.5||4233.5||4233.5||4233.5||8
1620116930000|2021-05-04 08:28:50|||||||||232
1620116940000|2021-05-04 08:29:00|4233||4233||4233||4233||0
1620116950000|2021-05-04 08:29:10|4232.5|4232|4233|4232|4233|4232|4232.5|4232|177
1620116960000|2021-05-04 08:29:20|4232.5|4231.5|4232|4231|4232.5|4231.5|4232|4231|126
1620116970000|2021-05-04 08:29:30|4231|4230.5|4231|4230|4232|4231|4231|4229.5|1100
1620116980000|2021-05-04 08:29:40|||||||||501
1620116990000|2021-05-04 08:29:50|4230.5|4229.5|4230|4228.5|4231.5|4229.5|4230|4228|1195
1620117010000|2021-05-04 08:30:10|4229|4228|4229|4228|4229|4228|4229|4228|0
1620117020000|2021-05-04 08:30:20|||||||||50
1620117030000|2021-05-04 08:30:30|4228.5|4227.5|4228|4227|4229|4227.5|4228|4226.5|263
1620117040000|2021-05-04 08:30:40|4227.5|4226.5|4227|4226|4227.5|4226.5|4227|4225.5|738
1620117050000|2021-05-04 08:30:50|4227.5|4226.5|4228.5|4227|4228.5|4227.5|4227.5|4226.5|1835
1620117090000|2021-05-04 08:31:30|4229|4227.5|4229|4228.5|4229|4228.5|4229|4227.5|378
1620117100000|2021-05-04 08:31:40|4230|4229|4229.5|4228.5|4231|4229.5|4229.5|4228.5|723
1620117110000|2021-05-04 08:31:50|4230.5|4229|4231|4229.5|4231|4229.5|4230|4229|520
1620117120000|2021-05-04 08:32:00|4230.5|4229|4230.5|4229|4230.5|4229|4230.5|4229|15
1620117130000|2021-05-04 08:32:10||4229.5||4229.5||4229.5||4229|0
1620117150000|2021-05-04 08:32:30|4230|4229|4229|4228|4230|4229|4229|4228|476
1620117160000|2021-05-04 08:32:40|4228.5|4227.5|4228.5|4227.5|4228.5|4228|4228.5|4227.5|370
1620117170000|2021-05-04 08:32:50|4229|4228|4228.5|4228|4229|4228|4228.5|4228|725
1620117180000|2021-05-04 08:33:00|4229|4227.5|4228.5|4227.5|4229.5|4228.5|4228.5|4227.5|840
1620117190000|2021-05-04 08:33:10|4228|4227|4228|4227|4228.5|4227.5|4227.5|4227|896
1620117200000|2021-05-04 08:33:20|4228.5|4227.5|4228.5|4228|4228.5|4228|4228.5|4227|280
1620117210000|2021-05-04 08:33:30|4228|4227.5|4228|4227.5|4228.5|4227.5|4227|4226|2480
1620117220000|2021-05-04 08:33:40|4228.5|4228|4228.5|4227.5|4228.5|4228|4228.5|4227|7
1620117230000|2021-05-04 08:33:50||4228||4228||4228||4228|0
1620117240000|2021-05-04 08:34:00|||||||||114
1620117250000|2021-05-04 08:34:10|4228|4227.5|4228.5|4227.5|4228.5|4228|4228|4227.5|968
1620117260000|2021-05-04 08:34:20|4228||4228||4228||4228||0
1620117270000|2021-05-04 08:34:30||4227||4227||4227||4227|56
1620117290000|2021-05-04 08:34:50|4227.5|4226.5|4227|4226|4227.5|4226.5|4226.5|4226|360
1620117300000|2021-05-04 08:35:00|4226.5|4225.5|4226|4225|4226.5|4225.5|4226|4225|1108
1620117310000|2021-05-04 08:35:10|4226.5|4225.5|4226|4225.5|4226.5|4226|4226|4225.5|2587
1620117320000|2021-05-04 08:35:20|4226.5||4226.5||4226.5||4226.5||0
1620117330000|2021-05-04 08:35:30||4226||4226||4226||4226|122
1620117350000|2021-05-04 08:35:50|||||||||94
1620117360000|2021-05-04 08:36:00|4226|4225.5|4226.5|4225.5|4226.5|4225.5|4226|4225.5|758
1620117370000|2021-05-04 08:36:10|4227|4226|4227|4226.5|4227|4226.5|4227|4226|1709
1620117380000|2021-05-04 08:36:20|4227.5|4227|4229.5|4228.5|4229.5|4228.5|4227.5|4227|221
1620117390000|2021-05-04 08:36:30|4229|4228|4228.5|4228|4229|4228|4228.5|4228|490
1620117400000|2021-05-04 08:36:40|4228|4227.5|4228|4227|4228|4227.5|4228|4227|258
1620117420000|2021-05-04 08:37:00|||||||||123
1620117430000|2021-05-04 08:37:10|4227.5|4226.5|4226.5|4225.5|4228|4226.5|4226.5|4225.5|438
1620117450000|2021-05-04 08:37:30||4226||4226||4226||4226|50
1620117460000|2021-05-04 08:37:40|4226|4225.5|4226.5|4225.5|4226.5|4226|4226|4225.5|85
1620117470000|2021-05-04 08:37:50|4226|4225|4226|4225|4226|4225.5|4225.5|4225|1390
1620117480000|2021-05-04 08:38:00|4225.5|4224.5|4225|4224.5|4225.5|4224.5|4225|4224.5|3
1620117490000|2021-05-04 08:38:10|4225.5|4224|4224.5|4223.5|4225.5|4224|4224.5|4223.5|1257
1620117500000|2021-05-04 08:38:20|4225|4224|4225|4224|4225|4224|4225|4224|83
1620117510000|2021-05-04 08:38:30|4225.5|4224.5|4226.5|4226|4226.5|4226|4225.5|4224.5|275
1620117520000|2021-05-04 08:38:40|4226|4225.5|4226|4225|4226|4225.5|4226|4225|7
1620117530000|2021-05-04 08:38:50|||||||||236
1620117540000|2021-05-04 08:39:00|4226.5|4225.5|4225|4224|4226.5|4226|4224.5|4224|1305
1620117550000|2021-05-04 08:39:10||4223.5||4224||4224||4223.5|0
1620117560000|2021-05-04 08:39:20|4224.5|4223.5|4224|4223.5|4224.5|4223.5|4224|4223.5|200
1620117570000|2021-05-04 08:39:30|4224.5|4223|4224|4223|4224.5|4223|4224|4223|512
1620117580000|2021-05-04 08:39:40|4223.5|4222.5|4223.5|4222.5|4223.5|4222.5|4223.5|4222|0
1620117590000|2021-05-04 08:39:50|4224|4223|4224|4223|4224|4223|4224|4223|53
1620117640000|2021-05-04 08:40:40|4224.5|4223.5|4224.5|4224|4224.5|4224|4224.5|4223.5|481
1620117650000|2021-05-04 08:40:50|||||||||99
1620117670000|2021-05-04 08:41:10||4223.5||4223.5||4223.5||4223.5|235
1620117680000|2021-05-04 08:41:20|4225|4224|4225|4224.5|4225|4224.5|4225|4224|112
1620117690000|2021-05-04 08:41:30|||||||||21
1620117700000|2021-05-04 08:41:40|4224.5|4224|4224.5|4224|4224.5|4224|4224.5|4224|44
1620117710000|2021-05-04 08:41:50|4225||4224.5||4225||4224.5||0
1620117720000|2021-05-04 08:42:00|4225|4224.5|4226|4225|4226.5|4226|4224.5|4224|4910
1620117730000|2021-05-04 08:42:10|4225.5|4224.5|4224.5|4224|4225.5|4224.5|4224.5|4224|381
1620117750000|2021-05-04 08:42:30|4225|4224.5|4225|4224|4225|4224.5|4225|4224|100
1620117780000|2021-05-04 08:43:00|||||||||62
1620117790000|2021-05-04 08:43:10|||||||||1000
1620117800000|2021-05-04 08:43:20|4224.5|4224.5|4225|4224|4225|4224.5|4224.5|4224|59
1620117810000|2021-05-04 08:43:30|4224.5|4223.5|4223.5|4222.5|4224.5|4223.5|4223|4222|1109
1620117820000|2021-05-04 08:43:40|4223||4223||4223||4223||279
1620117830000|2021-05-04 08:43:50|4222.5|4222|4223|4222|4223|4222.5|4222.5|4222|210
1620117840000|2021-05-04 08:44:00|4223.5|4222.5|4223|4222|4223.5|4222.5|4223|4222|1340
1620117850000|2021-05-04 08:44:10|4222.5||4223||4223||4222.5||389
1620117870000|2021-05-04 08:44:30|4223.5|4222.5|4224|4223.5|4224|4223.5|4223.5|4222.5|530
1620117880000|2021-05-04 08:44:40|||||||||100
1620117890000|2021-05-04 08:44:50|4224.5|4224|4225.5|4224.5|4225.5|4224.5|4224.5|4224|178
1620117900000|2021-05-04 08:45:00|4225|4224|4224.5|4223.5|4225.5|4224|4224|4223.5|1435
1620117910000|2021-05-04 08:45:10|4224||4224||4224||4224||11
1620117920000|2021-05-04 08:45:20|4223.5|4223|4223.5|4222.5|4223.5|4223|4223.5|4222.5|29
1620117930000|2021-05-04 08:45:30|4224|4223|4224|4223|4224|4223|4224|4223|0
1620117940000|2021-05-04 08:45:40|4223.5|4223.5|4224|4223|4224|4223.5|4223.5|4223|573
1620117950000|2021-05-04 08:45:50|4223.5|4222.5|4222.5|4221.5|4224|4222.5|4222|4221.5|4060
1620117960000|2021-05-04 08:46:00|4223|4222|4224|4223|4224|4223|4223|4221.5|1061
1620117970000|2021-05-04 08:46:10|4223.5|4222|4223.5|4222.5|4223.5|4222.5|4223|4222|6
1620117980000|2021-05-04 08:46:20|4224|4223|4224.5|4223.5|4225|4224|4224|4223|456
1620117990000|2021-05-04 08:46:30|4224|4223|4224|4223|4224|4223|4224|4223|70
1620118000000|2021-05-04 08:46:40|4223.5|4222.5|4223.5|4222.5|4224|4222.5|4223.5|4222.5|0
1620118010000|2021-05-04 08:46:50|4224|4223|4224|4223|4224|4223|4223.5|4223|0
1620118020000|2021-05-04 08:47:00|4223.5|4222.5|4224|4223|4224|4223|4223.5|4222.5|1050
1620118030000|2021-05-04 08:47:10|||||||||1132
1620118040000|2021-05-04 08:47:20||4222.5||4222.5||4222.5||4222.5|331
1620118050000|2021-05-04 08:47:30||4223||4223||4223||4223|0
1620118060000|2021-05-04 08:47:40|4224.5|4223.5|4225.5|4224.5|4225.5|4224.5|4224.5|4223.5|926
1620118080000|2021-05-04 08:48:00||4225||4224.5||4225||4224.5|61
1620118090000|2021-05-04 08:48:10|4225||4225||4225||4225||37
1620118100000|2021-05-04 08:48:20|4224.5|4224|4225.5|4224|4225.5|4224|4224.5|4224|120
1620118110000|2021-05-04 08:48:30||4224.5||4224.5||4224.5||4224.5|70
1620118120000|2021-05-04 08:48:40|4226|4225|4226|4225|4226|4225.5|4226|4225|459
1620118140000|2021-05-04 08:49:00|4226.5|4225.5|4226|4225|4226.5|4225.5|4225.5|4225|500
1620118150000|2021-05-04 08:49:10|||||||||392
1620118160000|2021-05-04 08:49:20||4224.5||4224.5||4224.5||4224.5|0
1620118170000|2021-05-04 08:49:30||4225||4225||4225||4225|0
1620118210000|2021-05-04 08:50:10|4226.5|4225.5|4227|4226|4227|4226.5|4226.5|4225.5|1001
1620118220000|2021-05-04 08:50:20||4226.5||4226.5||4226.5||4226.5|15
1620118230000|2021-05-04 08:50:30|||||||||10
1620118250000|2021-05-04 08:50:50|||||||||120
1620118260000|2021-05-04 08:51:00|4227.5|4227|4229|4228|4229|4228.5|4227.5|4227|558
1620118270000|2021-05-04 08:51:10|4228.5|4227.5|4229|4228|4229|4228|4228.5|4227.5|571
1620118290000|2021-05-04 08:51:30|4229.5|4228.5|4230|4229|4230|4229|4229.5|4228.5|108
1620118330000|2021-05-04 08:52:10|4229.5||4229.5||4229.5||4229.5||0
1620118340000|2021-05-04 08:52:20|4229|4228.5|4229|4228.5|4229|4228.5|4229|4228.5|374
1620118350000|2021-05-04 08:52:30|4229.5|4229|4230|4229|4230|4229.5|4229.5|4229|681
1620118360000|2021-05-04 08:52:40|||||||||8
1620118390000|2021-05-04 08:53:10|||||||||125
1620118400000|2021-05-04 08:53:20|4230.5|4229.5|4230|4229.5|4230.5|4230|4230|4229.5|953
1620118410000|2021-05-04 08:53:30|4229.5|4229|4230.5|4229.5|4230.5|4229.5|4229.5|4229|343
1620118420000|2021-05-04 08:53:40|4230|4230|4230.5|4229.5|4230.5|4230|4229.5|4229|602
1620118430000|2021-05-04 08:53:50|||||||||323
1620118450000|2021-05-04 08:54:10|4230|4229|4229.5|4229|4230.5|4229|4229.5|4229|364
1620118460000|2021-05-04 08:54:20|4230||4229.5||4230||4229.5||0
1620118480000|2021-05-04 08:54:40|4230|4229.5|4230|4229.5|4230|4229.5|4230|4229.5|100
1620118490000|2021-05-04 08:54:50|4229.5|4229|4230.5|4229.5|4230.5|4229.5|4229.5|4229|492
1620118500000|2021-05-04 08:55:00|4231|4230|4231.5|4230.5|4232|4230.5|4231|4230|1061
1620118520000|2021-05-04 08:55:20|4231|4230|4230|4229.5|4231.5|4230|4229.5|4229|527
1620118540000|2021-05-04 08:55:40|||||||||7
1620118560000|2021-05-04 08:56:00|4229.5|4229|4229.5|4229|4229.5|4229|4229.5|4229|445
1620118570000|2021-05-04 08:56:10|4229|4228.5|4229|4228|4229|4228.5|4229|4228|656
1620118580000|2021-05-04 08:56:20|4228.5||4228.5||4229||4228.5||225
1620118590000|2021-05-04 08:56:30|||||||||100
1620118600000|2021-05-04 08:56:40|4229|4228.5|4229|4228.5|4229|4228.5|4229|4228|381
1620118610000|2021-05-04 08:56:50|4229.5|4228|4229|4228|4229.5|4228|4228.5|4228|365
1620118620000|2021-05-04 08:57:00|4229.5|4228.5|4230|4229|4230|4229.5|4229.5|4228.5|1023
1620118630000|2021-05-04 08:57:10||4229.5||4229||4229.5||4229|21
1620118640000|2021-05-04 08:57:20||4229.5||4229.5||4229.5||4229.5|387
1620118650000|2021-05-04 08:57:30|||||||||61
1620118660000|2021-05-04 08:57:40|4229.5|4229|4229|4228.5|4229.5|4229|4229|4228.5|433
1620118670000|2021-05-04 08:57:50||4228||4228||4228||4228|26
1620118680000|2021-05-04 08:58:00|4229.5|4228.5|4230.5|4229.5|4230.5|4229.5|4229.5|4228.5|93
1620118690000|2021-05-04 08:58:10|4231|4230|4231.5|4230|4231.5|4230.5|4231|4230|215
1620118700000|2021-05-04 08:58:20||4230.5||4231||4231||4230.5|538
1620118710000|2021-05-04 08:58:30|4231|4230.5|4231|4230|4231|4230.5|4231|4230|97
1620118720000|2021-05-04 08:58:40||4230.5||4230.5||4230.5||4230.5|100
1620118730000|2021-05-04 08:58:50|4231.5|4231|4231.5|4231|4231.5|4231|4231.5|4230.5|552
1620118750000|2021-05-04 08:59:10|4232|4231.5|4232|4231|4232|4231.5|4231.5|4231|284
1620118760000|2021-05-04 08:59:20|4231.5|4231.5|4231.5|4231|4231.5|4231.5|4231.5|4231|70
1620118780000|2021-05-04 08:59:40|4232|4230.5|4231|4230.5|4232|4230.5|4231|4230.5|347
1620118790000|2021-05-04 08:59:50|4230.5|4230|4230|4229.5|4231|4230.5|4230|4229.5|851
1620118800000|2021-05-04 09:00:00|4230.5||4230.5||4230.5||4230.5||149
1620118820000|2021-05-04 09:00:20|4231|4230|4231|4230|4231|4230|4231|4230|254
1620118830000|2021-05-04 09:00:30|4231.5|4230.5|4231.5|4230.5|4231.5|4230.5|4231.5|4230.5|50
1620118840000|2021-05-04 09:00:40|4231|4230|4230|4229.5|4231.5|4230|4230|4229.5|411
1620118850000|2021-05-04 09:00:50|4230.5||4230.5||4230.5||4230||34
1620118860000|2021-05-04 09:01:00||4230||4230||4230||4230|83
1620118870000|2021-05-04 09:01:10|4231|4230.5|4231|4230|4231|4230.5|4231|4230|78
1620118880000|2021-05-04 09:01:20|4231.5|4230.5|4232|4231|4232|4231|4231.5|4230.5|238
1620118890000|2021-05-04 09:01:30|4231.5|4230.5|4231|4230.5|4231.5|4230.5|4231|4230.5|134
1620118900000|2021-05-04 09:01:40||4230||4230||4230||4230|0
1620118920000|2021-05-04 09:02:00|4231.5|4230.5|4231.5|4230.5|4231.5|4231|4231.5|4230.5|263
1620118930000|2021-05-04 09:02:10|4231|4231|4230.5|4230|4231|4231|4230.5|4230|504
1620118960000|2021-05-04 09:02:40||4229.5||4230||4230||4229.5|2543
1620118970000|2021-05-04 09:02:50|4231|4230.5|4231|4230|4232|4231|4231|4230|2000
1620118990000|2021-05-04 09:03:10|||||||||19
1620119000000|2021-05-04 09:03:20|4230.5|4229.5|4230.5|4229.5|4231|4230|4230|4229.5|430
1620119020000|2021-05-04 09:03:40|4230||4230.5||4230.5||4230||58
1620119030000|2021-05-04 09:03:50|4230|4229|4230|4229|4230.5|4229|4229.5|4229|716
1620119040000|2021-05-04 09:04:00|4230.5|4229.5|4231|4230|4231|4230|4230|4229.5|0
1620119050000|2021-05-04 09:04:10||4229.5||4230||4230||4229.5|4
1620119060000|2021-05-04 09:04:20||4229.5||4230.5||4230.5||4229.5|296
1620119070000|2021-05-04 09:04:30|4231.5|4231|4232|4231|4232|4231|4231.5|4231|141
1620119090000|2021-05-04 09:04:50|4232.5||4232.5||4232.5||4232.5||0
1620119100000|2021-05-04 09:05:00|4233|4231.5|4233|4232|4233.5|4232|4233|4231.5|91
1620119110000|2021-05-04 09:05:10|4233.5|4232.5|4233|4232|4233.5|4232.5|4233|4232|1532
1620119120000|2021-05-04 09:05:20|4232.5||4232.5||4232.5||4232.5||0
1620119130000|2021-05-04 09:05:30|4232|4231|4232|4231|4232|4231.5|4231.5|4231|1111
1620119140000|2021-05-04 09:05:40|||||||||1
1620119150000|2021-05-04 09:05:50|4231.5||4231.5||4231.5||4231.5||0
1620119160000|2021-05-04 09:06:00|4231|4230.5|4231|4230.5|4231|4230.5|4231|4230.5|358
1620119170000|2021-05-04 09:06:10|4231.5|4231|4231|4230|4232|4231|4231|4230|797
1620119190000|2021-05-04 09:06:30|4231.5|4230.5|4232|4231|4232|4231|4231.5|4230.5|6
1620119200000|2021-05-04 09:06:40|4231.5|4230.5|4231.5|4230.5|4231.5|4230.5|4231.5|4230.5|5
1620119210000|2021-05-04 09:06:50|4232|4231|4232|4231|4232|4231|4232|4231|236
1620119230000|2021-05-04 09:07:10||4230.5||4230.5||4231||4230.5|1
1620119240000|2021-05-04 09:07:20|4231.5|4231|4232|4231.5|4232|4231.5|4231.5|4231|297
1620119250000|2021-05-04 09:07:30|4232.5|4232|4232|4231|4233|4232|4231.5|4231|682
1620119260000|2021-05-04 09:07:40|||||||||188
1620119270000|2021-05-04 09:07:50|4231.5|4230.5|4231|4230|4231.5|4230.5|4231|4230|86
1620119280000|2021-05-04 09:08:00|4231.5|4230.5|4232|4231|4232|4231|4231.5|4230.5|1
1620119290000|2021-05-04 09:08:10|4232.5|4231.5|4232|4231|4232.5|4232|4231.5|4231|644
1620119300000|2021-05-04 09:08:20|4232.5|4231.5|4232|4231.5|4233|4232|4232|4231.5|404
1620119330000|2021-05-04 09:08:50|4232.5|4232|4233|4232|4233|4232|4232.5|4231.5|92
1620119340000|2021-05-04 09:09:00|4233.5|4232.5|4233.5|4233|4233.5|4233|4233|4232.5|200
1620119350000|2021-05-04 09:09:10|4234||4234||4234||4233.5||9
1620119360000|2021-05-04 09:09:20|4233.5||4234||4234||4233.5||43
1620119370000|2021-05-04 09:09:30|4233.5|4233.5|4233.5|4233|4234.5|4233.5|4233.5|4233|216
1620119390000|2021-05-04 09:09:50|4234.5|4233.5|4233.5|4233|4234.5|4233.5|4233.5|4233|458
1620119400000|2021-05-04 09:10:00|4234|4232.5|4233|4232.5|4234|4232.5|4233|4232.5|257
1620119410000|2021-05-04 09:10:10|4233.5||4233.5||4233.5||4233.5||8
1620119430000|2021-05-04 09:10:30|4233|4232|4234|4233.5|4234|4233.5|4232.5|4232|1009
1620119440000|2021-05-04 09:10:40||4233||4233||4233.5||4233|234
1620119460000|2021-05-04 09:11:00|4234.5|4233.5|4236|4235.5|4236|4235.5|4234.5|4233|388
1620119480000|2021-05-04 09:11:20|4236.5|4236|4238.5|4237.5|4238.5|4237.5|4236.5|4236|48
1620119490000|2021-05-04 09:11:30|4239|4238|4239.5|4238.5|4239.5|4238.5|4239|4238|6
1620119500000|2021-05-04 09:11:40|4240|4239|4239.5|4239|4240|4239.5|4239.5|4239|285
1620119510000|2021-05-04 09:11:50|4239|4238.5|4240|4239.5|4240.5|4240|4239|4238.5|594
1620119520000|2021-05-04 09:12:00|4240.5|4239|4241|4240|4241|4240|4239.5|4239|1312
1620119530000|2021-05-04 09:12:10|4241.5|4240.5|4241.5|4241|4241.5|4241|4241.5|4240.5|23
1620119540000|2021-05-04 09:12:20||4240.5||4240.5||4240.5||4240.5|0
1620119550000|2021-05-04 09:12:30|4241|4240|4241|4240|4241|4240|4241|4239.5|798
1620119560000|2021-05-04 09:12:40|||||||||77
1620119570000|2021-05-04 09:12:50|4240.5|4240.5|4240.5|4240|4240.5|4240.5|4240.5|4240|221
1620119580000|2021-05-04 09:13:00|4240|4239.5|4240.5|4239.5|4240.5|4239.5|4240|4239.5|7
1620119590000|2021-05-04 09:13:10|||||||||2
1620119600000|2021-05-04 09:13:20|||||||||1
1620119610000|2021-05-04 09:13:30|||||||||1
1620119620000|2021-05-04 09:13:40|4240|4239|4240|4239|4240|4239|4239.5|4239|411
1620119630000|2021-05-04 09:13:50|4239.5|4239.5|4240|4239|4240.5|4239.5|4239.5|4239|708
1620119640000|2021-05-04 09:14:00||4239.5||4239||4239.5||4239|18
1620119650000|2021-05-04 09:14:10|4239.5|4238.5|4239|4238|4240.5|4238.5|4238.5|4238|930
1620119660000|2021-05-04 09:14:20||4238.5||4238.5||4238.5||4238.5|12
1620119670000|2021-05-04 09:14:30|4238.5|4238|4239|4238|4239|4238|4238.5|4238|219
1620119690000|2021-05-04 09:14:50|||||||||100
1620119700000|2021-05-04 09:15:00|4238.5|4237.5|4235.5|4235|4239|4237.5|4235.5|4235|971
1620119710000|2021-05-04 09:15:10|4235|4234.5|4234.5|4234|4235|4234.5|4234.5|4234|1057
1620119720000|2021-05-04 09:15:20|4235|4234.5|4234.5|4234|4235.5|4234.5|4234.5|4234|944
1620119730000|2021-05-04 09:15:30|4235|4234.5|4235.5|4235|4235.5|4235|4235|4234.5|746
1620119750000|2021-05-04 09:15:50|4236|4235.5|4236|4235.5|4236.5|4235.5|4236|4235|216
1620119760000|2021-05-04 09:16:00|4236.5|4236|4236|4235.5|4236.5|4236|4236|4235.5|723
1620119770000|2021-05-04 09:16:10|||||||||75
1620119780000|2021-05-04 09:16:20|4235.5|4235|4235|4234|4236|4235.5|4235|4234|2211
1620119790000|2021-05-04 09:16:30|4234.5|4233.5|4234.5|4233.5|4235|4234|4234|4233.5|464
1620119800000|2021-05-04 09:16:40|4234|4233|4234|4233|4234.5|4233|4234|4233|690
1620119810000|2021-05-04 09:16:50|4233.5|4232.5|4233.5|4232.5|4233.5|4232.5|4233.5|4232.5|40
1620119820000|2021-05-04 09:17:00|4234||4233.5||4234||4233.5||0
1620119850000|2021-05-04 09:17:30|4233|4232|4233|4232|4233.5|4232|4232.5|4232|81
1620119860000|2021-05-04 09:17:40|4232.5|4232.5|4232|4231.5|4233|4232.5|4232|4231.5|1261
1620119870000|2021-05-04 09:17:50|4232.5||4232||4232.5||4232||0
1620119880000|2021-05-04 09:18:00|||||||||792
1620119900000|2021-05-04 09:18:20|4232.5|4232|4233.5|4232.5|4233.5|4233|4232.5|4232|800
1620119910000|2021-05-04 09:18:30|4234|4233|4234|4233.5|4234|4233.5|4234|4232.5|1611
1620119920000|2021-05-04 09:18:40|4234.5|4234|4235|4234.5|4235|4234.5|4234.5|4234|172
1620119930000|2021-05-04 09:18:50|4235.5|4235|4236|4235|4236|4235|4235.5|4235|44
1620119940000|2021-05-04 09:19:00|4235.5|4234.5|4235.5|4234.5|4236|4234.5|4234.5|4233.5|1369
1620119950000|2021-05-04 09:19:10|4236|4235|4236|4235|4236|4235|4236|4235|200
1620119960000|2021-05-04 09:19:20|4236.5|4235.5|4237.5|4236.5|4238|4237|4236.5|4235|306
1620119970000|2021-05-04 09:19:30|4237||4237||4237||4237||0
1620119980000|2021-05-04 09:19:40|4237.5|4236|4236.5|4235.5|4237.5|4236|4236.5|4235.5|294
1620119990000|2021-05-04 09:19:50|4236|4235|4236|4235|4236.5|4235|4235.5|4235|293
1620120000000|2021-05-04 09:20:00|4236.5|4235.5|4235.5|4234.5|4237|4236|4235.5|4234.5|228
1620120010000|2021-05-04 09:20:10|4236|4235|4236|4235.5|4236|4235.5|4236|4235|71
1620120020000|2021-05-04 09:20:20|4236.5|4235|4235.5|4234.5|4236.5|4235|4235.5|4234.5|290
1620120030000|2021-05-04 09:20:30||4235||4235||4235||4235|44
1620120040000|2021-05-04 09:20:40|4236|4234.5|4235.5|4235|4236.5|4235.5|4235.5|4234.5|389
1620120050000|2021-05-04 09:20:50|4236|4235.5|4237|4236|4237|4236|4236|4235.5|10
1620120060000|2021-05-04 09:21:00|4237.5||4236.5||4237.5||4236.5||670
1620120070000|2021-05-04 09:21:10|4237||4237||4237||4237||1
1620120090000|2021-05-04 09:21:30||4236.5||4236.5||4236.5||4236.5|0
1620120100000|2021-05-04 09:21:40|4236.5|4236|4237|4236.5|4237|4236.5|4236.5|4236|673
1620120110000|2021-05-04 09:21:50||4236||4236||4236||4236|0
1620120120000|2021-05-04 09:22:00|4236.5|4235.5|4235|4234|4237|4235.5|4234|4233|5919
1620120130000|2021-05-04 09:22:10|4235.5|4234.5|4235|4234|4235.5|4234.5|4235|4234|2
1620120140000|2021-05-04 09:22:20|||||||||47
1620120150000|2021-05-04 09:22:30||4234.5||4234.5||4234.5||4234|50
1620120160000|2021-05-04 09:22:40|4236|4234|4235.5|4234|4236|4235|4235|4234|739
1620120170000|2021-05-04 09:22:50|4235|4234.5|4235.5|4234.5|4235.5|4234.5|4235|4234|1019
1620120180000|2021-05-04 09:23:00|4236|4235|4236.5|4235.5|4236.5|4235.5|4236|4235|127
1620120190000|2021-05-04 09:23:10|4236|4235|4235.5|4235|4236|4235|4235.5|4235|688
1620120200000|2021-05-04 09:23:20|4235|4234.5|4235.5|4234.5|4235.5|4234.5|4235|4234.5|365
1620120210000|2021-05-04 09:23:30|4235||4235||4235||4235||91
1620120220000|2021-05-04 09:23:40|4234.5|4234|4235|4234|4235|4234|4234.5|4234|70
1620120230000|2021-05-04 09:23:50|4235.5|4234.5|4235.5|4234.5|4235.5|4234.5|4235.5|4234.5|0
1620120240000|2021-05-04 09:24:00|4236|4235|4236|4235.5|4236|4235.5|4236|4235|0
1620120250000|2021-05-04 09:24:10|||||||||100
1620120260000|2021-05-04 09:24:20|4236.5||4236||4236.5||4236||1474
1620120280000|2021-05-04 09:24:40|4236.5|4236|4237|4236|4237|4236|4236.5|4236|1265
1620120290000|2021-05-04 09:24:50|4237.5||4237||4237.5||4237||0
1620120300000|2021-05-04 09:25:00|4237.5|4236.5|4237|4236.5|4237.5|4236.5|4237|4236.5|0
1620120310000|2021-05-04 09:25:10|||||||||309
1620120320000|2021-05-04 09:25:20|4237.5|4237|4237|4236.5|4237.5|4237|4237|4236.5|8
1620120330000|2021-05-04 09:25:30|4237.5|4237|4237|4236.5|4237.5|4237|4237|4236.5|706
1620120340000|2021-05-04 09:25:40|4237.5||4237||4237.5||4237||554
1620120350000|2021-05-04 09:25:50|4237.5|4237|4238|4237.5|4238|4237.5|4237.5|4237|412
1620120360000|2021-05-04 09:26:00|4238.5|4238|4238.5|4237.5|4238.5|4238|4238|4237.5|394
1620120370000|2021-05-04 09:26:10|4238|4237|4237.5|4236.5|4238|4237|4237|4236.5|757
1620120380000|2021-05-04 09:26:20||4237||4237||4237||4237|149
1620120390000|2021-05-04 09:26:30|4238||4237.5||4238||4237.5||191
1620120400000|2021-05-04 09:26:40|||||||||90
1620120420000|2021-05-04 09:27:00|4238||4238||4238.5||4238||690
1620120430000|2021-05-04 09:27:10|4237.5|4237.5|4237.5|4237|4238|4237.5|4237.5|4237|826
1620120440000|2021-05-04 09:27:20||4236.5||4237||4237||4236.5|109
1620120450000|2021-05-04 09:27:30|4238|4237.5|4238|4237|4238|4237.5|4238|4237|823
1620120460000|2021-05-04 09:27:40|4237.5|4236.5|4238|4237|4238|4237|4237.5|4236.5|64
1620120480000|2021-05-04 09:28:00|||||||||6
1620120490000|2021-05-04 09:28:10|4238.5|4237.5|4238.5|4238|4239.5|4238.5|4238.5|4237.5|1880
1620120500000|2021-05-04 09:28:20|||||||||100
1620120510000|2021-05-04 09:28:30|4239|4238.5|4239.5|4238|4239.5|4238.5|4238.5|4238|226
1620120520000|2021-05-04 09:28:40|4239||4239||4239||4239||0
1620120540000|2021-05-04 09:29:00||4238.5||4238.5||4238.5||4238.5|24
1620120550000|2021-05-04 09:29:10|||||||||23
1620120560000|2021-05-04 09:29:20|||||||||25
1620120570000|2021-05-04 09:29:30|4238.5|4238|4238|4237|4238.5|4238|4238|4237|983
1620120580000|2021-05-04 09:29:40|4237.5|4236.5|4237.5|4236.5|4237.5|4236.5|4237.5|4236.5|56
1620120590000|2021-05-04 09:29:50|4238|4237|4237.5|4236.5|4238|4237|4237.5|4236.5|546
1620120600000|2021-05-04 09:30:00|4238|4237|4238.5|4237.5|4238.5|4237.5|4238|4236.5|148
1620120610000|2021-05-04 09:30:10|4238|4238|4239.5|4238.5|4239.5|4238.5|4238|4238|5
1620120620000|2021-05-04 09:30:20|4240|4239|4239.5|4238.5|4240|4239|4239.5|4238.5|340
1620120630000|2021-05-04 09:30:30|4240|4239|4240|4239|4240|4239|4240|4239|0
1620120660000|2021-05-04 09:31:00|4239.5|4238.5|4239|4238.5|4240|4238.5|4238.5|4238|377
1620120670000|2021-05-04 09:31:10|4239.5|4238|4239|4238|4239.5|4238.5|4238.5|4237.5|128
1620120680000|2021-05-04 09:31:20||4238.5||4238.5||4238.5||4238.5|110
1620120720000|2021-05-04 09:32:00||4238||4238||4238||4238|57
1620120730000|2021-05-04 09:32:10|4239.5|4238.5|4239.5|4239|4239.5|4239|4239.5|4238.5|103
1620120770000|2021-05-04 09:32:50|4240|4239.5|4240|4239.5|4240|4239.5|4240|4239.5|70
1620120780000|2021-05-04 09:33:00|4240.5|4240|4241|4240|4241|4240|4240.5|4240|206
1620120790000|2021-05-04 09:33:10|4241.5|4240.5|4241|4240|4241.5|4240.5|4240.5|4240|845
1620120800000|2021-05-04 09:33:20|||||||||57
1620120810000|2021-05-04 09:33:30||4240.5||4240.5||4240.5||4240.5|0
1620120820000|2021-05-04 09:33:40|4241.5|4241|4243|4242.5|4243.5|4243|4241.5|4241|569
1620120830000|2021-05-04 09:33:50|4242.5|4242|4242|4241.5|4242.5|4242|4242|4241|485
1620120840000|2021-05-04 09:34:00|4241.5|4241|4241|4240|4242|4241|4240.5|4239.5|5367
1620120860000|2021-05-04 09:34:20|||||||||50
1620120880000|2021-05-04 09:34:40||4240.5||4240.5||4240.5||4240.5|43
1620120890000|2021-05-04 09:34:50|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4240|485
1620120900000|2021-05-04 09:35:00|4240|4239.5|4240|4239.5|4240|4239.5|4239.5|4239|787
1620120920000|2021-05-04 09:35:20|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|209
1620120930000|2021-05-04 09:35:30|4239|4238.5|4239.5|4238.5|4239.5|4238.5|4239|4238.5|726
1620120940000|2021-05-04 09:35:40||4239||4239||4239||4238.5|599
1620120950000|2021-05-04 09:35:50|4239|4238.5|4239.5|4238.5|4240|4239.5|4238.5|4238|4192
1620120960000|2021-05-04 09:36:00|4239|4238|4238|4237.5|4239|4238|4238|4237.5|1987
1620120970000|2021-05-04 09:36:10|4237.5|4237|4238|4237.5|4238|4237.5|4237.5|4236.5|651
1620120980000|2021-05-04 09:36:20|4237.5|4237|4238|4237.5|4238|4237.5|4237.5|4237|553
1620120990000|2021-05-04 09:36:30|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4238|1067
1620121010000|2021-05-04 09:36:50|||||||||730
1620121020000|2021-05-04 09:37:00|4239|4238.5|4239.5|4239|4239.5|4239|4239|4238.5|42
1620121030000|2021-05-04 09:37:10|4240|4238.5|4239.5|4239|4240|4239|4238.5|4238|2324
1620121060000|2021-05-04 09:37:40|4240|4239.5|4240.5|4239.5|4240.5|4239.5|4240|4239.5|481
1620121070000|2021-05-04 09:37:50|4241|4240|4241.5|4240.5|4241.5|4240.5|4241|4239.5|130
1620121080000|2021-05-04 09:38:00|4241|4240|4241|4240|4241|4240|4240.5|4239.5|236
1620121100000|2021-05-04 09:38:20|4240.5||4240.5||4241||4240.5||7
1620121110000|2021-05-04 09:38:30|4241||4240.5||4241||4240.5||0
1620121120000|2021-05-04 09:38:40|||||||||146
1620121130000|2021-05-04 09:38:50|||||||||61
1620121140000|2021-05-04 09:39:00|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|154
1620121150000|2021-05-04 09:39:10|||||||||5
1620121160000|2021-05-04 09:39:20|||||||||295
1620121170000|2021-05-04 09:39:30|4241.5|4241|4241.5|4241|4242|4241|4241.5|4241|172
1620121180000|2021-05-04 09:39:40|4242|4241.5|4242.5|4241.5|4242.5|4241.5|4242|4241.5|50
1620121200000|2021-05-04 09:40:00|4243|4242|4243.5|4242.5|4243.5|4242.5|4243|4242|57
1620121210000|2021-05-04 09:40:10|4243|4243|4243|4242|4243|4243|4242.5|4242|78
1620121220000|2021-05-04 09:40:20|4243.5|4242.5|4243.5|4242.5|4243.5|4242.5|4243.5|4242.5|0
1620121250000|2021-05-04 09:40:50|4243|4242|4242|4241|4243|4242|4241.5|4241|969
1620121260000|2021-05-04 09:41:00|4241.5|4240.5|4241|4240.5|4242|4240.5|4240|4239.5|3721
1620121280000|2021-05-04 09:41:20|||||||||41
1620121290000|2021-05-04 09:41:30|||||||||254
1620121320000|2021-05-04 09:42:00|4241.5|4241|4242|4241|4242|4241|4241.5|4241|1035
1620121330000|2021-05-04 09:42:10|4241.5|4240.5|4241.5|4240.5|4242|4240.5|4241|4240.5|814
1620121340000|2021-05-04 09:42:20|4242|4241|4244.5|4243.5|4244.5|4243.5|4242|4240.5|918
1620121350000|2021-05-04 09:42:30|4245||4244.5||4245||4244.5||0
1620121360000|2021-05-04 09:42:40|4245|4244|4244.5|4243.5|4245|4244|4244|4243.5|493
1620121380000|2021-05-04 09:43:00|4245|4244|4245|4244.5|4245|4244.5|4245|4244|401
1620121390000|2021-05-04 09:43:10|||||||||100
1620121400000|2021-05-04 09:43:20|4245.5|4245|4245.5|4244.5|4245.5|4245|4245.5|4244.5|467
1620121410000|2021-05-04 09:43:30||4245||4245||4245||4245|87
1620121420000|2021-05-04 09:43:40|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|340
1620121430000|2021-05-04 09:43:50|4244.5|4244|4244|4243.5|4244.5|4244|4243|4242.5|4829
1620121440000|2021-05-04 09:44:00|4243.5|4243|4244|4243|4244|4243|4243.5|4243|180
1620121450000|2021-05-04 09:44:10|4243.5|4242.5|4243|4242.5|4243.5|4242.5|4243|4242.5|763
1620121460000|2021-05-04 09:44:20|4242.5|4242|4242|4241|4242.5|4242|4241.5|4241|207
1620121480000|2021-05-04 09:44:40|4241.5|4240.5|4241.5|4240.5|4242|4240.5|4240|4239.5|6390
1620121490000|2021-05-04 09:44:50||4241||4241||4241||4241|0
1620121500000|2021-05-04 09:45:00|||||||||227
1620121510000|2021-05-04 09:45:10|4241|4240.5|4240.5|4240|4241|4240.5|4240.5|4240|485
1620121520000|2021-05-04 09:45:20||4239.5||4239.5||4240||4239.5|0
1620121540000|2021-05-04 09:45:40||4240||4239.5||4240||4239.5|99
1620121550000|2021-05-04 09:45:50|4241|4240|4241|4240.5|4241|4240.5|4241|4240|575
1620121560000|2021-05-04 09:46:00||4240||4240||4240.5||4240|114
1620121570000|2021-05-04 09:46:10||4240.5||4240.5||4240.5||4240.5|0
1620121580000|2021-05-04 09:46:20|4241.5|4241|4241.5|4241|4241.5|4241|4241|4240.5|893
1620121600000|2021-05-04 09:46:40|4242|4241.5|4242|4241.5|4242.5|4241.5|4242|4241.5|601
1620121610000|2021-05-04 09:46:50|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4241.5|133
1620121620000|2021-05-04 09:47:00|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|685
1620121630000|2021-05-04 09:47:10|4241.5|4241|4242|4241|4242|4241.5|4241.5|4241|777
1620121640000|2021-05-04 09:47:20|4241.5|4240.5|4241|4240|4242|4240.5|4240.5|4240|5819
1620121650000|2021-05-04 09:47:30|4241.5|4240.5|4241.5|4240.5|4241.5|4240.5|4241.5|4240.5|900
1620121660000|2021-05-04 09:47:40|4242|4241|4241.5|4241|4242|4241.5|4241.5|4241|92
1620121670000|2021-05-04 09:47:50|4241|4240.5|4241.5|4241|4241.5|4241|4241|4240.5|1207
1620121680000|2021-05-04 09:48:00|4242|4241.5|4242|4241.5|4242|4241.5|4241.5|4241.5|416
1620121690000|2021-05-04 09:48:10|||||||||200
1620121700000|2021-05-04 09:48:20|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|658
1620121730000|2021-05-04 09:48:50|4242|4241.5|4241|4240.5|4242.5|4241.5|4241|4240.5|6047
1620121740000|2021-05-04 09:49:00|||||||||337
1620121750000|2021-05-04 09:49:10|4240.5|4240|4241|4240|4241|4240|4240.5|4240|1448
1620121760000|2021-05-04 09:49:20|4240.5|4239.5|4240|4239.5|4240.5|4239.5|4240|4239.5|1066
1620121790000|2021-05-04 09:49:50|4239.5|4239|4239|4238.5|4239.5|4239|4239|4238.5|1019
1620121800000|2021-05-04 09:50:00|4238.5|4238|4238.5|4238|4239|4238|4238.5|4238|399
1620121810000|2021-05-04 09:50:10|||||||||43
1620121820000|2021-05-04 09:50:20|4239|4238.5|4239|4238.5|4239|4238.5|4239|4238.5|1277
1620121830000|2021-05-04 09:50:30||4238||4238||4238.5||4238|503
1620121840000|2021-05-04 09:50:40||4238.5||4238.5||4238.5||4238.5|372
1620121850000|2021-05-04 09:50:50|4238.5|4238|4239|4238.5|4239|4238.5|4238.5|4238|709
1620121860000|2021-05-04 09:51:00|4239.5|4239|4239.5|4238.5|4239.5|4239|4239.5|4238.5|79
1620121870000|2021-05-04 09:51:10|4240|4239|4240|4239|4240|4239|4240|4239|149
1620121880000|2021-05-04 09:51:20|4240.5|4239.5|4240|4239.5|4240.5|4239.5|4240|4239.5|0
1620121890000|2021-05-04 09:51:30|4240.5|4240|4240.5|4240|4240.5|4240|4240|4240|60
1620121920000|2021-05-04 09:52:00|||||||||56
1620121940000|2021-05-04 09:52:20|4241|4240.5|4241.5|4240.5|4242|4241|4241|4240.5|477
1620121950000|2021-05-04 09:52:30|||||||||263
1620121960000|2021-05-04 09:52:40|4242|4241|4242|4241|4242|4241|4241.5|4241|0
1620121980000|2021-05-04 09:53:00|4241.5||4241.5||4241.5||4241.5||121
1620121990000|2021-05-04 09:53:10|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|346
1620122010000|2021-05-04 09:53:30|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4240|368
1620122020000|2021-05-04 09:53:40|4241|4240.5|4240.5|4240|4241|4240.5|4240.5|4240|853
1620122030000|2021-05-04 09:53:50|||||||||10
1620122050000|2021-05-04 09:54:10|4240|4239.5|4240.5|4240|4241|4240|4240|4239.5|343
1620122060000|2021-05-04 09:54:20|4241|4240.5|4241|4240|4241|4240.5|4241|4240|677
1620122080000|2021-05-04 09:54:40|4240.5||4240.5||4240.5||4240.5||404
1620122100000|2021-05-04 09:55:00|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240|672
1620122110000|2021-05-04 09:55:10|||||||||42
1620122120000|2021-05-04 09:55:20|4241.5|4241|4243|4242|4243|4242.5|4241.5|4240.5|2095
1620122130000|2021-05-04 09:55:30|4243.5|4242.5|4243|4242|4243.5|4242.5|4243|4242|405
1620122140000|2021-05-04 09:55:40|4243.5|4242.5|4243.5|4242.5|4243.5|4242.5|4243.5|4242.5|28
1620122150000|2021-05-04 09:55:50|||||||||83
1620122160000|2021-05-04 09:56:00|4243|4242|4242.5|4242|4243.5|4242|4242.5|4242|342
1620122170000|2021-05-04 09:56:10|4243||4242.5||4243||4242.5||0
1620122180000|2021-05-04 09:56:20|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|201
1620122200000|2021-05-04 09:56:40|||||||||125
1620122210000|2021-05-04 09:56:50|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4240.5|773
1620122220000|2021-05-04 09:57:00|4242|4241.5|4243|4241.5|4243|4241.5|4242|4241.5|869
1620122230000|2021-05-04 09:57:10||4242||4242||4242||4242|214
1620122240000|2021-05-04 09:57:20||4242.5||4242.5||4242.5||4242|115
1620122260000|2021-05-04 09:57:40|||||||||75
1620122270000|2021-05-04 09:57:50|4243.5|4243|4244.5|4243.5|4244.5|4243.5|4243.5|4243|774
1620122280000|2021-05-04 09:58:00|4244|4244|4244.5|4244|4244.5|4244|4244|4244|654
1620122290000|2021-05-04 09:58:10|||||||||493
1620122300000|2021-05-04 09:58:20|4244|4243.5|4243.5|4242.5|4244|4243.5|4243.5|4242.5|1090
1620122310000|2021-05-04 09:58:30|4243||4243||4243||4243||0
1620122320000|2021-05-04 09:58:40|4242.5|4242|4242.5|4242|4243|4242|4242.5|4242|351
1620122330000|2021-05-04 09:58:50||4241.5||4241.5||4241.5||4241.5|154
1620122340000|2021-05-04 09:59:00|4242||4242||4242.5||4242||30
1620122350000|2021-05-04 09:59:10|4241.5|4241|4241.5|4240.5|4241.5|4241|4241|4240|3052
1620122360000|2021-05-04 09:59:20|||||||||18
1620122370000|2021-05-04 09:59:30|4242|4241|4243|4241.5|4243|4241.5|4242|4241|1419
1620122380000|2021-05-04 09:59:40|4242.5|4242|4242.5|4241.5|4242.5|4242|4242.5|4241.5|90
1620122390000|2021-05-04 09:59:50|4243|4242|4242.5|4241.5|4243|4242|4242.5|4241.5|358
1620122400000|2021-05-04 10:00:00|4243|4242|4242.5|4242|4243|4242|4242.5|4242|0
1620122410000|2021-05-04 10:00:10|4243||4242.5||4243||4242.5||4
1620122420000|2021-05-04 10:00:20|4243|4242.5|4243.5|4243|4243.5|4243|4243|4242.5|1016
1620122430000|2021-05-04 10:00:30||4242.5||4242.5||4242.5||4242.5|0
1620122450000|2021-05-04 10:00:50|4243|4243|4243|4242.5|4243|4243|4243|4242.5|605
1620122460000|2021-05-04 10:01:00|4243.5||4243.5||4243.5||4243.5||914
1620122470000|2021-05-04 10:01:10|||||||||176
1620122480000|2021-05-04 10:01:20|4244|4243|4244|4243.5|4244.5|4243.5|4244|4243|205
1620122490000|2021-05-04 10:01:30|4244.5|4243|4243.5|4242.5|4244.5|4243.5|4243|4242.5|3943
1620122500000|2021-05-04 10:01:40|4243|4243|4242.5|4242|4243|4243|4242.5|4242|1041
1620122510000|2021-05-04 10:01:50|||||||||63
1620122520000|2021-05-04 10:02:00|||||||||187
1620122530000|2021-05-04 10:02:10|||||||||36
1620122540000|2021-05-04 10:02:20|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|1230
1620122550000|2021-05-04 10:02:30|4243.5|4243|4243.5|4243|4244|4243.5|4243.5|4243|1935
1620122560000|2021-05-04 10:02:40|||||||||25
1620122580000|2021-05-04 10:03:00|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|474
1620122590000|2021-05-04 10:03:10|4243.5|4243|4244|4243.5|4244|4243.5|4243.5|4243|304
1620122600000|2021-05-04 10:03:20|4243.5|4243|4243.5|4243|4243.5|4243|4243.5|4243|639
1620122610000|2021-05-04 10:03:30|4244||4244||4244||4244||0
1620122640000|2021-05-04 10:04:00||4243.5||4243.5||4243.5||4243.5|140
1620122650000|2021-05-04 10:04:10||4243||4243||4243.5||4243|0
1620122660000|2021-05-04 10:04:20|4243.5|4242.5|4243|4242.5|4244|4242.5|4243|4242.5|791
1620122680000|2021-05-04 10:04:40|4243.5|4243|4244|4243|4244|4243.5|4243.5|4243|975
1620122700000|2021-05-04 10:05:00|4244.5|4243.5|4245|4244.5|4245|4244.5|4244|4243.5|314
1620122710000|2021-05-04 10:05:10|4245.5|4245|4245.5|4245|4245.5|4245|4245|4244.5|320
1620122720000|2021-05-04 10:05:20|4245|4244.5|4245.5|4244.5|4245.5|4244.5|4245|4244.5|181
1620122740000|2021-05-04 10:05:40|||||||||154
1620122770000|2021-05-04 10:06:10|4245|4245|4245.5|4244.5|4245.5|4245|4245|4244.5|951
1620122780000|2021-05-04 10:06:20|4245|4244|4245|4244|4245|4244.5|4244.5|4244|448
1620122800000|2021-05-04 10:06:40|4245.5|4244.5|4246|4245.5|4246|4245.5|4245.5|4244.5|1174
1620122810000|2021-05-04 10:06:50|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|4
1620122820000|2021-05-04 10:07:00|4247|4246.5|4247.5|4246.5|4247.5|4247|4246.5|4246.5|11
1620122840000|2021-05-04 10:07:20|4248|4247|4248|4247|4248|4247|4247.5|4247|0
1620122850000|2021-05-04 10:07:30|4248.5|4247.5|4248.5|4248|4248.5|4248|4248.5|4247.5|50
1620122860000|2021-05-04 10:07:40|4248|4247.5|4247.5|4247|4248|4247.5|4247.5|4247|671
1620122870000|2021-05-04 10:07:50|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247|571
1620122880000|2021-05-04 10:08:00||4247||4247||4247||4247|0
1620122900000|2021-05-04 10:08:20|4247.5|4247.5|4247.5|4247|4247.5|4247.5|4247.5|4247|654
1620122910000|2021-05-04 10:08:30|4247|4246.5|4246.5|4246|4247|4246.5|4246.5|4246|473
1620122920000|2021-05-04 10:08:40|4246|4245.5|4246.5|4245.5|4246.5|4246|4246|4245.5|292
1620122930000|2021-05-04 10:08:50|4247|4246|4246.5|4246|4247|4246.5|4246.5|4245.5|2066
1620122940000|2021-05-04 10:09:00|4246|4245.5|4245.5|4245|4246|4245.5|4245.5|4244.5|980
1620122950000|2021-05-04 10:09:10|||||||||335
1620122960000|2021-05-04 10:09:20|4245|4244.5|4244.5|4244|4245|4244.5|4244.5|4244|217
1620122970000|2021-05-04 10:09:30|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|75
1620122990000|2021-05-04 10:09:50|4244.5|4244|4245.5|4244.5|4245.5|4244.5|4244|4243.5|739
1620123000000|2021-05-04 10:10:00|4245||4245||4245||4245||187
1620123020000|2021-05-04 10:10:20|||||||||200
1620123030000|2021-05-04 10:10:30|||||||||200
1620123050000|2021-05-04 10:10:50|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|302
1620123080000|2021-05-04 10:11:20|||||||||93
1620123090000|2021-05-04 10:11:30|4245|4244.5|4245.5|4245|4246|4245.5|4245|4244.5|3175
1620123100000|2021-05-04 10:11:40|||||||||127
1620123110000|2021-05-04 10:11:50|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|515
1620123130000|2021-05-04 10:12:10|||||||||547
1620123140000|2021-05-04 10:12:20|4245.5||4245.5||4245.5||4245.5||250
1620123150000|2021-05-04 10:12:30|4246|4245|4245.5|4245|4246|4245.5|4245.5|4245|710
1620123160000|2021-05-04 10:12:40|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|650
1620123180000|2021-05-04 10:13:00|||||||||200
1620123190000|2021-05-04 10:13:10|4244.5|4244|4244.5|4244|4245|4244|4244.5|4244|495
1620123200000|2021-05-04 10:13:20|||||||||45
1620123220000|2021-05-04 10:13:40|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|269
1620123230000|2021-05-04 10:13:50|||||||||18
1620123250000|2021-05-04 10:14:10|||||||||2227
1620123260000|2021-05-04 10:14:20|||||||||68
1620123270000|2021-05-04 10:14:30|4245.5|4245|4245.5|4245|4246|4245|4245.5|4245|209
1620123280000|2021-05-04 10:14:40|4246||4245.5||4246||4245.5||73
1620123300000|2021-05-04 10:15:00|4246|4245.5|4246.5|4245.5|4246.5|4245.5|4246|4245|591
1620123310000|2021-05-04 10:15:10|4247|4246|4246|4245|4247|4246.5|4245.5|4245|2990
1620123320000|2021-05-04 10:15:20|4246.5|4245.5|4247|4246|4247|4246|4246.5|4245.5|608
1620123330000|2021-05-04 10:15:30|4246.5||4246.5||4246.5||4246.5||0
1620123340000|2021-05-04 10:15:40|4246|4245.5|4246.5|4245.5|4246.5|4246|4246|4245.5|942
1620123350000|2021-05-04 10:15:50|4246|4245|4245|4244.5|4246|4245|4245|4244.5|1098
1620123360000|2021-05-04 10:16:00|4245.5|4244|4244|4243|4245.5|4244|4244|4243|913
1620123380000|2021-05-04 10:16:20|4244.5|4243.5|4244.5|4244|4245|4244|4244.5|4243.5|732
1620123390000|2021-05-04 10:16:30|||||||||12
1620123400000|2021-05-04 10:16:40|4244|4243.5|4244|4243.5|4244.5|4243.5|4244|4243.5|635
1620123420000|2021-05-04 10:17:00|4244.5||4244||4244.5||4244||262
1620123430000|2021-05-04 10:17:10|4243.5|4243|4244|4243|4244|4243|4243.5|4243|253
1620123440000|2021-05-04 10:17:20||4243.5||4243.5||4243.5||4243.5|203
1620123450000|2021-05-04 10:17:30|4243.5|4243|4244|4243|4244|4243|4243.5|4243|172
1620123460000|2021-05-04 10:17:40|4243.5|4243.5|4244|4243.5|4244|4243.5|4243.5|4243.5|483
1620123480000|2021-05-04 10:18:00|4244.5|4244|4245|4244|4245|4244.5|4244.5|4244|1342
1620123490000|2021-05-04 10:18:10|4244.5|4243.5|4244.5|4243.5|4244.5|4243.5|4244|4243.5|305
1620123500000|2021-05-04 10:18:20||4244||4243.5||4244||4243.5|361
1620123510000|2021-05-04 10:18:30|4244|4243|4244.5|4244|4244.5|4244|4243.5|4243|1019
1620123520000|2021-05-04 10:18:40|4245|4244.5|4245|4244.5|4245.5|4244.5|4244.5|4244|261
1620123530000|2021-05-04 10:18:50||4244||4244||4244||4244|0
1620123540000|2021-05-04 10:19:00|||||||||264
1620123580000|2021-05-04 10:19:40||4244.5||4244.5||4244.5||4244.5|32
1620123590000|2021-05-04 10:19:50|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|195
1620123600000|2021-05-04 10:20:00|4244|4243.5|4244.5|4244|4244.5|4244|4244|4243.5|142
1620123610000|2021-05-04 10:20:10|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244|926
1620123620000|2021-05-04 10:20:20|||||||||126
1620123630000|2021-05-04 10:20:30|4245.5|4245|4245|4244.5|4246|4245|4245|4244.5|603
1620123640000|2021-05-04 10:20:40|4245.5||4245.5||4245.5||4245.5||0
1620123660000|2021-05-04 10:21:00|4245|4244|4245.5|4245|4245.5|4245|4244|4243.5|5148
1620123670000|2021-05-04 10:21:10|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|1869
1620123680000|2021-05-04 10:21:20|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|0
1620123690000|2021-05-04 10:21:30|4245|4244.5|4246|4245|4246|4245.5|4245|4244.5|200
1620123700000|2021-05-04 10:21:40|4246.5|4245.5|4246.5|4245.5|4246.5|4245.5|4246.5|4245|23
1620123710000|2021-05-04 10:21:50|4247|4246|4247|4246.5|4247.5|4246.5|4247|4246|85
1620123720000|2021-05-04 10:22:00|4247.5||4247||4247.5||4247||0
1620123730000|2021-05-04 10:22:10|||||||||7
1620123740000|2021-05-04 10:22:20|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|197
1620123750000|2021-05-04 10:22:30|4247|4246.5|4247.5|4247|4247.5|4247|4247|4246.5|444
1620123760000|2021-05-04 10:22:40|4248|4247.5|4248.5|4248|4248.5|4248|4248|4247.5|544
1620123770000|2021-05-04 10:22:50|4248|4247.5|4248|4247.5|4249|4248|4247.5|4247|1354
1620123780000|2021-05-04 10:23:00|4247.5|4247|4248|4247|4248|4247.5|4247.5|4247|832
1620123800000|2021-05-04 10:23:20||4247.5||4247.5||4247.5||4247.5|591
1620123830000|2021-05-04 10:23:50|4247.5|4247|4246.5|4246|4247.5|4247|4246|4245.5|1116
1620123840000|2021-05-04 10:24:00|4247|4246.5|4247.5|4247|4248|4247|4247|4246.5|1699
1620123860000|2021-05-04 10:24:20|4247|4246.5|4247.5|4247|4247.5|4247|4247|4246.5|961
1620123890000|2021-05-04 10:24:50|4247|4246.5|4246.5|4246|4247|4246.5|4246.5|4246|390
1620123900000|2021-05-04 10:25:00|4247|4245.5|4246.5|4246|4248|4247|4246.5|4245.5|7528
1620123910000|2021-05-04 10:25:10|4247|4246.5|4247.5|4246.5|4248|4247|4247|4246.5|977
1620123920000|2021-05-04 10:25:20||4247||4247||4247||4247|0
1620123930000|2021-05-04 10:25:30|4248|4247.5|4248.5|4248|4248.5|4248|4248|4247.5|789
1620123940000|2021-05-04 10:25:40|||||||||34
1620123960000|2021-05-04 10:26:00|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247|1192
1620123970000|2021-05-04 10:26:10|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|61
1620123980000|2021-05-04 10:26:20|||||||||127
1620123990000|2021-05-04 10:26:30|4249|4248.5|4249|4248|4249|4248.5|4248.5|4248|413
1620124000000|2021-05-04 10:26:40|4248.5|4248.5|4249|4248|4249|4248.5|4248.5|4248|169
1620124010000|2021-05-04 10:26:50|4248.5||4248.5||4249||4248.5||179
1620124020000|2021-05-04 10:27:00|4248|4247.5|4248|4247|4248.5|4247.5|4248|4247|1228
1620124030000|2021-05-04 10:27:10|4247.5|4247.5|4248|4247.5|4248|4247.5|4247.5|4247|506
1620124040000|2021-05-04 10:27:20|4247.5|4247|4248.5|4247.5|4248.5|4248|4247.5|4247|1297
1620124050000|2021-05-04 10:27:30||4248||4248||4248||4248|112
1620124060000|2021-05-04 10:27:40|||||||||78
1620124070000|2021-05-04 10:27:50|||||||||81
1620124080000|2021-05-04 10:28:00|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|260
1620124100000|2021-05-04 10:28:20|4247.5|4247|4247|4246.5|4247.5|4247|4247|4246.5|684
1620124110000|2021-05-04 10:28:30|4247.5||4247||4247.5||4247||336
1620124120000|2021-05-04 10:28:40|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|33
1620124130000|2021-05-04 10:28:50|||||||||1000
1620124140000|2021-05-04 10:29:00|4247|4246.5|4247.5|4246.5|4247.5|4247|4247|4246.5|567
1620124150000|2021-05-04 10:29:10|||||||||45
1620124160000|2021-05-04 10:29:20|4247|4246|4246.5|4246|4247.5|4246|4246.5|4246|628
1620124170000|2021-05-04 10:29:30|||||||||201
1620124180000|2021-05-04 10:29:40|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|781
1620124190000|2021-05-04 10:29:50|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|144
1620124200000|2021-05-04 10:30:00|4246|4245.5|4246.5|4245.5|4246.5|4246|4246|4245.5|976
1620124210000|2021-05-04 10:30:10|4246||4246||4246||4246||200
1620124220000|2021-05-04 10:30:20|||||||||1251
1620124230000|2021-05-04 10:30:30|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|796
1620124250000|2021-05-04 10:30:50|||||||||82
1620124260000|2021-05-04 10:31:00|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|349
1620124270000|2021-05-04 10:31:10|||||||||19
1620124280000|2021-05-04 10:31:20|4246.5|4246|4246.5|4245.5|4246.5|4246|4246.5|4245.5|1283
1620124290000|2021-05-04 10:31:30|4246|4246|4245.5|4245|4246|4246|4245.5|4245|934
1620124300000|2021-05-04 10:31:40|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|104
1620124320000|2021-05-04 10:32:00|4246.5|4246|4247|4246.5|4247|4246.5|4246|4245.5|1064
1620124330000|2021-05-04 10:32:10|4247.5|4247|4248|4247|4248|4247|4247.5|4247|0
1620124340000|2021-05-04 10:32:20||4247.5||4247.5||4247.5||4247.5|0
1620124350000|2021-05-04 10:32:30|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|95
1620124360000|2021-05-04 10:32:40|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248.5|96
1620124370000|2021-05-04 10:32:50|||||||||240
1620124380000|2021-05-04 10:33:00|4248.5|4248|4248|4247.5|4248.5|4248|4248|4247.5|606
1620124390000|2021-05-04 10:33:10|4247.5|4247|4248|4247.5|4248|4247.5|4247.5|4247|539
1620124410000|2021-05-04 10:33:30|4248.5|4248|4248|4247.5|4249|4248|4248|4247.5|1825
1620124420000|2021-05-04 10:33:40|4248.5|4248|4248.5|4247.5|4248.5|4248|4248.5|4247.5|184
1620124430000|2021-05-04 10:33:50|4248|4247|4248|4247|4248|4247|4247.5|4247|823
1620124440000|2021-05-04 10:34:00|4248.5|4247.5|4248.5|4247.5|4248.5|4247.5|4248|4247.5|457
1620124450000|2021-05-04 10:34:10|4248|4248|4247|4246.5|4248|4248|4246.5|4246|1824
1620124470000|2021-05-04 10:34:30|4246.5|4246|4248|4247|4248|4247|4246.5|4246|672
1620124480000|2021-05-04 10:34:40|||||||||100
1620124490000|2021-05-04 10:34:50|4248.5|4247.5|4248.5|4248|4249|4248.5|4247.5|4247|2312
1620124500000|2021-05-04 10:35:00||4247.5||4248||4248||4247.5|1407
1620124510000|2021-05-04 10:35:10|||||||||1685
1620124520000|2021-05-04 10:35:20|4249|4248.5|4249.5|4249|4249.5|4249|4249|4248.5|354
1620124530000|2021-05-04 10:35:30|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248.5|283
1620124540000|2021-05-04 10:35:40|4249.5|4249|4249|4248.5|4249.5|4249|4249|4248.5|81
1620124550000|2021-05-04 10:35:50|4249.5||4249||4249.5||4249||0
1620124560000|2021-05-04 10:36:00|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|367
1620124590000|2021-05-04 10:36:30|4248|4247.5|4246|4245.5|4248|4247.5|4246|4245.5|878
1620124600000|2021-05-04 10:36:40|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|239
1620124610000|2021-05-04 10:36:50|4246|4245.5|4246|4245|4246|4245.5|4245.5|4245|761
1620124620000|2021-05-04 10:37:00|4246.5|4245.5|4246.5|4245.5|4246.5|4245.5|4246.5|4245.5|225
1620124640000|2021-05-04 10:37:20|4246|4245|4245.5|4245|4246|4245|4245.5|4245|490
1620124650000|2021-05-04 10:37:30|4245|4244.5|4245.5|4244.5|4245.5|4245|4245|4244.5|601
1620124680000|2021-05-04 10:38:00|4246|4245|4245.5|4245|4246|4245.5|4245.5|4245|446
1620124690000|2021-05-04 10:38:10|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|560
1620124700000|2021-05-04 10:38:20|||||||||45
1620124710000|2021-05-04 10:38:30|||||||||4
1620124730000|2021-05-04 10:38:50|4244.5|4244|4244.5|4244|4245|4244.5|4244|4243|1285
1620124740000|2021-05-04 10:39:00|||||||||617
1620124750000|2021-05-04 10:39:10|||||||||133
1620124760000|2021-05-04 10:39:20|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|1335
1620124770000|2021-05-04 10:39:30|4245.5|4245|4245|4244.5|4245.5|4245|4245|4244.5|1204
1620124780000|2021-05-04 10:39:40|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|445
1620124790000|2021-05-04 10:39:50|4244|4243.5|4244|4243.5|4244.5|4244|4244|4243.5|478
1620124800000|2021-05-04 10:40:00|4244.5|4244|4244.5|4243.5|4244.5|4244|4244.5|4243.5|14
1620124810000|2021-05-04 10:40:10|4244|4244|4244.5|4244|4244.5|4244|4244|4243.5|1355
1620124820000|2021-05-04 10:40:20|4245|4244.5|4244.5|4244|4245|4244.5|4244.5|4244|1117
1620124840000|2021-05-04 10:40:40|4245|4244.5|4246|4245|4246|4245|4245|4244.5|1014
1620124850000|2021-05-04 10:40:50|4245.5|4244.5|4245.5|4245|4246|4245|4245.5|4244.5|283
1620124860000|2021-05-04 10:41:00|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|635
1620124870000|2021-05-04 10:41:10|4244.5|4244|4244.5|4244|4244.5|4244.5|4244.5|4244|599
1620124880000|2021-05-04 10:41:20|||||||||365
1620124890000|2021-05-04 10:41:30|4245||4245||4245||4244.5||605
1620124900000|2021-05-04 10:41:40|4244.5|4243.5|4244|4243.5|4244.5|4243.5|4244|4243.5|589
1620124910000|2021-05-04 10:41:50|||||||||23
1620124920000|2021-05-04 10:42:00|4243.5|4243|4244|4243|4244|4243.5|4243.5|4243|256
1620124940000|2021-05-04 10:42:20|||||||||100
1620124950000|2021-05-04 10:42:30|4243.5|4242.5|4243|4242.5|4243.5|4243|4243|4242.5|1482
1620124960000|2021-05-04 10:42:40|4242.5|4242|4241.5|4240.5|4242.5|4242|4241.5|4240.5|515
1620124970000|2021-05-04 10:42:50|4241|4240|4241|4240|4241|4240.5|4241|4240|0
1620124980000|2021-05-04 10:43:00|4241.5|4240.5|4240|4239|4241.5|4241|4240|4239|2837
1620124990000|2021-05-04 10:43:10|4240.5|4239.5|4240.5|4240|4240.5|4240|4240.5|4239.5|100
1620125000000|2021-05-04 10:43:20|4240|4239.5|4240|4239|4240|4239.5|4240|4239|128
1620125020000|2021-05-04 10:43:40|||||||||113
1620125040000|2021-05-04 10:44:00|4239.5|4238.5|4239.5|4239|4239.5|4239|4239.5|4238.5|300
1620125050000|2021-05-04 10:44:10||4238.5||4239||4239||4238.5|32
1620125060000|2021-05-04 10:44:20|4240|4239.5|4241|4240|4241|4240.5|4240|4239.5|1251
1620125090000|2021-05-04 10:44:50|4241.5|4240.5|4242|4241|4242|4241|4241.5|4240.5|425
1620125100000|2021-05-04 10:45:00|4241.5|4240.5|4241|4240.5|4241.5|4240.5|4241|4240.5|478
1620125110000|2021-05-04 10:45:10|4240.5|4240|4240|4239.5|4240.5|4240|4240|4239|1039
1620125120000|2021-05-04 10:45:20|4240.5|4240|4241|4240|4241|4240.5|4240.5|4240|397
1620125130000|2021-05-04 10:45:30||4240.5||4240.5||4240.5||4240.5|0
1620125140000|2021-05-04 10:45:40|4241.5|4241|4242|4241|4242|4241|4241.5|4241|5
1620125160000|2021-05-04 10:46:00|4241.5|4240.5|4241|4240.5|4241.5|4240.5|4240.5|4240|1267
1620125170000|2021-05-04 10:46:10|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|682
1620125180000|2021-05-04 10:46:20|||||||||102
1620125190000|2021-05-04 10:46:30|||||||||140
1620125200000|2021-05-04 10:46:40|||||||||477
1620125220000|2021-05-04 10:47:00|4242|4241.5|4243.5|4242.5|4243.5|4242.5|4242|4241.5|900
1620125230000|2021-05-04 10:47:10||4243||4243||4243||4243|49
1620125240000|2021-05-04 10:47:20|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|21
1620125250000|2021-05-04 10:47:30|4242.5|4242|4243.5|4243|4243.5|4243|4242.5|4242|563
1620125260000|2021-05-04 10:47:40|4244|4243.5|4244.5|4243.5|4244.5|4243.5|4244|4243.5|80
1620125280000|2021-05-04 10:48:00|||||||||7
1620125290000|2021-05-04 10:48:10|4244||4244||4244||4244||236
1620125310000|2021-05-04 10:48:30|||||||||88
1620125340000|2021-05-04 10:49:00|4243.5|4243|4243.5|4243|4243.5|4243|4243.5|4243|737
1620125360000|2021-05-04 10:49:20|4244|4243.5|4243.5|4243|4244.5|4243.5|4243.5|4243|911
1620125370000|2021-05-04 10:49:30|4244||4244||4244||4244||140
1620125380000|2021-05-04 10:49:40|||||||||138
1620125410000|2021-05-04 10:50:10||4243.5||4243.5||4243.5||4243.5|100
1620125420000|2021-05-04 10:50:20|4244.5|4244|4245.5|4244.5|4245.5|4244.5|4244.5|4244|317
1620125440000|2021-05-04 10:50:40|4245||4245.5||4245.5||4245||690
1620125460000|2021-05-04 10:51:00|4246|4245|4245.5|4245|4246|4245.5|4245.5|4245|511
1620125470000|2021-05-04 10:51:10|||||||||205
1620125480000|2021-05-04 10:51:20|4245|4244.5|4246|4245|4246|4245.5|4244|4243.5|1999
1620125490000|2021-05-04 10:51:30||4245.5||4245||4245.5||4245|27
1620125520000|2021-05-04 10:52:00|4246.5|4245.5|4247.5|4246.5|4247.5|4247|4246.5|4245.5|1437
1620125530000|2021-05-04 10:52:10|4248|4247|4248|4247.5|4248|4247.5|4248|4247|150
1620125540000|2021-05-04 10:52:20|||||||||9
1620125550000|2021-05-04 10:52:30|4248.5|4248|4249|4248|4249|4248|4248.5|4248|135
1620125570000|2021-05-04 10:52:50|4249.5|4248.5|4249.5|4249|4249.5|4249|4249|4248.5|298
1620125580000|2021-05-04 10:53:00|4249|4248.5|4249.5|4248.5|4249.5|4248.5|4249|4248.5|236
1620125600000|2021-05-04 10:53:20|4250|4249|4250|4249|4250|4249|4250|4249|0
1620125620000|2021-05-04 10:53:40|4249.5|4248.5|4250|4249|4250|4249|4249|4248.5|1591
1620125680000|2021-05-04 10:54:40||4249.5||4249.5||4249.5||4249.5|105
1620125690000|2021-05-04 10:54:50|4249.5|4249|4250|4249|4250|4249|4249.5|4249|344
1620125700000|2021-05-04 10:55:00|4249.5|4249.5|4250|4249.5|4250|4249.5|4249.5|4249.5|500
1620125710000|2021-05-04 10:55:10|4250.5|4250|4251|4250|4251|4250.5|4250.5|4249.5|4307
1620125720000|2021-05-04 10:55:20||4250.5||4250.5||4250.5||4250.5|14
1620125730000|2021-05-04 10:55:30|4251.5|4251|4251|4250.5|4251.5|4251|4251|4250.5|1146
1620125740000|2021-05-04 10:55:40|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|2400
1620125750000|2021-05-04 10:55:50|4251||4250.5||4251||4250.5||57
1620125760000|2021-05-04 10:56:00|4251|4250.5|4252|4251|4252.5|4251.5|4251|4250.5|1612
1620125790000|2021-05-04 10:56:30||4251.5||4251.5||4251.5||4251.5|0
1620125820000|2021-05-04 10:57:00|4252.5|4252|4253|4252|4253|4252.5|4252.5|4252|994
1620125830000|2021-05-04 10:57:10|4252.5|4252.5|4253|4252.5|4253|4252.5|4252.5|4252|937
1620125840000|2021-05-04 10:57:20|4252.5|4252|4253|4252.5|4253|4252.5|4252.5|4252|1405
1620125860000|2021-05-04 10:57:40|4253.5|4253|4253|4252.5|4253.5|4253|4253|4252.5|242
1620125870000|2021-05-04 10:57:50|4253.5|4253|4254.5|4253.5|4254.5|4254|4253.5|4252.5|1973
1620125880000|2021-05-04 10:58:00|4255|4254|4253.5|4253|4255|4254|4253.5|4253|1996
1620125890000|2021-05-04 10:58:10|4254||4254||4254||4254||0
1620125900000|2021-05-04 10:58:20|4254.5|4253.5|4254.5|4253.5|4254.5|4254|4254.5|4253.5|660
1620125910000|2021-05-04 10:58:30|4255|4254|4255|4254|4255|4254.5|4255|4254|251
1620125930000|2021-05-04 10:58:50|4254.5|4254.5|4253.5|4253|4254.5|4254.5|4253.5|4253|4231
1620125940000|2021-05-04 10:59:00|4254|4253.5|4255|4254|4255.5|4254.5|4254|4253.5|643
1620125950000|2021-05-04 10:59:10|4255.5|4254.5|4255.5|4254.5|4255.5|4254.5|4255|4254.5|255
1620125960000|2021-05-04 10:59:20|4256|4255|4256|4255|4256.5|4255.5|4255.5|4255|2439
1620125970000|2021-05-04 10:59:30||4255.5||4255.5||4255.5||4255|346
1620125980000|2021-05-04 10:59:40|4256.5|4255|4257|4256.5|4257.5|4256.5|4256.5|4255|1321
1620125990000|2021-05-04 10:59:50|4257.5|4257|4258|4257.5|4258|4257.5|4257.5|4257|2957
1620126000000|2021-05-04 11:00:00|4257.5|4257|4257.5|4257|4258.5|4257.5|4257.5|4257|1038
1620126010000|2021-05-04 11:00:10|4258|4257.5|4257.5|4257|4258|4257.5|4257.5|4257|744
1620126020000|2021-05-04 11:00:20|4257|4256.5|4257.5|4257|4257.5|4257|4257|4256.5|2148
1620126030000|2021-05-04 11:00:30|4258||4258||4258||4258||97
1620126040000|2021-05-04 11:00:40|4257.5|4256.5|4257.5|4256.5|4257.5|4256.5|4257|4256.5|868
1620126050000|2021-05-04 11:00:50|||||||||236
1620126060000|2021-05-04 11:01:00|4257|4256|4257|4256|4257.5|4256.5|4256|4255.5|1609
1620126070000|2021-05-04 11:01:10|4257.5|4256.5|4258|4257|4258|4257|4257|4256.5|779
1620126080000|2021-05-04 11:01:20|4257.5|4257.5|4258.5|4257.5|4258.5|4257.5|4257.5|4257.5|236
1620126090000|2021-05-04 11:01:30|4258|4257|4258.5|4257.5|4258.5|4257.5|4257.5|4257|344
1620126110000|2021-05-04 11:01:50|4259||4259||4259||4259||0
1620126120000|2021-05-04 11:02:00|4258.5|4258|4258|4257.5|4258.5|4258|4257.5|4257|3308
1620126130000|2021-05-04 11:02:10||4257||4257||4257||4257|339
1620126140000|2021-05-04 11:02:20|4257.5|4256.5|4257.5|4257|4257.5|4257|4257|4256.5|1266
1620126160000|2021-05-04 11:02:40|4257|4256.5|4256|4255.5|4257|4256.5|4256|4255.5|1181
1620126180000|2021-05-04 11:03:00|4256.5|4256|4258|4257.5|4258|4257.5|4256.5|4256|4215
1620126190000|2021-05-04 11:03:10|4257.5|4257|4258|4257|4258|4257.5|4257.5|4257|1490
1620126220000|2021-05-04 11:03:40|4258.5|4257.5|4258|4257.5|4258.5|4257.5|4257.5|4257|1096
1620126230000|2021-05-04 11:03:50|||||||||96
1620126240000|2021-05-04 11:04:00|4258.5|4257|4258|4257.5|4258.5|4257.5|4257.5|4257|1118
1620126250000|2021-05-04 11:04:10|4258.5|4258|4259|4258|4259|4258|4258|4258|1186
1620126270000|2021-05-04 11:04:30|4258.5||4259||4259||4258.5||0
1620126280000|2021-05-04 11:04:40|4258.5|4257.5|4258|4257.5|4258.5|4257.5|4258|4257.5|1508
1620126290000|2021-05-04 11:04:50|||||||||255
1620126320000|2021-05-04 11:05:20|4257.5|4257|4258|4257|4258|4257|4257.5|4257|1267
1620126330000|2021-05-04 11:05:30||4257.5||4257.5||4257.5||4257.5|562
1620126340000|2021-05-04 11:05:40|4258.5|4258|4259|4258|4259|4258|4258.5|4257.5|2065
1620126350000|2021-05-04 11:05:50|||||||||100
1620126360000|2021-05-04 11:06:00|4259.5|4258.5|4259.5|4258.5|4259.5|4258.5|4259|4258.5|138
1620126370000|2021-05-04 11:06:10|4259||4259||4259||4259||30
1620126380000|2021-05-04 11:06:20|||||||||450
1620126390000|2021-05-04 11:06:30|4259.5|4259|4260|4259.5|4260|4259.5|4259|4258.5|1950
1620126400000|2021-05-04 11:06:40|4260.5|4260|4261|4260|4261|4260|4260.5|4260|666
1620126410000|2021-05-04 11:06:50|4260.5|4260.5|4260.5|4260|4260.5|4260.5|4260.5|4260|262
1620126420000|2021-05-04 11:07:00|4260|4259.5|4260|4259|4260|4259.5|4259.5|4259|3471
1620126430000|2021-05-04 11:07:10||4259.5||4259.5||4259.5||4259.5|143
1620126440000|2021-05-04 11:07:20|||||||||109
1620126480000|2021-05-04 11:08:00|||||||||94
1620126490000|2021-05-04 11:08:10|4260.5|4259|4261|4260|4261|4260|4260.5|4259|5364
1620126500000|2021-05-04 11:08:20|4261.5||4261||4261.5||4261||0
1620126520000|2021-05-04 11:08:40|4260.5|4259.5|4260.5|4259.5|4260.5|4260|4260|4259.5|4061
1620126530000|2021-05-04 11:08:50|4260||4260||4260||4260||224
1620126540000|2021-05-04 11:09:00|||||||||61
1620126550000|2021-05-04 11:09:10|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|631
1620126560000|2021-05-04 11:09:20|4260.5|4260|4262|4261|4262|4261.5|4259.5|4259|3864
1620126570000|2021-05-04 11:09:30|4262.5|4261.5|4263.5|4262.5|4263.5|4262.5|4262.5|4261.5|2391
1620126590000|2021-05-04 11:09:50|4263|4263|4262.5|4262|4263|4263|4262.5|4262|2158
1620126600000|2021-05-04 11:10:00|4263|4262.5|4262.5|4261.5|4263.5|4262.5|4262|4261.5|5016
1620126610000|2021-05-04 11:10:10|4262|4262|4262|4261|4262|4262|4261.5|4261|2173
1620126630000|2021-05-04 11:10:30|4261.5|4260.5|4261|4260|4261.5|4260.5|4260.5|4260|1500
1620126660000|2021-05-04 11:11:00|4261.5|4260.5|4261.5|4261|4262|4261|4261.5|4260.5|283
1620126670000|2021-05-04 11:11:10|4262||4261.5||4262||4261.5||263
1620126680000|2021-05-04 11:11:20|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|736
1620126690000|2021-05-04 11:11:30|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|619
1620126700000|2021-05-04 11:11:40|||||||||260
1620126710000|2021-05-04 11:11:50|4261.5|4261|4261.5|4261|4261.5|4261|4261|4260.5|890
1620126720000|2021-05-04 11:12:00|4261|4260.5|4261.5|4261|4261.5|4261|4261|4260.5|1010
1620126730000|2021-05-04 11:12:10|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|540
1620126740000|2021-05-04 11:12:20|4261|4260.5|4261|4260|4261|4260.5|4260.5|4260|2266
1620126770000|2021-05-04 11:12:50|4261.5|4260.5|4263|4262.5|4263.5|4262.5|4261|4260.5|804
1620126780000|2021-05-04 11:13:00|4262.5|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|372
1620126790000|2021-05-04 11:13:10|||||||||50
1620126800000|2021-05-04 11:13:20|4262|4262|4261.5|4261|4262.5|4262|4261.5|4261|1323
1620126810000|2021-05-04 11:13:30|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|158
1620126820000|2021-05-04 11:13:40|4262.5|4262|4262.5|4262|4263|4262|4262.5|4262|224
1620126830000|2021-05-04 11:13:50|||||||||13
1620126840000|2021-05-04 11:14:00|||||||||10
1620126860000|2021-05-04 11:14:20|||||||||568
1620126880000|2021-05-04 11:14:40|4262|4261.5|4263.5|4262.5|4263.5|4262.5|4262|4261.5|2122
1620126900000|2021-05-04 11:15:00|4263||4263||4263||4263||128
1620126910000|2021-05-04 11:15:10|4262.5|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|1422
1620126930000|2021-05-04 11:15:30|4263|4262|4262.5|4262|4263|4262.5|4262.5|4262|595
1620126940000|2021-05-04 11:15:40|4263||4263||4263||4263||0
1620126950000|2021-05-04 11:15:50|4262.5||4262.5||4262.5||4262.5||0
1620126970000|2021-05-04 11:16:10|4263||4263||4263||4263||613
1620126990000|2021-05-04 11:16:30|4263.5|4262.5|4264|4263|4264|4263.5|4263.5|4262.5|246
1620127000000|2021-05-04 11:16:40|4263.5||4263.5||4263.5||4263.5||0
1620127020000|2021-05-04 11:17:00|4264|4263.5|4263.5|4263|4264.5|4264|4263.5|4263|1655
1620127030000|2021-05-04 11:17:10|4264||4264||4264||4264||0
1620127040000|2021-05-04 11:17:20||4263.5||4263.5||4263.5||4263.5|198
1620127060000|2021-05-04 11:17:40|||||||||116
1620127070000|2021-05-04 11:17:50|||||||||360
1620127080000|2021-05-04 11:18:00|||||||||250
1620127100000|2021-05-04 11:18:20|||||||||187
1620127120000|2021-05-04 11:18:40|4264.5|4264|4265.5|4264.5|4265.5|4265|4264.5|4264|1799
1620127130000|2021-05-04 11:18:50|4265|4264|4264.5|4263.5|4265|4264|4264|4263.5|3688
1620127150000|2021-05-04 11:19:10|4264|4264|4264|4263.5|4264|4264|4264|4263.5|172
1620127160000|2021-05-04 11:19:20|||||||||33
1620127180000|2021-05-04 11:19:40|4264.5|4264|4264.5|4264|4264.5|4264|4264|4263.5|808
1620127190000|2021-05-04 11:19:50|||||||||49
1620127200000|2021-05-04 11:20:00|4265|4263.5|4264.5|4263.5|4265|4263.5|4264.5|4263.5|1281
1620127240000|2021-05-04 11:20:40||4264||4264||4264||4264|307
1620127250000|2021-05-04 11:20:50|||||||||28
1620127260000|2021-05-04 11:21:00|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|707
1620127270000|2021-05-04 11:21:10|4263.5|4263|4264|4263|4264|4263.5|4263|4262.5|2612
1620127290000|2021-05-04 11:21:30|4263.5|4262.5|4263.5|4262.5|4263.5|4263|4263|4262.5|405
1620127300000|2021-05-04 11:21:40|4263|4262|4262|4261.5|4263.5|4262.5|4262|4261.5|1109
1620127310000|2021-05-04 11:21:50|4261.5|4261|4262.5|4261.5|4262.5|4262|4261.5|4261|733
1620127320000|2021-05-04 11:22:00||4262||4262||4262||4262|25
1620127340000|2021-05-04 11:22:20|4262|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261.5|263
1620127350000|2021-05-04 11:22:30|||||||||510
1620127360000|2021-05-04 11:22:40|4262|4261|4262.5|4261.5|4262.5|4262|4262|4261|806
1620127370000|2021-05-04 11:22:50|4262||4262||4262.5||4262||50
1620127380000|2021-05-04 11:23:00|4262.5|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|530
1620127410000|2021-05-04 11:23:30|||||||||75
1620127420000|2021-05-04 11:23:40|4262|4262|4261.5|4261|4262.5|4262|4261.5|4261|1370
1620127430000|2021-05-04 11:23:50|4262||4261.5||4262||4261.5||0
1620127440000|2021-05-04 11:24:00|4262|4261.5|4261.5|4261|4262.5|4261.5|4261.5|4261|1342
1620127450000|2021-05-04 11:24:10|4261|4260.5|4261.5|4260.5|4261.5|4260.5|4260.5|4260|1579
1620127470000|2021-05-04 11:24:30|4261||4261||4261||4261||0
1620127480000|2021-05-04 11:24:40|4260.5|4260|4259.5|4259|4261|4260.5|4259.5|4259|1029
1620127500000|2021-05-04 11:25:00|4260|4259.5|4260|4259|4260.5|4260|4260|4259|1544
1620127510000|2021-05-04 11:25:10|||||||||15
1620127520000|2021-05-04 11:25:20|4260.5|4259.5|4260.5|4260|4260.5|4260|4260.5|4259.5|1066
1620127530000|2021-05-04 11:25:30|||||||||489
1620127540000|2021-05-04 11:25:40|4260|4259.5|4259.5|4259|4260|4259.5|4259.5|4258.5|382
1620127550000|2021-05-04 11:25:50|||||||||234
1620127560000|2021-05-04 11:26:00||4258.5||4259||4259||4258.5|357
1620127570000|2021-05-04 11:26:10|||||||||28
1620127580000|2021-05-04 11:26:20|4260|4259.5|4260.5|4259.5|4260.5|4259.5|4260|4259.5|1418
1620127590000|2021-05-04 11:26:30|4261|4260|4260|4259.5|4261|4260|4260|4259.5|340
1620127600000|2021-05-04 11:26:40|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|0
1620127610000|2021-05-04 11:26:50|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|181
1620127620000|2021-05-04 11:27:00|4259.5|4259|4260|4259|4260|4259.5|4259.5|4259|438
1620127630000|2021-05-04 11:27:10|4259.5|4258.5|4259|4258.5|4260|4259|4258|4257.5|3291
1620127640000|2021-05-04 11:27:20|4258.5|4258|4259|4258|4259|4258|4258.5|4258|29
1620127650000|2021-05-04 11:27:30|4258.5||4259||4259||4258.5||2
1620127670000|2021-05-04 11:27:50|4258.5|4258.5|4259|4258.5|4259|4258.5|4258.5|4258|823
1620127680000|2021-05-04 11:28:00|4259.5|4258|4260|4259|4260|4259.5|4259.5|4258|2087
1620127700000|2021-05-04 11:28:20|||||||||52
1620127720000|2021-05-04 11:28:40|4260.5|4259.5|4261|4260|4261|4260|4260.5|4259.5|565
1620127740000|2021-05-04 11:29:00|4260.5||4260.5||4261||4260.5||170
1620127750000|2021-05-04 11:29:10|4261||4260.5||4261||4260.5||105
1620127760000|2021-05-04 11:29:20|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|232
1620127770000|2021-05-04 11:29:30|4259.5|4259|4260|4259|4260|4259|4259.5|4259|523
1620127780000|2021-05-04 11:29:40|4259.5|4258.5|4259|4258|4260|4259|4258.5|4258|1521
1620127790000|2021-05-04 11:29:50|4258.5|4257.5|4258|4257.5|4258.5|4257.5|4258|4257.5|937
1620127800000|2021-05-04 11:30:00|4257.5|4257|4257.5|4257|4258.5|4258|4257.5|4257|2025
1620127810000|2021-05-04 11:30:10|4257|4256.5|4257.5|4256.5|4257.5|4257|4257|4256.5|791
1620127820000|2021-05-04 11:30:20|4257|4256|4257|4256|4257|4256|4256.5|4256|783
1620127830000|2021-05-04 11:30:30|4256.5|4256.5|4258.5|4258|4258.5|4258|4256.5|4255.5|4828
1620127840000|2021-05-04 11:30:40|4258|4257.5|4258.5|4257.5|4258.5|4258|4258|4257.5|359
1620127860000|2021-05-04 11:31:00|4258|4258|4258.5|4257.5|4258.5|4258|4258|4257.5|344
1620127890000|2021-05-04 11:31:30|4259|4258|4258.5|4258|4259|4258.5|4258.5|4258|571
1620127900000|2021-05-04 11:31:40|4259||4259||4259||4259||60
1620127910000|2021-05-04 11:31:50|4258.5|4257.5|4259|4258|4259|4258.5|4258|4257.5|469
1620127930000|2021-05-04 11:32:10|||||||||49
1620127950000|2021-05-04 11:32:30|4258.5|4257.5|4259|4258|4259|4258|4258.5|4257.5|724
1620127960000|2021-05-04 11:32:40|4258.5||4258.5||4258.5||4258.5||0
1620127980000|2021-05-04 11:33:00|4259|4257.5|4256|4255.5|4259|4257.5|4256|4255.5|2083
1620127990000|2021-05-04 11:33:10|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255.5|246
1620128020000|2021-05-04 11:33:40|4255.5|4255|4255|4254.5|4255.5|4255|4255|4254.5|965
1620128030000|2021-05-04 11:33:50|||||||||59
1620128040000|2021-05-04 11:34:00|4255.5|4255|4255.5|4255|4256|4255|4255.5|4254.5|1979
1620128050000|2021-05-04 11:34:10|4256|4255.5|4255|4254|4256|4255.5|4254.5|4254|1411
1620128060000|2021-05-04 11:34:20|4254.5|4254.5|4255|4254|4255|4254.5|4254.5|4254|293
1620128070000|2021-05-04 11:34:30|4254.5|4253.5|4255|4254|4255|4254|4254.5|4253.5|392
1620128090000|2021-05-04 11:34:50|4254.5|4253.5|4254.5|4253.5|4254.5|4253.5|4254|4253.5|195
1620128100000|2021-05-04 11:35:00|4254|4253|4254|4253|4254.5|4253.5|4253.5|4253|481
1620128110000|2021-05-04 11:35:10|4253.5|4252.5|4253.5|4252.5|4253.5|4253|4253|4252.5|346
1620128120000|2021-05-04 11:35:20|||||||||58
1620128130000|2021-05-04 11:35:30|4254|4253|4253.5|4253|4254|4253.5|4253.5|4253|886
1620128140000|2021-05-04 11:35:40|4253|4252.5|4252|4251|4253|4252.5|4251.5|4251|1109
1620128150000|2021-05-04 11:35:50|4251.5||4251.5||4251.5||4251.5||0
1620128160000|2021-05-04 11:36:00|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251|563
1620128170000|2021-05-04 11:36:10|||||||||59
1620128180000|2021-05-04 11:36:20|4251.5|4251|4250.5|4249.5|4251.5|4251|4250.5|4249.5|951
1620128190000|2021-05-04 11:36:30|4250|4249|4250.5|4250|4251|4250|4250|4249|999
1620128200000|2021-05-04 11:36:40|4251|4250.5|4251.5|4251|4251.5|4251|4251|4250.5|250
1620128210000|2021-05-04 11:36:50|4251|4250.5|4251|4250.5|4251.5|4251|4251|4250|79
1620128250000|2021-05-04 11:37:30|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|718
1620128260000|2021-05-04 11:37:40|4251|4250.5|4251.5|4250.5|4251.5|4250.5|4251|4250.5|160
1620128270000|2021-05-04 11:37:50|4251||4251||4251||4251||70
1620128280000|2021-05-04 11:38:00|4251.5||4251.5||4251.5||4251.5||0
1620128300000|2021-05-04 11:38:20|4251|4250|4250.5|4250|4251|4250|4250.5|4250|436
1620128310000|2021-05-04 11:38:30|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|169
1620128320000|2021-05-04 11:38:40|4250.5||4250.5||4250.5||4250.5||24
1620128330000|2021-05-04 11:38:50|4250|4249|4249|4248.5|4250|4249.5|4249|4248|901
1620128340000|2021-05-04 11:39:00|4248.5|4247.5|4248|4247|4249|4248|4248|4247|328
1620128350000|2021-05-04 11:39:10|4247.5||4247.5||4247.5||4247.5||0
1620128360000|2021-05-04 11:39:20|4247|4246.5|4246|4245|4247|4246.5|4245.5|4245|911
1620128370000|2021-05-04 11:39:30|4245.5|4244.5|4245.5|4245|4246|4245|4245|4244.5|586
1620128380000|2021-05-04 11:39:40|4245|4244.5|4245.5|4244.5|4245.5|4244.5|4244.5|4244|2205
1620128390000|2021-05-04 11:39:50|4246|4245|4244.5|4243.5|4246|4245.5|4244.5|4243.5|794
1620128400000|2021-05-04 11:40:00|4244|4243|4243|4242|4244|4243|4242.5|4241.5|3542
1620128410000|2021-05-04 11:40:10|4242.5|4241.5|4239|4238.5|4243|4242.5|4239|4238.5|5300
1620128420000|2021-05-04 11:40:20|4239.5|4239|4240.5|4239.5|4241.5|4240.5|4239|4238|5923
1620128430000|2021-05-04 11:40:30|4240|4239|4238.5|4238|4240.5|4239.5|4238.5|4238|3346
1620128440000|2021-05-04 11:40:40|4238|4237.5|4237|4236|4238|4237.5|4236|4235|2881
1620128450000|2021-05-04 11:40:50|4236.5|4235.5|4235.5|4235|4237|4235.5|4235|4234|1684
1620128460000|2021-05-04 11:41:00|4236|4234.5|4234.5|4233.5|4236|4234.5|4234|4233|1321
1620128470000|2021-05-04 11:41:10|4234|4234|4231.5|4230.5|4234|4234|4231|4230|1236
1620128480000|2021-05-04 11:41:20|4232|4231|4232.5|4231.5|4233.5|4233|4231.5|4231|3002
1620128490000|2021-05-04 11:41:30|4232|4231|4231.5|4230.5|4232.5|4232|4231.5|4230.5|435
1620128500000|2021-05-04 11:41:40|4232|4231|4231.5|4230.5|4232.5|4231.5|4229.5|4228.5|1827
1620128510000|2021-05-04 11:41:50|4232|4230|4230.5|4229.5|4232|4230.5|4230|4229|314
1620128520000|2021-05-04 11:42:00|4230|4229|4231|4230|4231.5|4230.5|4229.5|4229|3049
1620128530000|2021-05-04 11:42:10|4231.5|4230.5|4232|4231|4232|4231.5|4229.5|4229|1706
1620128540000|2021-05-04 11:42:20|4231.5|4230.5|4232.5|4231.5|4233|4232|4230.5|4230|1007
1620128550000|2021-05-04 11:42:30|4232|4231|4231.5|4230.5|4232.5|4231|4231|4230.5|995
1620128560000|2021-05-04 11:42:40|4232|4231|4234|4233|4234.5|4233.5|4232|4230.5|80
1620128570000|2021-05-04 11:42:50|4234.5|4233.5|4235|4234|4235.5|4234.5|4234|4233|366
1620128580000|2021-05-04 11:43:00|4234.5|4233.5|4236.5|4235.5|4236.5|4235.5|4234.5|4233.5|486
1620128590000|2021-05-04 11:43:10|4236|4235|4235.5|4234.5|4236|4235|4234.5|4234|106
1620128600000|2021-05-04 11:43:20|4236|4235|4236.5|4235.5|4236.5|4235.5|4236|4235|104
1620128610000|2021-05-04 11:43:30|4236|4236|4237.5|4236.5|4237.5|4236.5|4236|4236|0
1620128620000|2021-05-04 11:43:40|4237|4236|4236.5|4235.5|4237.5|4236.5|4236.5|4235.5|206
1620128630000|2021-05-04 11:43:50|4237|4236|4237|4236|4238|4237|4237|4236|133
1620128640000|2021-05-04 11:44:00|4236.5|4235.5|4234.5|4233.5|4237|4235.5|4234.5|4233.5|886
1620128650000|2021-05-04 11:44:10|4235|4234|4235|4233.5|4235|4234|4234.5|4233.5|0
1620128660000|2021-05-04 11:44:20|4234.5|4234|4234.5|4233.5|4234.5|4234|4234|4233.5|213
1620128670000|2021-05-04 11:44:30|4235|4234|4236.5|4235.5|4236.5|4235.5|4235|4234|767
1620128680000|2021-05-04 11:44:40|4237|4236|4236|4235|4237|4236|4236|4235|28
1620128690000|2021-05-04 11:44:50|4235.5|4234.5|4234|4233|4235.5|4235|4234|4233|1178
1620128700000|2021-05-04 11:45:00|4233.5|4233.5|4229.5|4228.5|4234|4233.5|4229.5|4228.5|2283
1620128710000|2021-05-04 11:45:10|4230|4229|4230.5|4229.5|4230.5|4230|4228.5|4227.5|2273
1620128720000|2021-05-04 11:45:20|4231|4230|4232|4231|4232|4231|4228|4227|3285
1620128730000|2021-05-04 11:45:30|4231.5|4230.5|4232|4230.5|4232.5|4231.5|4231|4230|614
1620128740000|2021-05-04 11:45:40|4232.5|4231|4231|4230|4233|4232|4231|4230|1029
1620128750000|2021-05-04 11:45:50|4231.5|4230.5|4231.5|4230.5|4232|4231|4230.5|4230|738
1620128760000|2021-05-04 11:46:00|4231|4230|4231|4229.5|4231|4230|4230.5|4229.5|320
1620128770000|2021-05-04 11:46:10|4231.5|4230|4230.5|4229.5|4231.5|4230.5|4230.5|4229.5|141
1620128780000|2021-05-04 11:46:20|4230|4229|4230|4229|4230|4229.5|4229.5|4228.5|1048
1620128790000|2021-05-04 11:46:30|4229.5|4229.5|4229|4228|4230|4229.5|4229|4228|964
1620128800000|2021-05-04 11:46:40|4229.5|4228.5|4230|4228.5|4230|4229|4229|4228.5|365
1620128810000|2021-05-04 11:46:50|4229.5|4228|4228.5|4227.5|4229.5|4228|4228|4227|787
1620128820000|2021-05-04 11:47:00|4229.5|4228|4229.5|4228.5|4229.5|4229|4229|4228|556
1620128830000|2021-05-04 11:47:10|4230|4229|4230.5|4229.5|4230.5|4229.5|4230|4228.5|1150
1620128840000|2021-05-04 11:47:20|4230|4229|4230.5|4229.5|4230.5|4229.5|4229.5|4228.5|847
1620128860000|2021-05-04 11:47:40|4231|4230|4231|4229.5|4232|4231|4231|4229.5|34
1620128870000|2021-05-04 11:47:50|4230.5|4230|4231.5|4230.5|4231.5|4230.5|4230.5|4230|0
1620128880000|2021-05-04 11:48:00|4231|4230|4231|4230|4231|4230|4231|4230|36
1620128890000|2021-05-04 11:48:10|4230.5|4229.5|4232|4231|4232|4231|4229.5|4229|1233
1620128900000|2021-05-04 11:48:20|4231.5|4230.5|4231|4230|4231.5|4230.5|4231|4230|282
1620128910000|2021-05-04 11:48:30|4230.5|4229.5|4228.5|4228|4230.5|4230|4228.5|4228|1085
1620128920000|2021-05-04 11:48:40|4229|4227.5|4228.5|4227.5|4229|4228|4228|4227|645
1620128930000|2021-05-04 11:48:50|4229.5|4228|4230|4229|4230.5|4229.5|4229.5|4228|475
1620128940000|2021-05-04 11:49:00|4229.5||4230||4230||4229.5||58
1620128950000|2021-05-04 11:49:10|4230.5|4229.5|4231|4230|4231.5|4231|4230|4229.5|883
1620128960000|2021-05-04 11:49:20|4231.5|4230.5|4231.5|4230.5|4231.5|4230.5|4231.5|4230.5|0
1620128970000|2021-05-04 11:49:30|4231|4230|4232.5|4231.5|4232.5|4232|4230.5|4230|1534
1620128980000|2021-05-04 11:49:40|4233|4232|4233.5|4232.5|4233.5|4232.5|4232.5|4231.5|2213
1620128990000|2021-05-04 11:49:50|4234|4233|4234|4233|4234|4233.5|4234|4232.5|146
1620129000000|2021-05-04 11:50:00|4233.5|4232.5|4233|4232|4234|4233|4232.5|4231.5|1972
1620129010000|2021-05-04 11:50:10|4233.5|4232.5|4233|4232.5|4234|4233|4233|4232.5|542
1620129020000|2021-05-04 11:50:20|4232.5|4232|4232|4231.5|4233|4232|4232|4231.5|239
1620129030000|2021-05-04 11:50:30|4232.5|4231|4232|4231|4232.5|4231|4231.5|4231|405
1620129040000|2021-05-04 11:50:40|4231.5|4230.5|4230.5|4229.5|4231.5|4230.5|4230.5|4229.5|713
1620129050000|2021-05-04 11:50:50|4231|4230|4231|4229.5|4231|4230|4231|4229.5|0
1620129060000|2021-05-04 11:51:00|4230.5|4230|4230.5|4229.5|4231|4230.5|4230|4229|1397
1620129070000|2021-05-04 11:51:10|4231|4230|4232|4231|4232|4231|4230.5|4230|8
1620129080000|2021-05-04 11:51:20|4232.5|4231.5|4232.5|4231.5|4232.5|4232|4232|4231.5|218
1620129090000|2021-05-04 11:51:30|4233|4232|4232|4231|4233.5|4232.5|4232|4231|2154
1620129100000|2021-05-04 11:51:40|4232.5|4231.5|4234.5|4233.5|4234.5|4233.5|4232.5|4231.5|1277
1620129110000|2021-05-04 11:51:50|4234|4234|4235|4234|4235|4234|4234|4234|90
1620129120000|2021-05-04 11:52:00|4234.5|4234.5|4234|4233.5|4235|4234.5|4234|4233.5|775
1620129140000|2021-05-04 11:52:20|4234.5|4234|4234.5|4233.5|4234.5|4234|4234|4233.5|338
1620129170000|2021-05-04 11:52:50|4235|4234|4235|4233.5|4235|4234|4235|4233.5|0
1620129180000|2021-05-04 11:53:00|4234.5|4234|4235.5|4234.5|4235.5|4234.5|4234|4234|690
1620129190000|2021-05-04 11:53:10|4235|4234|4234|4233|4235.5|4234|4233.5|4233|862
1620129200000|2021-05-04 11:53:20|4234.5|4233.5|4235.5|4234|4235.5|4234|4234.5|4233.5|50
1620129210000|2021-05-04 11:53:30|4235||4235||4235||4235||53
1620129220000|2021-05-04 11:53:40|4234.5|4233.5|4234.5|4233.5|4235|4234|4234|4233.5|109
1620129230000|2021-05-04 11:53:50|4235|4234|4235|4234|4235|4234|4235|4234|0
1620129240000|2021-05-04 11:54:00|4234.5|4233.5|4234.5|4233.5|4234.5|4234|4234|4233.5|405
1620129250000|2021-05-04 11:54:10|4234|4233|4234|4233|4234|4233|4233.5|4233|0
1620129260000|2021-05-04 11:54:20|4233.5|4232.5|4233.5|4232.5|4233.5|4232.5|4233|4232.5|391
1620129270000|2021-05-04 11:54:30|4233|4232|4233.5|4232.5|4233.5|4232.5|4233|4232|933
1620129280000|2021-05-04 11:54:40|4233||4233.5||4233.5||4233||72
1620129290000|2021-05-04 11:54:50||4233||4233||4233||4233|336
1620129300000|2021-05-04 11:55:00|4233|4232.5|4233.5|4232.5|4233.5|4233|4233|4232.5|488
1620129310000|2021-05-04 11:55:10|4233|4232|4232.5|4231.5|4233.5|4232.5|4232.5|4231.5|1477
1620129320000|2021-05-04 11:55:20||4232||4232||4232||4232|0
1620129330000|2021-05-04 11:55:30|4232|4231.5|4232.5|4231.5|4232.5|4231.5|4232|4231.5|61
1620129340000|2021-05-04 11:55:40|4232|4231|4231.5|4231|4232.5|4231|4231|4230.5|613
1620129350000|2021-05-04 11:55:50||4230.5||4230.5||4230.5||4230.5|33
1620129360000|2021-05-04 11:56:00|4231|4230|4233|4232|4233|4232|4231|4230|1805
1620129370000|2021-05-04 11:56:10|4233.5|4232.5|4233.5|4233|4233.5|4233|4233|4232.5|396
1620129380000|2021-05-04 11:56:20|4234|4233.5|4234.5|4233.5|4234.5|4233.5|4234|4233|597
1620129390000|2021-05-04 11:56:30|4234|4233|4234|4233|4234|4233|4233.5|4232.5|200
1620129400000|2021-05-04 11:56:40|4233.5|4232.5|4233.5|4232|4233.5|4232.5|4233.5|4232|0
1620129410000|2021-05-04 11:56:50|4233|4231.5|4232.5|4232|4233|4232|4232.5|4231.5|1043
1620129420000|2021-05-04 11:57:00|4233|4232.5|4233|4232|4233|4232.5|4232.5|4232|252
1620129430000|2021-05-04 11:57:10|4232.5|4231.5|4232|4231|4232.5|4231.5|4231.5|4231|831
1620129440000|2021-05-04 11:57:20|4231.5|4230.5|4230.5|4229.5|4231.5|4230.5|4230.5|4229.5|582
1620129450000|2021-05-04 11:57:30|4231|4230|4231|4230|4231|4230|4231|4230|0
1620129470000|2021-05-04 11:57:50|4230.5|4229.5|4231|4230|4231|4230|4230.5|4229.5|0
1620129480000|2021-05-04 11:58:00|4230.5|4229.5|4230.5|4229.5|4231|4229.5|4230.5|4229.5|0
1620129490000|2021-05-04 11:58:10|4231|4230|4231|4230|4231|4230|4231|4230|173
1620129500000|2021-05-04 11:58:20|4230.5|4229.5|4230.5|4230|4230.5|4230|4230|4229.5|685
1620129510000|2021-05-04 11:58:30|4231|4230.5|4231.5|4230.5|4231.5|4231|4231|4230.5|776
1620129520000|2021-05-04 11:58:40|4231|4230|4230.5|4230|4231|4230|4230.5|4230|226
1620129530000|2021-05-04 11:58:50|4230|4229.5|4230.5|4229.5|4230.5|4229.5|4230|4229.5|285
1620129540000|2021-05-04 11:59:00|4230|4229|4228|4227.5|4230.5|4229.5|4228|4227|1079
1620129550000|2021-05-04 11:59:10|4228.5|4228|4229.5|4229|4229.5|4229|4228.5|4227.5|600
1620129560000|2021-05-04 11:59:20|4229|4228.5|4229|4228|4229|4228.5|4228.5|4228|658
1620129570000|2021-05-04 11:59:30|4229.5|4228.5|4229|4228|4229.5|4229|4228.5|4228|935
1620129580000|2021-05-04 11:59:40|||||||||100
1620129590000|2021-05-04 11:59:50|4229.5|4228.5|4228.5|4228|4229.5|4228.5|4228.5|4228|114
1620129600000|2021-05-04 12:00:00|4229|4228.5|4229|4228|4229.5|4229|4229|4228|1456
1620129610000|2021-05-04 12:00:10|4228.5|4227.5|4228.5|4228|4229|4228.5|4228|4227.5|1775
1620129620000|2021-05-04 12:00:20|4228|4227.5|4227|4226|4228|4227.5|4227|4226|952
1620129630000|2021-05-04 12:00:30|4227.5|4226.5|4227|4226|4227.5|4227|4227|4226|275
1620129640000|2021-05-04 12:00:40|4227.5|4226.5|4227.5|4226|4227.5|4226.5|4227|4226|12
1620129650000|2021-05-04 12:00:50|4227|4226.5|4227|4226.5|4227|4226.5|4226.5|4226|545
1620129660000|2021-05-04 12:01:00|4227.5|4227|4229|4228.5|4230|4229|4227.5|4227|475
1620129670000|2021-05-04 12:01:10|4228.5|4228|4229.5|4228|4229.5|4228|4228.5|4228|19
1620129680000|2021-05-04 12:01:20|4230|4228.5|4229|4228|4230|4228.5|4228.5|4228|296
1620129690000|2021-05-04 12:01:30|4228.5|4227.5|4227.5|4226.5|4229|4227.5|4227.5|4226.5|122
1620129700000|2021-05-04 12:01:40|4228|4227|4228.5|4227.5|4228.5|4228|4228|4227|297
1620129710000|2021-05-04 12:01:50||4228||4228||4228||4228|0
1620129720000|2021-05-04 12:02:00|4229|4228.5|4230.5|4229|4230.5|4229.5|4229|4228.5|1374
1620129730000|2021-05-04 12:02:10|4230|4228.5|4230|4229|4230|4229|4229.5|4228.5|444
1620129740000|2021-05-04 12:02:20|4230.5|4229.5|4231.5|4230.5|4231.5|4230.5|4230.5|4229|703
1620129750000|2021-05-04 12:02:30|4231|4230|4230.5|4229.5|4231|4230.5|4230.5|4229.5|0
1620129770000|2021-05-04 12:02:50|4230|4229|4230|4229|4230|4229|4229.5|4229|172
1620129790000|2021-05-04 12:03:10|4229.5||4230||4230||4229.5||404
1620129800000|2021-05-04 12:03:20|4229.5||4230||4230||4229.5||0
1620129830000|2021-05-04 12:03:50|4229.5|4228.5|4229.5|4228.5|4230|4228.5|4229|4228|1029
1620129840000|2021-05-04 12:04:00|4229|4228|4228.5|4227.5|4229.5|4228|4228.5|4227.5|156
1620129850000|2021-05-04 12:04:10||4228||4227.5||4228||4227.5|682
1620129870000|2021-05-04 12:04:30||4228||4228||4228||4228|0
1620129880000|2021-05-04 12:04:40|4228|4227.5|4230|4229|4230|4229.5|4228|4227.5|2270
1620129900000|2021-05-04 12:05:00|4229.5|4229.5|4229.5|4228.5|4231|4230.5|4229|4228.5|2998
1620129910000|2021-05-04 12:05:10|4230|4229|4229.5|4228.5|4230|4229|4229|4228.5|245
1620129920000|2021-05-04 12:05:20|4229||4229||4229||4229||0
1620129930000|2021-05-04 12:05:30||4228||4228.5||4228.5||4228|310
1620129940000|2021-05-04 12:05:40|4229.5|4229|4230|4229|4230|4229|4229.5|4229|88
1620129960000|2021-05-04 12:06:00|4230.5|4229.5|4230.5|4229.5|4230.5|4229.5|4230.5|4229.5|355
1620129970000|2021-05-04 12:06:10|4231|4230|4231.5|4230.5|4232|4231.5|4231|4229.5|568
1620129980000|2021-05-04 12:06:20|4231|4231|4231.5|4231|4231.5|4231|4231|4231|59
1620129990000|2021-05-04 12:06:30|4231|4230.5|4231|4230|4231.5|4230.5|4230.5|4230|863
1620130000000|2021-05-04 12:06:40|4231.5|4230.5|4231.5|4230|4231.5|4230.5|4231.5|4230|43
1620130010000|2021-05-04 12:06:50|4231|4230.5|4231.5|4230.5|4231.5|4230.5|4231|4230.5|0
1620130020000|2021-05-04 12:07:00|4231|4230|4229.5|4229|4231|4230|4229.5|4229|1548
1620130030000|2021-05-04 12:07:10|4229|4228.5|4229.5|4228.5|4229.5|4228.5|4229|4228.5|460
1620130040000|2021-05-04 12:07:20|4229|4228|4229.5|4228.5|4229.5|4228.5|4229|4228|0
1620130050000|2021-05-04 12:07:30|4229|4228|4228.5|4228|4229.5|4228.5|4228.5|4228|358
1620130060000|2021-05-04 12:07:40|4228|4227.5|4228|4227.5|4228.5|4227.5|4227.5|4227|336
1620130070000|2021-05-04 12:07:50|4227.5|4227|4228|4227|4228|4227|4227.5|4227|47
1620130080000|2021-05-04 12:08:00|4227.5|4226.5|4227|4226|4227.5|4226.5|4226.5|4226|529
1620130090000|2021-05-04 12:08:10||4226.5||4226||4226.5||4226|608
1620130100000|2021-05-04 12:08:20|4226.5||4226.5||4227||4226.5||517
1620130110000|2021-05-04 12:08:30|4226|4225.5|4226|4225|4226|4225.5|4225.5|4225|439
1620130120000|2021-05-04 12:08:40|4226.5|4225.5|4227.5|4226.5|4227.5|4227|4226.5|4225.5|385
1620130130000|2021-05-04 12:08:50|4227|4226|4225|4224.5|4227.5|4226|4225|4224.5|1699
1620130140000|2021-05-04 12:09:00|4224.5|4224|4225|4224|4225.5|4224|4224|4223.5|1829
1620130150000|2021-05-04 12:09:10|4225.5|4224.5|4225|4224|4225.5|4225|4224.5|4224|300
1620130160000|2021-05-04 12:09:20|4224.5||4225||4225||4224.5||61
1620130170000|2021-05-04 12:09:30|4224.5|4224.5|4224.5|4224|4224.5|4224.5|4224.5|4223.5|224
1620130180000|2021-05-04 12:09:40|4224|4223.5|4223.5|4222.5|4224|4223.5|4222.5|4221.5|3723
1620130190000|2021-05-04 12:09:50|4223||4223||4223||4223||695
1620130200000|2021-05-04 12:10:00|4223.5|4223|4222.5|4221.5|4224|4223.5|4222|4221|2925
1620130210000|2021-05-04 12:10:10|4222||4222.5||4222.5||4222||1675
1620130220000|2021-05-04 12:10:20|4223|4222|4221|4220.5|4223|4222|4220|4219|5132
1620130230000|2021-05-04 12:10:30|4220.5|4220|4219.5|4219|4220.5|4220|4219|4218.5|4002
1620130240000|2021-05-04 12:10:40|4220|4218.5|4220.5|4219.5|4220.5|4219.5|4220|4218.5|892
1620130250000|2021-05-04 12:10:50|4221.5|4220|4218.5|4218|4221.5|4221|4218|4217|5456
1620130260000|2021-05-04 12:11:00|4218|4217.5|4219|4218|4220.5|4219.5|4218|4217.5|4983
1620130270000|2021-05-04 12:11:10|4218.5|4217.5|4218.5|4217.5|4218.5|4217.5|4218|4217.5|836
1620130280000|2021-05-04 12:11:20|4218|4217|4217.5|4216.5|4218|4217|4217.5|4216.5|407
1620130290000|2021-05-04 12:11:30|4217|4216|4217|4216|4217.5|4216.5|4216.5|4216|1500
1620130300000|2021-05-04 12:11:40|4217.5|4216.5|4217.5|4217|4218|4217|4217.5|4216.5|802
1620130310000|2021-05-04 12:11:50|4218|4217.5|4218.5|4218|4218.5|4218|4218|4217.5|941
1620130320000|2021-05-04 12:12:00|||||||||453
1620130330000|2021-05-04 12:12:10|4219.5|4218.5|4218.5|4217.5|4219.5|4218.5|4218|4217.5|1991
1620130340000|2021-05-04 12:12:20|4219|4218|4218.5|4217.5|4219|4218.5|4218|4217.5|1696
1620130350000|2021-05-04 12:12:30|4218|4217|4218.5|4217.5|4218.5|4218|4217.5|4217|2162
1620130360000|2021-05-04 12:12:40|4219|4218|4220.5|4220|4220.5|4220|4219|4218|1463
1620130370000|2021-05-04 12:12:50|4221|4220.5|4220.5|4220|4221.5|4220.5|4220.5|4220|805
1620130380000|2021-05-04 12:13:00|4221|4220.5|4221|4220.5|4221|4220.5|4221|4220|400
1620130400000|2021-05-04 12:13:20|4222|4221|4221.5|4220.5|4222|4221|4221|4220.5|1100
1620130410000|2021-05-04 12:13:30|4221|4220|4221.5|4221|4222|4221.5|4220.5|4220|959
1620130420000|2021-05-04 12:13:40|4221|4220.5|4221.5|4221|4221.5|4221|4221|4220.5|328
1620130430000|2021-05-04 12:13:50|4221|4220.5|4220|4219.5|4221|4220.5|4220|4219.5|2758
1620130440000|2021-05-04 12:14:00|4219.5|4219|4218|4217|4220|4219.5|4217.5|4217|1157
1620130450000|2021-05-04 12:14:10|||||||||61
1620130460000|2021-05-04 12:14:20|4217.5||4217.5||4218||4217.5||240
1620130470000|2021-05-04 12:14:30|4218|4217.5|4217.5|4217|4218|4217.5|4217.5|4217|800
1620130480000|2021-05-04 12:14:40|4218|4217.5|4218|4217.5|4218.5|4218|4218|4217|1091
1620130490000|2021-05-04 12:14:50|4218.5|4218|4218.5|4218|4219|4218|4218.5|4217.5|374
1620130500000|2021-05-04 12:15:00|4218|4217.5|4217.5|4217|4218|4217.5|4217.5|4217|466
1620130510000|2021-05-04 12:15:10|4217|4216.5|4217|4215.5|4218|4217|4216|4215|2072
1620130520000|2021-05-04 12:15:20||4216||4216.5||4216.5||4216|50
1620130530000|2021-05-04 12:15:30|4217.5|4217|4217|4216.5|4218.5|4218|4217|4216.5|2342
1620130540000|2021-05-04 12:15:40|4216.5|4216|4215|4214.5|4216.5|4216|4214.5|4214|3312
1620130550000|2021-05-04 12:15:50|4215.5|4215|4215|4214.5|4215.5|4215|4215|4214.5|159
1620130560000|2021-05-04 12:16:00|4215.5|4215|4216|4215|4216|4215.5|4215.5|4215|932
1620130570000|2021-05-04 12:16:10|4216.5|4215.5|4216.5|4216|4216.5|4216|4216.5|4215.5|323
1620130580000|2021-05-04 12:16:20|4217|4216.5|4217.5|4216.5|4217.5|4216.5|4216.5|4216|902
1620130590000|2021-05-04 12:16:30|4218|4217|4216|4215|4218|4217.5|4215.5|4215|1737
1620130600000|2021-05-04 12:16:40|4216.5|4215.5|4216.5|4215.5|4216.5|4215.5|4216.5|4215.5|0
1620130610000|2021-05-04 12:16:50|4216|4216|4213|4212|4217|4216|4213|4212|5597
1620130620000|2021-05-04 12:17:00|4212.5|4212.5|4212.5|4212|4213|4212.5|4212.5|4212|3360
1620130630000|2021-05-04 12:17:10|4213|4212.5|4214.5|4214|4215|4214.5|4213|4212.5|2782
1620130640000|2021-05-04 12:17:20|||||||||31
1620130650000|2021-05-04 12:17:30|4215|4214.5|4215|4214|4215|4214.5|4214.5|4214|1261
1620130660000|2021-05-04 12:17:40|4214.5|4213.5|4213|4212|4214.5|4213.5|4213|4212|1933
1620130670000|2021-05-04 12:17:50|4212.5|4211.5|4212.5|4212|4213|4212|4212|4211.5|471
1620130680000|2021-05-04 12:18:00|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|1128
1620130690000|2021-05-04 12:18:10|4214|4213.5|4214|4213|4214|4213.5|4213.5|4213|668
1620130700000|2021-05-04 12:18:20|4213.5||4213.5||4213.5||4213.5||980
1620130710000|2021-05-04 12:18:30|4214|4213.5|4214|4213.5|4214|4213.5|4214|4213.5|149
1620130720000|2021-05-04 12:18:40|4214.5|4214|4215.5|4214.5|4215.5|4215|4214|4213.5|1132
1620130740000|2021-05-04 12:19:00|4215|4214|4213.5|4212.5|4215|4214|4213|4212.5|865
1620130750000|2021-05-04 12:19:10|4213|4212|4212.5|4212|4213|4212|4212.5|4212|349
1620130760000|2021-05-04 12:19:20|4213|4212.5|4213.5|4213|4214|4213|4212|4211.5|1056
1620130770000|2021-05-04 12:19:30||4212.5||4212.5||4212.5||4212.5|0
1620130780000|2021-05-04 12:19:40|4214.5|4213|4213.5|4213|4214.5|4213.5|4213.5|4213|465
1620130790000|2021-05-04 12:19:50|4214|4213.5|4215.5|4214|4215.5|4214|4214|4213.5|875
1620130800000|2021-05-04 12:20:00|4215||4215||4215||4215||44
1620130810000|2021-05-04 12:20:10|||||||||49
1620130820000|2021-05-04 12:20:20|4215.5|4214.5|4215.5|4214.5|4215.5|4214.5|4215|4214.5|0
1620130830000|2021-05-04 12:20:30|4216|4215|4217|4216|4217|4216.5|4216|4215|62
1620130840000|2021-05-04 12:20:40||4216.5||4216.5||4216.5||4216.5|0
1620130860000|2021-05-04 12:21:00|4217.5|4216|4216.5|4215.5|4217.5|4216|4215.5|4215|767
1620130870000|2021-05-04 12:21:10|4216|4215|4216.5|4215|4216.5|4216|4216|4215|68
1620130880000|2021-05-04 12:21:20|4216|4215.5|4216|4215|4216.5|4215.5|4216|4215|0
1620130890000|2021-05-04 12:21:30|4216.5||4216||4216.5||4216||0
1620130900000|2021-05-04 12:21:40|4216.5|4215.5|4216.5|4215.5|4216.5|4215.5|4216.5|4215.5|0
1620130910000|2021-05-04 12:21:50|4217|4216|4217.5|4216.5|4217.5|4217|4217|4215.5|179
1620130920000|2021-05-04 12:22:00|4218|4217|4217.5|4216.5|4218|4217|4217.5|4216.5|114
1620130930000|2021-05-04 12:22:10|4218||4217.5||4218||4217.5||0
1620130940000|2021-05-04 12:22:20|4218||4217.5||4218||4217.5||0
1620130950000|2021-05-04 12:22:30|4217|4216|4216.5|4215.5|4217|4216|4216|4215.5|765
1620130960000|2021-05-04 12:22:40|4216|4215|4215|4214|4216.5|4215|4214.5|4214|245
1620130970000|2021-05-04 12:22:50|4214.5||4214.5||4214.5||4214.5||0
1620130980000|2021-05-04 12:23:00|4215|4213.5|4214|4213|4215|4213.5|4214|4213|317
1620130990000|2021-05-04 12:23:10|4214.5|4213.5|4213|4212.5|4214.5|4214|4212.5|4211.5|7717
1620131000000|2021-05-04 12:23:20|4213.5|4212|4213.5|4213|4214.5|4214|4213.5|4212|3370
1620131010000|2021-05-04 12:23:30|4214|4213.5|4214|4213.5|4214|4213.5|4214|4213.5|456
1620131040000|2021-05-04 12:24:00|||||||||52
1620131050000|2021-05-04 12:24:10|4214.5|4214|4215|4214|4215|4214.5|4214.5|4214|834
1620131060000|2021-05-04 12:24:20|4215.5|4214.5|4216|4215|4216|4215|4215|4214.5|174
1620131080000|2021-05-04 12:24:40|4216.5|4215.5|4216|4215.5|4216.5|4216|4216|4215.5|1462
1620131090000|2021-05-04 12:24:50|4216.5||4216||4216.5||4216||346
1620131100000|2021-05-04 12:25:00|4215.5|4215|4215.5|4214.5|4215.5|4215|4215|4214.5|1414
1620131110000|2021-05-04 12:25:10|4215||4215||4215||4215||27
1620131120000|2021-05-04 12:25:20|4214.5|4214|4214|4213|4215|4214|4214|4213|85
1620131130000|2021-05-04 12:25:30|4213.5|4212.5|4213|4212.5|4213.5|4212.5|4213|4212.5|0
1620131140000|2021-05-04 12:25:40||4212||4212||4212||4212|0
1620131150000|2021-05-04 12:25:50|4213.5|4212.5|4213|4212.5|4213.5|4213|4213|4212.5|708
1620131160000|2021-05-04 12:26:00|4212.5|4212|4212.5|4212|4212.5|4212|4212.5|4212|64
1620131170000|2021-05-04 12:26:10||4211.5||4211.5||4211.5||4211.5|0
1620131210000|2021-05-04 12:26:50|4212|4212|4214.5|4214|4214.5|4214|4212|4212|1797
1620131220000|2021-05-04 12:27:00|4214|4213.5|4213|4212.5|4214.5|4213.5|4213|4212.5|1552
1620131230000|2021-05-04 12:27:10|||||||||324
1620131240000|2021-05-04 12:27:20|4213.5|4213|4214.5|4213.5|4214.5|4214|4213.5|4213|534
1620131250000|2021-05-04 12:27:30|4215|4214|4216|4214.5|4216|4214.5|4215|4213.5|45
1620131260000|2021-05-04 12:27:40|4215.5|4214|4215.5|4214|4215.5|4214|4215.5|4214|0
1620131270000|2021-05-04 12:27:50|4215||4215||4215||4214.5||35
1620131290000|2021-05-04 12:28:10|4214.5|4213.5|4214.5|4213.5|4215.5|4213.5|4214|4213.5|740
1620131300000|2021-05-04 12:28:20|4215||4214.5||4215||4214.5||85
1620131320000|2021-05-04 12:28:40|||||||||100
1620131340000|2021-05-04 12:29:00|4214|4212.5|4213.5|4212.5|4214|4213|4213.5|4212.5|339
1620131350000|2021-05-04 12:29:10|4213|4212|4212.5|4211.5|4213|4212|4212.5|4211|433
1620131360000|2021-05-04 12:29:20|4213|4212|4214|4212.5|4214|4212.5|4212.5|4212|121
1620131370000|2021-05-04 12:29:30||4212||4212.5||4212.5||4212|0
1620131380000|2021-05-04 12:29:40|4214.5|4213|4215.5|4214|4215.5|4214|4214.5|4213|158
1620131390000|2021-05-04 12:29:50|4216|4214.5|4216|4214.5|4216|4214.5|4216|4214.5|369
1620131420000|2021-05-04 12:30:20||4215||4215||4215||4215|98
1620131430000|2021-05-04 12:30:30|4216.5|4215.5|4217|4216|4217.5|4216.5|4216.5|4215.5|742
1620131440000|2021-05-04 12:30:40|4217.5|4216.5|4218|4217|4219|4217.5|4217.5|4216.5|395
1620131450000|2021-05-04 12:30:50|4217.5|4216.5|4218|4216.5|4218|4216.5|4217.5|4216|81
1620131460000|2021-05-04 12:31:00|4218.5|4217|4218.5|4217.5|4219|4217.5|4218.5|4217|17
1620131470000|2021-05-04 12:31:10|4218|4217|4218|4217|4218|4217|4218|4217|152
1620131480000|2021-05-04 12:31:20|4218.5|4217.5|4219|4218.5|4219|4218.5|4218.5|4217.5|87
1620131490000|2021-05-04 12:31:30|4218.5|4218|4218.5|4217|4218.5|4218.5|4217|4216.5|1191
1620131500000|2021-05-04 12:31:40|4218|4217.5|4218|4217.5|4218|4217.5|4218|4217|0
1620131510000|2021-05-04 12:31:50|4218.5||4218.5||4218.5||4218.5||0
1620131520000|2021-05-04 12:32:00|4219|4218|4219.5|4218.5|4219.5|4218.5|4219|4218|0
1620131530000|2021-05-04 12:32:10|4220|4219|4219|4218.5|4220|4219|4219|4218|172
1620131540000|2021-05-04 12:32:20|4219.5|4219|4220.5|4220|4221|4220|4219.5|4219|130
1620131550000|2021-05-04 12:32:30|4221|4219.5|4220|4219.5|4221|4219.5|4220|4219|595
1620131560000|2021-05-04 12:32:40|4220.5|4219|4221|4220|4221|4220.5|4219.5|4219|310
1620131570000|2021-05-04 12:32:50|4220.5|4219.5|4220|4219.5|4221|4219.5|4219.5|4219|325
1620131580000|2021-05-04 12:33:00||4219||4219||4219||4219|50
1620131590000|2021-05-04 12:33:10|4219.5|4218.5|4219.5|4218.5|4219.5|4218.5|4219.5|4218.5|0
1620131600000|2021-05-04 12:33:20|4220|4219|4220.5|4219.5|4220.5|4220|4220|4219|464
1620131610000|2021-05-04 12:33:30|4220|4219|4219|4218|4220|4219|4219|4218|319
1620131620000|2021-05-04 12:33:40|4219.5|4218.5|4220|4219|4220|4219|4219.5|4218.5|9
1620131630000|2021-05-04 12:33:50|4220.5|4218.5|4219.5|4218.5|4220.5|4218.5|4219|4218.5|477
1620131640000|2021-05-04 12:34:00|4219|4218|4219|4218|4219|4218|4218.5|4218|438
1620131650000|2021-05-04 12:34:10|4219.5|4218.5|4219.5|4218|4219.5|4218.5|4219.5|4218|0
1620131660000|2021-05-04 12:34:20|4219|4217.5|4219|4217.5|4219|4217.5|4219|4217.5|0
1620131670000|2021-05-04 12:34:30||4218||4218||4218.5||4218|0
1620131680000|2021-05-04 12:34:40|4218.5|4218.5|4218.5|4218|4218.5|4218.5|4218.5|4218|271
1620131700000|2021-05-04 12:35:00|4218|4217.5|4217.5|4216.5|4218|4217.5|4217|4216.5|576
1620131710000|2021-05-04 12:35:10|4218|4217|4216.5|4216|4218|4217|4216.5|4215.5|395
1620131720000|2021-05-04 12:35:20|4216|4215.5|4216|4215|4216.5|4215.5|4216|4215|70
1620131730000|2021-05-04 12:35:30|4215.5|4214.5|4215.5|4214.5|4215.5|4215|4215|4214.5|652
1620131740000|2021-05-04 12:35:40|4216|4215|4217|4216|4217|4216|4216|4214.5|627
1620131760000|2021-05-04 12:36:00|4216.5|4215.5|4216.5|4215.5|4216.5|4216|4216|4215|271
1620131770000|2021-05-04 12:36:10|4217|4216|4218|4217|4218|4217.5|4217|4216|388
1620131790000|2021-05-04 12:36:30|||||||||100
1620131800000|2021-05-04 12:36:40|4217.5|4216.5|4217|4216.5|4217.5|4216.5|4217|4216.5|267
1620131810000|2021-05-04 12:36:50|4217.5|4217|4218|4217|4218|4217|4217|4216.5|779
1620131820000|2021-05-04 12:37:00|4217.5|4216.5|4216.5|4216|4217.5|4216.5|4216.5|4216|823
1620131830000|2021-05-04 12:37:10|||||||||200
1620131840000|2021-05-04 12:37:20|||||||||21
1620131850000|2021-05-04 12:37:30|4217|4216.5|4217|4216|4217.5|4216.5|4217|4216|9
1620131860000|2021-05-04 12:37:40|4217.5||4217||4217.5||4216.5||0
1620131880000|2021-05-04 12:38:00|4216.5|4215|4216|4215.5|4216.5|4215.5|4216|4215|295
1620131890000|2021-05-04 12:38:10|4215.5|4215|4214.5|4213.5|4215.5|4215|4214.5|4213.5|466
1620131920000|2021-05-04 12:38:40|4215|4214|4215.5|4214.5|4215.5|4214.5|4215|4214|405
1620131930000|2021-05-04 12:38:50|4215|4214|4215|4214|4215.5|4214|4215|4214|0
1620131940000|2021-05-04 12:39:00|4214.5|4214.5|4216.5|4215.5|4216.5|4215.5|4214.5|4214|1681
1620131950000|2021-05-04 12:39:10|4217|4216|4217.5|4216.5|4217.5|4217|4216.5|4216|174
1620131970000|2021-05-04 12:39:30|4217|4217|4217|4216.5|4217.5|4217|4217|4216|1452
1620131980000|2021-05-04 12:39:40|4217.5|4217|4217.5|4217|4218|4217.5|4217.5|4216.5|623
1620132000000|2021-05-04 12:40:00|4217|4216.5|4217.5|4217|4217.5|4217|4217|4216.5|665
1620132010000|2021-05-04 12:40:10|4218|4216.5|4217|4216.5|4218|4216.5|4217|4216.5|579
1620132020000|2021-05-04 12:40:20|4217.5|4217|4217.5|4217|4217.5|4217|4217.5|4217|215
1620132030000|2021-05-04 12:40:30|4218|4216.5|4216|4215.5|4218|4216.5|4216|4215.5|962
1620132040000|2021-05-04 12:40:40|4216.5||4216||4216.5||4216||18
1620132050000|2021-05-04 12:40:50|4215.5|4215|4215|4214|4216|4215|4215|4214|359
1620132060000|2021-05-04 12:41:00|4215.5|4214.5|4216|4214.5|4216|4214.5|4215.5|4214.5|0
1620132070000|2021-05-04 12:41:10|4216.5|4215|4216|4215|4216.5|4215|4216|4215|46
1620132080000|2021-05-04 12:41:20|4216.5|4215.5|4216.5|4215.5|4216.5|4215.5|4216.5|4215.5|40
1620132090000|2021-05-04 12:41:30|4216||4216||4216||4216||0
1620132100000|2021-05-04 12:41:40|4215.5|4215|4215|4214|4215.5|4215|4214.5|4214|188
1620132120000|2021-05-04 12:42:00|||||||||35
1620132130000|2021-05-04 12:42:10|4214.5||4215||4215||4214.5||100
1620132140000|2021-05-04 12:42:20|4214.5|4213.5|4214.5|4213.5|4214.5|4214|4213.5|4212.5|909
1620132150000|2021-05-04 12:42:30|4214|4213|4213.5|4213|4214|4213.5|4213.5|4213|1203
1620132160000|2021-05-04 12:42:40|4214|4213.5|4215|4214|4215.5|4214|4214|4213|1047
1620132170000|2021-05-04 12:42:50|4214.5|4213.5|4213.5|4212.5|4214.5|4213.5|4213.5|4212.5|379
1620132180000|2021-05-04 12:43:00|4214|4213|4213.5|4212.5|4214|4213|4213.5|4212.5|100
1620132190000|2021-05-04 12:43:10|4213|4212|4214|4213|4214|4213|4213|4212|0
1620132200000|2021-05-04 12:43:20|4213.5|4212.5|4213|4212.5|4214|4212.5|4212.5|4212|845
1620132210000|2021-05-04 12:43:30|4213.5|4213|4213.5|4212.5|4213.5|4213|4213|4212.5|264
1620132220000|2021-05-04 12:43:40|4214|4213|4213.5|4212.5|4214|4213.5|4213|4212.5|653
1620132230000|2021-05-04 12:43:50|4213||4213.5||4213.5||4213||21
1620132250000|2021-05-04 12:44:10||4213||4213||4213||4213|122
1620132260000|2021-05-04 12:44:20|4214|4213.5|4215|4214|4215.5|4214.5|4214|4213.5|1727
1620132270000|2021-05-04 12:44:30|4214.5|4214.5|4214.5|4214|4214.5|4214.5|4214.5|4214|99
1620132280000|2021-05-04 12:44:40|4215|4213.5|4214|4213|4215|4213.5|4213|4212.5|132
1620132290000|2021-05-04 12:44:50|4213.5||4213.5||4214||4213.5||0
1620132300000|2021-05-04 12:45:00|4214|4213.5|4213.5|4212.5|4214.5|4213.5|4213.5|4212|256
1620132310000|2021-05-04 12:45:10|4213|4213|4214|4213|4214.5|4213.5|4213|4213|783
1620132320000|2021-05-04 12:45:20|4214.5|4213.5|4215|4214.5|4215|4214.5|4214|4213.5|238
1620132330000|2021-05-04 12:45:30|4215.5|4215|4215.5|4214.5|4215.5|4215|4215.5|4214.5|239
1620132340000|2021-05-04 12:45:40|4216.5|4215|4216.5|4215.5|4216.5|4215.5|4216.5|4215|8
1620132360000|2021-05-04 12:46:00||4216||4216||4216||4216|0
1620132370000|2021-05-04 12:46:10|4216|4215.5|4216.5|4215.5|4216.5|4216|4216|4215.5|400
1620132380000|2021-05-04 12:46:20|||||||||300
1620132390000|2021-05-04 12:46:30|4216|4215|4214.5|4213.5|4216|4215|4214.5|4213.5|678
1620132400000|2021-05-04 12:46:40|4215|4214|4214.5|4213.5|4215|4214|4214|4213.5|31
1620132410000|2021-05-04 12:46:50|||||||||48
1620132420000|2021-05-04 12:47:00|4215|4214|4215.5|4215|4215.5|4215|4215|4214|1045
1620132430000|2021-05-04 12:47:10|4216|4214.5|4214|4213.5|4216|4214.5|4214|4213.5|482
1620132440000|2021-05-04 12:47:20|4213.5|4213|4215|4214.5|4215|4214.5|4213.5|4212.5|306
1620132450000|2021-05-04 12:47:30|4215.5|4215|4216|4215|4216|4215|4215.5|4215|56
1620132460000|2021-05-04 12:47:40||4215.5||4215||4215.5||4215|0
1620132470000|2021-05-04 12:47:50||4215.5||4215||4215.5||4215|51
1620132480000|2021-05-04 12:48:00|4216.5|4215.5|4216|4215|4216.5|4216|4216|4215|519
1620132490000|2021-05-04 12:48:10|4215.5||4215.5||4215.5||4215.5||0
1620132500000|2021-05-04 12:48:20|4216|4215.5|4216|4215|4216|4215.5|4216|4215|11
1620132510000|2021-05-04 12:48:30|4216.5|4215.5|4216.5|4215.5|4216.5|4216|4216.5|4215.5|316
1620132530000|2021-05-04 12:48:50|4217|4216|4217|4216|4217.5|4216.5|4217|4216|688
1620132540000|2021-05-04 12:49:00|4216.5||4217||4217||4216.5||145
1620132560000|2021-05-04 12:49:20|4216.5|4215.5|4216.5|4216|4216.5|4216|4216|4215.5|1481
1620132570000|2021-05-04 12:49:30|4216|4215.5|4216.5|4216|4216.5|4216|4216|4215.5|120
1620132580000|2021-05-04 12:49:40|4217|4216.5|4219|4218|4219|4218|4217|4216.5|1165
1620132590000|2021-05-04 12:49:50|4218.5|4217.5|4218|4217.5|4218.5|4217.5|4218|4217.5|181
1620132600000|2021-05-04 12:50:00|4217.5|4217|4218|4217|4218.5|4217.5|4217.5|4217|174
1620132620000|2021-05-04 12:50:20|4217.5|4216.5|4216|4215.5|4217.5|4216.5|4216|4215.5|1158
1620132630000|2021-05-04 12:50:30|4216.5|4216|4216.5|4216|4216.5|4216|4216.5|4215.5|0
1620132640000|2021-05-04 12:50:40|4217|4216.5|4217|4216|4217|4216.5|4216.5|4216|655
1620132650000|2021-05-04 12:50:50|4216.5|4216.5|4217|4216.5|4217|4216.5|4216.5|4216.5|185
1620132660000|2021-05-04 12:51:00|4216.5|4216|4216|4215.5|4217|4216.5|4216|4215.5|695
1620132670000|2021-05-04 12:51:10|4215.5|4215|4215.5|4215|4215.5|4215|4215.5|4215|172
1620132690000|2021-05-04 12:51:30||4214.5||4214.5||4214.5||4214.5|62
1620132700000|2021-05-04 12:51:40|4216|4215|4215.5|4215|4216|4215.5|4215.5|4215|1028
1620132710000|2021-05-04 12:51:50|4215|4214.5|4215|4214.5|4215.5|4214.5|4215|4214.5|93
1620132720000|2021-05-04 12:52:00|4214.5|4214|4214.5|4213.5|4214.5|4214|4214|4213|620
1620132730000|2021-05-04 12:52:10|4215|4214|4213.5|4213|4215|4214|4213.5|4213|806
1620132740000|2021-05-04 12:52:20|||||||||96
1620132750000|2021-05-04 12:52:30|||||||||60
1620132760000|2021-05-04 12:52:40|4214|4213.5|4213.5|4213|4214|4213.5|4213.5|4213|833
1620132770000|2021-05-04 12:52:50|4213|4212.5|4215|4214.5|4216|4215|4212.5|4212|6043
1620132780000|2021-05-04 12:53:00|4214.5|4214|4214.5|4213.5|4214.5|4214|4214.5|4213.5|697
1620132790000|2021-05-04 12:53:10||4214||4214||4214||4214|0
1620132800000|2021-05-04 12:53:20|4215||4215||4215||4215||0
1620132810000|2021-05-04 12:53:30||4214.5||4214||4214.5||4214|46
1620132820000|2021-05-04 12:53:40|4214.5||4214.5||4214.5||4214.5||62
1620132830000|2021-05-04 12:53:50|4215||4215||4215||4215||1
1620132840000|2021-05-04 12:54:00|4215.5|4214.5|4216|4215|4216|4215|4215.5|4214|150
1620132850000|2021-05-04 12:54:10|4216.5|4215.5|4215.5|4215|4217|4216|4215.5|4215|1614
1620132860000|2021-05-04 12:54:20|4215|4214.5|4214|4213|4215|4214.5|4213.5|4213|4548
1620132880000|2021-05-04 12:54:40|||||||||213
1620132890000|2021-05-04 12:54:50|||||||||250
1620132900000|2021-05-04 12:55:00|4213.5|4213.5|4214.5|4214|4214.5|4214|4213.5|4213|2431
1620132910000|2021-05-04 12:55:10|4214|4213.5|4214|4213.5|4214|4213.5|4214|4213.5|995
1620132920000|2021-05-04 12:55:20|4213.5|4213|4214|4213|4214|4213.5|4213.5|4213|853
1620132930000|2021-05-04 12:55:30|4213.5|4213.5|4213.5|4213|4213.5|4213.5|4213.5|4213|397
1620132940000|2021-05-04 12:55:40|4214|4213.5|4213.5|4213|4214|4213.5|4213.5|4213|1704
1620132950000|2021-05-04 12:55:50|4213|4212.5|4213.5|4212.5|4213.5|4212.5|4213|4212.5|334
1620132960000|2021-05-04 12:56:00||4213||4212.5||4213||4212.5|435
1620132970000|2021-05-04 12:56:10|||||||||23
1620132990000|2021-05-04 12:56:30|4213|4212|4213.5|4212.5|4213.5|4212.5|4212.5|4212|80
1620133000000|2021-05-04 12:56:40||4213||4213||4213||4213|0
1620133010000|2021-05-04 12:56:50|||||||||71
1620133030000|2021-05-04 12:57:10|4213|4212.5|4213|4212.5|4213.5|4212.5|4213|4212.5|563
1620133040000|2021-05-04 12:57:20|4213.5|4212|4213|4212|4213.5|4212.5|4212.5|4212|1128
1620133050000|2021-05-04 12:57:30|4212.5|4211.5|4212.5|4212|4212.5|4212|4212|4211.5|951
1620133060000|2021-05-04 12:57:40|4213|4212.5|4213|4212.5|4213|4212.5|4212.5|4212|1948
1620133070000|2021-05-04 12:57:50|||||||||83
1620133080000|2021-05-04 12:58:00|||||||||179
1620133090000|2021-05-04 12:58:10|4212.5|4212|4213|4212|4213|4212|4212.5|4212|106
1620133100000|2021-05-04 12:58:20|4212.5||4212.5||4212.5||4212.5||0
1620133120000|2021-05-04 12:58:40|||||||||15
1620133170000|2021-05-04 12:59:30|4213|4212.5|4213|4212.5|4213|4212.5|4213|4212.5|368
1620133180000|2021-05-04 12:59:40|||||||||896
1620133190000|2021-05-04 12:59:50|||||||||97
1620133200000|2021-05-04 13:00:00|4212.5|4212|4212|4211.5|4212.5|4212|4212|4211.5|517
1620133210000|2021-05-04 13:00:10|4212.5||4212||4212.5||4212||122
1620133220000|2021-05-04 13:00:20|4211.5|4211|4211.5|4211|4211.5|4211|4211.5|4211|411
1620133230000|2021-05-04 13:00:30|4211|4210.5|4211.5|4211|4212|4211.5|4210.5|4210|1483
1620133240000|2021-05-04 13:00:40|4212|4211.5|4212|4211|4212|4211.5|4212|4211|427
1620133250000|2021-05-04 13:00:50|4212.5|4211.5|4213|4212.5|4213|4212.5|4212.5|4211.5|390
1620133260000|2021-05-04 13:01:00|4212.5|4212|4212|4211|4212.5|4212|4211.5|4211|615
1620133270000|2021-05-04 13:01:10|4211.5|4210.5|4211|4210.5|4212|4210.5|4211|4210.5|850
1620133280000|2021-05-04 13:01:20|4211.5|4211|4210.5|4210|4212|4211|4210.5|4210|548
1620133290000|2021-05-04 13:01:30|4211|4210.5|4211.5|4210.5|4211.5|4210.5|4211|4210.5|62
1620133300000|2021-05-04 13:01:40|4211|4210|4210.5|4210|4211.5|4210|4210.5|4210|1028
1620133310000|2021-05-04 13:01:50|4211|4210.5|4210|4209.5|4211|4210.5|4210|4209.5|170
1620133320000|2021-05-04 13:02:00|4210.5|4210|4210.5|4210|4211|4210|4210.5|4209.5|454
1620133330000|2021-05-04 13:02:10|4210|4209.5|4210|4209.5|4210|4209.5|4210|4209.5|130
1620133340000|2021-05-04 13:02:20|4210.5|4209|4209|4208.5|4210.5|4209|4208.5|4207.5|1118
1620133350000|2021-05-04 13:02:30||4208||4208||4208||4208|118
1620133360000|2021-05-04 13:02:40|4208.5|4207.5|4208|4207|4208.5|4207.5|4207.5|4207|396
1620133370000|2021-05-04 13:02:50||4207.5||4207.5||4207.5||4207.5|0
1620133380000|2021-05-04 13:03:00|4208.5|4208|4208|4207.5|4209|4208.5|4208|4207|2704
1620133390000|2021-05-04 13:03:10|4207.5|4207|4208.5|4207.5|4208.5|4207.5|4207.5|4207|255
1620133400000|2021-05-04 13:03:20|4209|4208|4210|4209|4210|4209.5|4209|4208|1022
1620133410000|2021-05-04 13:03:30|4210.5|4209.5|4210.5|4209.5|4210.5|4209.5|4210.5|4209.5|0
1620133420000|2021-05-04 13:03:40|||||||||128
1620133430000|2021-05-04 13:03:50|||||||||46
1620133440000|2021-05-04 13:04:00|4210|4209|4207.5|4207|4210|4209|4207.5|4207|636
1620133450000|2021-05-04 13:04:10|||||||||3
1620133460000|2021-05-04 13:04:20|4208|4207.5|4208|4207|4208|4207.5|4207.5|4207|1428
1620133480000|2021-05-04 13:04:40|4207.5|4206.5|4206.5|4206|4207.5|4206.5|4206.5|4205.5|1184
1620133490000|2021-05-04 13:04:50|4206|4205.5|4206|4205|4206|4205.5|4206|4205|218
1620133500000|2021-05-04 13:05:00|4205.5|4204.5|4205|4204.5|4205.5|4204.5|4204.5|4204|1595
1620133510000|2021-05-04 13:05:10|4205.5|4204|4204|4203|4205.5|4204|4203.5|4203|1114
1620133520000|2021-05-04 13:05:20|4204.5||4204||4204.5||4204||0
1620133530000|2021-05-04 13:05:30|4204.5|4203.5|4207|4205.5|4207|4205.5|4204.5|4203|1259
1620133540000|2021-05-04 13:05:40|4207.5|4206|4207.5|4207|4208|4207.5|4207.5|4205.5|3073
1620133550000|2021-05-04 13:05:50|4207|4206.5|4206.5|4206|4207|4206.5|4206.5|4205.5|75
1620133560000|2021-05-04 13:06:00|4206|4205.5|4206.5|4205.5|4207|4206|4206|4205.5|1300
1620133570000|2021-05-04 13:06:10|4206|4205|4206.5|4205.5|4206.5|4205.5|4205.5|4205|1045
1620133580000|2021-05-04 13:06:20|4206|4205|4206|4205|4206|4205.5|4205.5|4205|583
1620133610000|2021-05-04 13:06:50|4205.5|4205.5|4206|4205|4206|4205.5|4205.5|4205|226
1620133620000|2021-05-04 13:07:00|4205.5|4205.5|4206.5|4206|4206.5|4206|4205.5|4205.5|1278
1620133630000|2021-05-04 13:07:10|4206|4205.5|4206|4205|4206|4205.5|4205.5|4205|1748
1620133640000|2021-05-04 13:07:20|4205.5|4205.5|4206|4205|4206|4205.5|4205.5|4205|294
1620133650000|2021-05-04 13:07:30|4206.5|4205.5|4208|4207|4208|4207|4206.5|4205.5|558
1620133660000|2021-05-04 13:07:40|4207.5|4206.5|4206.5|4206|4207.5|4206.5|4206.5|4206|617
1620133670000|2021-05-04 13:07:50||4205.5||4205.5||4205.5||4205.5|0
1620133680000|2021-05-04 13:08:00|4206|4205|4206|4205.5|4206.5|4206|4205.5|4205|1791
1620133690000|2021-05-04 13:08:10|4205.5|4205|4205.5|4205|4206|4205|4205.5|4205|644
1620133700000|2021-05-04 13:08:20|4205|4204.5|4205|4204.5|4205|4204.5|4205|4204|352
1620133710000|2021-05-04 13:08:30|4205.5|4205|4205.5|4204.5|4205.5|4205|4205|4204.5|837
1620133720000|2021-05-04 13:08:40|4206|4205|4205.5|4204.5|4206.5|4205.5|4205.5|4204.5|1504
1620133730000|2021-05-04 13:08:50|4205||4205.5||4205.5||4205||295
1620133740000|2021-05-04 13:09:00|4205|4204|4205.5|4204.5|4205.5|4204.5|4205|4204|145
1620133750000|2021-05-04 13:09:10|4205|4204|4205|4204.5|4205|4204.5|4205|4204|120
1620133760000|2021-05-04 13:09:20|4204.5|4204|4204|4203.5|4204.5|4204|4203.5|4203|3069
1620133770000|2021-05-04 13:09:30|4204.5|4204|4204.5|4204|4204.5|4204|4204.5|4204|816
1620133780000|2021-05-04 13:09:40|4204|4203.5|4204.5|4203.5|4204.5|4203.5|4204|4203.5|876
1620133790000|2021-05-04 13:09:50|4204|4203|4203|4202.5|4204|4203|4203|4202.5|468
1620133800000|2021-05-04 13:10:00|4203.5|4203|4203.5|4203|4203.5|4203|4203.5|4203|77
1620133810000|2021-05-04 13:10:10|4203|4202.5|4202.5|4201.5|4203.5|4202.5|4202|4201.5|713
1620133820000|2021-05-04 13:10:20|4203|4202|4203|4202|4203|4202|4203|4202|397
1620133830000|2021-05-04 13:10:30||4202.5||4202.5||4202.5||4202.5|40
1620133840000|2021-05-04 13:10:40|4203.5|4203|4203.5|4203|4203.5|4203|4203|4202.5|1486
1620133850000|2021-05-04 13:10:50||4202.5||4203||4203||4202.5|0
1620133860000|2021-05-04 13:11:00|4203|4202.5|4203.5|4202.5|4204|4203.5|4203|4202.5|1249
1620133870000|2021-05-04 13:11:10|4203|4203|4203|4202.5|4203|4203|4203|4202.5|96
1620133880000|2021-05-04 13:11:20|4202.5|4202|4203|4202.5|4203|4202.5|4202.5|4202|532
1620133890000|2021-05-04 13:11:30|4203.5|4203|4204|4203.5|4204.5|4204|4203.5|4203|1438
1620133900000|2021-05-04 13:11:40|4203.5|4203|4203|4202.5|4203.5|4203|4202.5|4202|1090
1620133910000|2021-05-04 13:11:50|4203.5|4203|4203.5|4202.5|4204|4203.5|4203|4202.5|871
1620133920000|2021-05-04 13:12:00|4204|4203|4204.5|4204|4204.5|4204|4204|4203|502
1620133940000|2021-05-04 13:12:20|4204|4203.5|4204|4203.5|4204|4203.5|4203.5|4203|717
1620133950000|2021-05-04 13:12:30|4204.5|4204|4204.5|4203.5|4204.5|4204|4204|4203.5|843
1620133960000|2021-05-04 13:12:40|4205|4204|4205.5|4205|4206|4205|4205|4204|1989
1620133970000|2021-05-04 13:12:50|4205|4204.5|4205.5|4204.5|4205.5|4205|4204.5|4204|1190
1620133980000|2021-05-04 13:13:00|||||||||19
1620134000000|2021-05-04 13:13:20|4205|4205|4205|4204.5|4205.5|4205|4205|4204.5|239
1620134010000|2021-05-04 13:13:30|4205.5||4205.5||4205.5||4205.5||4
1620134020000|2021-05-04 13:13:40|4205|4204|4205.5|4204.5|4205.5|4204.5|4204|4203.5|506
1620134040000|2021-05-04 13:14:00|4206|4205|4205.5|4205|4206|4205.5|4205|4204.5|1313
1620134050000|2021-05-04 13:14:10|4205|4204.5|4205.5|4204.5|4205.5|4205|4205|4204.5|201
1620134060000|2021-05-04 13:14:20|4205||4205.5||4205.5||4205||48
1620134070000|2021-05-04 13:14:30|4205|4204|4205.5|4205|4205.5|4205|4204.5|4204|3075
1620134080000|2021-05-04 13:14:40|4205|4204.5|4205.5|4205|4205.5|4205|4205|4204.5|1758
1620134090000|2021-05-04 13:14:50|4206|4205.5|4205.5|4205|4206|4205.5|4205.5|4205|179
1620134100000|2021-05-04 13:15:00|4205|4204.5|4205.5|4205|4205.5|4205|4205|4204.5|474
1620134110000|2021-05-04 13:15:10||4204.5||4204.5||4204.5||4204.5|0
1620134120000|2021-05-04 13:15:20|4205|4205|4205.5|4205|4206|4205.5|4205|4205|2060
1620134130000|2021-05-04 13:15:30|4206|4205.5|4205.5|4205|4206.5|4205.5|4205|4204.5|430
1620134140000|2021-05-04 13:15:40||4204.5||4204.5||4204.5||4204.5|129
1620134150000|2021-05-04 13:15:50||4205||4205||4205||4205|0
1620134160000|2021-05-04 13:16:00||4204.5||4204.5||4205||4204.5|23
1620134170000|2021-05-04 13:16:10|4205|4205|4205.5|4205|4205.5|4205|4205|4204.5|904
1620134180000|2021-05-04 13:16:20|4206|4205.5|4206|4205.5|4206|4205.5|4206|4205.5|1650
1620134190000|2021-05-04 13:16:30|4206.5|4206|4206.5|4205.5|4206.5|4206|4206|4205.5|779
1620134200000|2021-05-04 13:16:40|4206|4206|4206|4205.5|4206.5|4206|4206|4205.5|198
1620134210000|2021-05-04 13:16:50|||||||||267
1620134220000|2021-05-04 13:17:00|4206.5|4206|4206.5|4206|4206.5|4206|4206.5|4206|141
1620134230000|2021-05-04 13:17:10||4205.5||4206||4206||4205.5|382
1620134250000|2021-05-04 13:17:30|4207|4206.5|4207.5|4207|4208|4207.5|4207|4206.5|1293
1620134260000|2021-05-04 13:17:40|||||||||102
1620134270000|2021-05-04 13:17:50|4208|4207.5|4208|4207.5|4208|4207.5|4208|4207.5|179
1620134280000|2021-05-04 13:18:00|4208.5|4208|4209.5|4208.5|4209.5|4208.5|4208.5|4208|156
1620134320000|2021-05-04 13:18:40||4209||4209||4209||4209|561
1620134330000|2021-05-04 13:18:50|||||||||70
1620134340000|2021-05-04 13:19:00|4210|4209.5|4210.5|4210|4211|4210|4210|4209.5|337
1620134380000|2021-05-04 13:19:40|4210|4209.5|4209|4208.5|4210|4209.5|4209|4208.5|3233
1620134390000|2021-05-04 13:19:50|4208.5|4208|4209|4208|4209|4208|4208.5|4208|532
1620134400000|2021-05-04 13:20:00|4208.5|4207.5|4208.5|4208|4209.5|4208.5|4208|4207.5|1423
1620134410000|2021-05-04 13:20:10|||||||||14
1620134420000|2021-05-04 13:20:20|4209|4208.5|4209.5|4209|4209.5|4209|4209|4208.5|900
1620134430000|2021-05-04 13:20:30|4210|4209.5|4209|4208.5|4210.5|4209.5|4209|4208.5|2168
1620134440000|2021-05-04 13:20:40|4209.5|4209|4209.5|4208.5|4209.5|4209|4209|4208.5|899
1620134450000|2021-05-04 13:20:50|4209||4209||4209||4209||44
1620134460000|2021-05-04 13:21:00|4209.5|4208|4209|4208|4209.5|4208|4208.5|4208|968
1620134470000|2021-05-04 13:21:10|4208.5|4208.5|4209|4208|4209|4208.5|4207.5|4207|4452
1620134480000|2021-05-04 13:21:20|4208.5|4207.5|4207|4206.5|4208.5|4207.5|4207|4206.5|1499
1620134490000|2021-05-04 13:21:30|4206.5|4206|4208|4207|4208|4207|4206.5|4206|2169
1620134500000|2021-05-04 13:21:40||4207.5||4207||4207.5||4207|0
1620134510000|2021-05-04 13:21:50|4207.5|4206.5|4207|4206|4208|4206.5|4207|4206|70
1620134520000|2021-05-04 13:22:00|4206.5|4206.5|4207.5|4207|4207.5|4207|4206.5|4206|1720
1620134530000|2021-05-04 13:22:10|4208|4207.5|4207.5|4207|4208|4207.5|4207.5|4206.5|2248
1620134540000|2021-05-04 13:22:20|4207|4206.5|4207|4206.5|4207.5|4207|4207|4206.5|1468
1620134550000|2021-05-04 13:22:30|4207.5|4207|4207.5|4206.5|4207.5|4207|4207.5|4206.5|341
1620134580000|2021-05-04 13:23:00|4207|4206|4204.5|4204|4207.5|4206|4204|4203.5|930
1620134590000|2021-05-04 13:23:10|4205||4204.5||4205||4204.5||0
1620134600000|2021-05-04 13:23:20|4204|4203.5|4204|4203|4204|4203.5|4203.5|4203|174
1620134610000|2021-05-04 13:23:30|4203.5||4203.5||4203.5||4203.5||0
1620134620000|2021-05-04 13:23:40|4203|4202.5|4203.5|4203|4203.5|4203|4203|4202.5|749
1620134630000|2021-05-04 13:23:50|4203|4202.5|4203|4202.5|4203.5|4203|4203|4202.5|696
1620134640000|2021-05-04 13:24:00|4202.5|4202|4202.5|4201.5|4202.5|4202|4202.5|4201.5|240
1620134670000|2021-05-04 13:24:30|4202|4201|4202|4201|4202|4201|4202|4201|0
1620134680000|2021-05-04 13:24:40|4202.5|4201.5|4202.5|4202|4203|4202|4202|4201|4070
1620134690000|2021-05-04 13:24:50|4203|4202.5|4203.5|4203|4203.5|4203|4203|4202.5|297
1620134700000|2021-05-04 13:25:00|4204|4203.5|4204|4203.5|4205|4204.5|4204|4203|2331
1620134710000|2021-05-04 13:25:10|4203.5|4203|4203.5|4203|4203.5|4203|4203.5|4203|382
1620134720000|2021-05-04 13:25:20|4203|4202.5|4203|4202|4203|4202.5|4202.5|4202|144
1620134730000|2021-05-04 13:25:30|4203.5|4202.5|4203.5|4203|4203.5|4203|4203|4202.5|2350
1620134740000|2021-05-04 13:25:40|4203|4202.5|4203.5|4202.5|4203.5|4203|4203|4202.5|127
1620134750000|2021-05-04 13:25:50|4204|4203|4204|4203|4204.5|4204|4204|4203|951
1620134760000|2021-05-04 13:26:00|4203.5|4203.5|4204|4203|4204|4203.5|4203.5|4203|206
1620134770000|2021-05-04 13:26:10||4203.5||4203.5||4203.5||4203.5|1038
1620134790000|2021-05-04 13:26:30|4203.5|4203|4205|4204|4205|4204|4203.5|4203|1231
1620134800000|2021-05-04 13:26:40|4204.5|4203.5|4204.5|4203.5|4204.5|4204|4204.5|4203.5|753
1620134810000|2021-05-04 13:26:50||4204||4204||4204||4204|466
1620134820000|2021-05-04 13:27:00|4204|4203.5|4204|4203.5|4204|4203.5|4204|4203.5|1636
1620134830000|2021-05-04 13:27:10|4203.5|4203|4204|4203|4204|4203.5|4203.5|4203|729
1620134840000|2021-05-04 13:27:20|4203.5|4202.5|4203|4202.5|4203.5|4203|4202.5|4202|1436
1620134850000|2021-05-04 13:27:30|||||||||173
1620134870000|2021-05-04 13:27:50|4203.5|4203|4202.5|4202|4203.5|4203|4202.5|4202|4318
1620134880000|2021-05-04 13:28:00|4202|4201.5|4202|4201.5|4202|4201.5|4201.5|4201|2977
1620134890000|2021-05-04 13:28:10|4201.5|4201|4201.5|4200.5|4202|4201.5|4201|4200.5|2247
1620134900000|2021-05-04 13:28:20|4202|4201|4203|4202|4203|4202|4202|4201|516
1620134910000|2021-05-04 13:28:30|4202.5||4202.5||4203||4202.5||929
1620134920000|2021-05-04 13:28:40|4203|4202.5|4204|4203.5|4204|4203.5|4203|4202.5|787
1620134930000|2021-05-04 13:28:50|4204.5|4204|4203.5|4202.5|4205|4204|4203|4202.5|2160
1620134940000|2021-05-04 13:29:00|4203|4203|4203.5|4203|4203.5|4203|4203|4202.5|155
1620134960000|2021-05-04 13:29:20|4203|4202.5|4202|4201.5|4203|4202.5|4202|4201.5|1090
1620134970000|2021-05-04 13:29:30|4201.5|4201|4202|4201.5|4202|4201.5|4201.5|4201|1991
1620134980000|2021-05-04 13:29:40|4202.5|4202|4203.5|4202.5|4203.5|4203|4202.5|4202|3634
1620134990000|2021-05-04 13:29:50|4203|4202|4204.5|4203.5|4205|4204|4202.5|4202|19815
1620135000000|2021-05-04 13:30:00|4204|4203|4209.5|4208.5|4210.5|4210|4203.5|4202.5|17478
1620135010000|2021-05-04 13:30:10|4209|4209|4209.5|4209|4210|4209.5|4206|4205.5|14963
1620135020000|2021-05-04 13:30:20|4210|4209.5|4209.5|4208.5|4210|4209.5|4207.5|4207|4984
1620135030000|2021-05-04 13:30:30|4209|4209|4210.5|4210|4211.5|4210.5|4209|4209|1254
1620135040000|2021-05-04 13:30:40|4211|4210.5|4213|4212.5|4213.5|4212.5|4211|4210.5|1739
1620135050000|2021-05-04 13:30:50|4212.5|4212|4213.5|4213|4213.5|4213|4211|4210.5|8486
1620135060000|2021-05-04 13:31:00|4214|4212.5|4214.5|4213.5|4214.5|4213.5|4212.5|4212|5250
1620135070000|2021-05-04 13:31:10|4214|4213|4214|4213.5|4214.5|4213.5|4213|4212.5|2979
1620135080000|2021-05-04 13:31:20|4214.5|4212.5|4213.5|4212.5|4214.5|4214|4213|4212|2805
1620135090000|2021-05-04 13:31:30|4214|4213|4214|4213.5|4214|4213.5|4214|4213|717
1620135100000|2021-05-04 13:31:40|4213.5|4213|4212|4211.5|4214|4213.5|4212|4211.5|2624
1620135110000|2021-05-04 13:31:50|4212.5|4211|4212|4211|4213|4212|4211.5|4211|1432
1620135120000|2021-05-04 13:32:00|4212.5|4211.5|4214|4213.5|4215|4214|4212.5|4211.5|1955
1620135130000|2021-05-04 13:32:10|||||||||160
1620135140000|2021-05-04 13:32:20|4214.5|4214|4215|4214.5|4215|4214.5|4214.5|4214|574
1620135150000|2021-05-04 13:32:30|4215.5|4214|4214.5|4213.5|4215.5|4214.5|4213.5|4213|3329
1620135170000|2021-05-04 13:32:50|4215|4214|4214|4213|4216|4215|4213.5|4213|6607
1620135180000|2021-05-04 13:33:00|4214.5|4213.5|4214.5|4213.5|4214.5|4214|4213.5|4213|8333
1620135190000|2021-05-04 13:33:10|4214|4213|4214.5|4214|4214.5|4214|4214|4213|182
1620135200000|2021-05-04 13:33:20|4215|4214.5|4216|4215|4216.5|4215.5|4214.5|4214|4055
1620135210000|2021-05-04 13:33:30|4215.5|4215.5|4215.5|4214.5|4215.5|4215.5|4214.5|4214|4298
1620135220000|2021-05-04 13:33:40|4216|4215|4216.5|4215.5|4216.5|4216|4216|4215|644
1620135230000|2021-05-04 13:33:50|4216|4215|4214|4213|4216|4215.5|4214|4213|1934
1620135240000|2021-05-04 13:34:00|4213.5|4213.5|4213.5|4212.5|4214|4213.5|4213|4212.5|505
1620135250000|2021-05-04 13:34:10|4214|4213|4215|4214|4215|4214|4213.5|4212.5|2959
1620135260000|2021-05-04 13:34:20|4215.5|4214.5|4215|4214.5|4215.5|4215|4215|4214|1714
1620135270000|2021-05-04 13:34:30|4214.5|4214|4215|4214|4215|4214.5|4214|4213|4238
1620135280000|2021-05-04 13:34:40|4214.5|4214.5|4217|4216.5|4217.5|4217|4214.5|4214|2929
1620135290000|2021-05-04 13:34:50|4216.5|4216|4215|4214|4216.5|4216|4214|4213.5|7576
1620135300000|2021-05-04 13:35:00|4214.5||4215||4215||4214.5||400
1620135310000|2021-05-04 13:35:10|4215.5|4214.5|4213.5|4212.5|4215.5|4215|4213|4212|1832
1620135320000|2021-05-04 13:35:20|4214|4213|4214|4213|4214|4213.5|4214|4213|378
1620135330000|2021-05-04 13:35:30|4214.5|4213.5|4215|4214|4215.5|4214.5|4214.5|4213.5|3587
1620135340000|2021-05-04 13:35:40|4214.5|4213.5|4215.5|4214.5|4215.5|4214.5|4214|4213.5|4307
1620135350000|2021-05-04 13:35:50|4216|4215|4214|4213|4216|4215|4213|4212.5|7024
1620135360000|2021-05-04 13:36:00|4213.5|4212.5|4213.5|4212.5|4213.5|4212.5|4213|4212|711
1620135370000|2021-05-04 13:36:10|||||||||2
1620135380000|2021-05-04 13:36:20|4214|4213|4215.5|4214.5|4216|4214.5|4213.5|4212.5|2250
1620135390000|2021-05-04 13:36:30||4215||4215||4215||4215|0
1620135400000|2021-05-04 13:36:40|4216|4214.5|4217|4216|4218|4216.5|4216|4214.5|2194
1620135410000|2021-05-04 13:36:50|4217.5|4216.5|4217.5|4216.5|4218|4217|4217|4216.5|808
1620135420000|2021-05-04 13:37:00|4217|4217|4217.5|4217|4217.5|4217|4216.5|4216|1560
1620135430000|2021-05-04 13:37:10|4218|4217.5|4218|4217|4218|4217.5|4218|4217|0
1620135440000|2021-05-04 13:37:20||4217.5||4217.5||4217.5||4217|1298
1620135450000|2021-05-04 13:37:30|4217.5|4217|4217.5|4217|4217.5|4217|4216|4215|2264
1620135460000|2021-05-04 13:37:40|4218|4217.5|4219|4218.5|4219|4218.5|4218|4217.5|661
1620135470000|2021-05-04 13:37:50|4219.5|4219|4220|4219|4220|4219|4219.5|4218.5|135
1620135480000|2021-05-04 13:38:00|4220.5|4219.5|4220.5|4219.5|4221|4220.5|4220|4219.5|2471
1620135490000|2021-05-04 13:38:10|4220|4219|4217.5|4217|4220|4219|4217|4216.5|2656
1620135510000|2021-05-04 13:38:30|4217|4216|4217.5|4216.5|4217.5|4217|4217|4216|1730
1620135520000|2021-05-04 13:38:40|4217||4217.5||4217.5||4217||293
1620135530000|2021-05-04 13:38:50|4217|4216|4215.5|4214.5|4217|4216.5|4215|4214.5|1702
1620135540000|2021-05-04 13:39:00|4215|4214|4215.5|4214.5|4216|4215.5|4215|4214|2856
1620135550000|2021-05-04 13:39:10|4215|4214|4215|4214.5|4215|4214.5|4214.5|4214|47
1620135560000|2021-05-04 13:39:20|4214.5|4214|4214.5|4213.5|4214.5|4214|4214|4213.5|463
1620135570000|2021-05-04 13:39:30|4214|4214|4214|4213.5|4214.5|4214|4214|4213.5|813
1620135580000|2021-05-04 13:39:40|4214.5|4213|4215|4214.5|4215.5|4215|4214.5|4213|4732
1620135590000|2021-05-04 13:39:50|4214.5|4214|4213.5|4213|4215|4214|4213.5|4212.5|550
1620135600000|2021-05-04 13:40:00|4213|4212.5|4214|4213.5|4214.5|4213.5|4213|4212.5|3035
1620135610000|2021-05-04 13:40:10|4213.5|4213|4213.5|4212.5|4213.5|4213|4212.5|4211.5|1414
1620135620000|2021-05-04 13:40:20|4213|4213|4213.5|4212.5|4213.5|4213|4213|4212.5|9
1620135630000|2021-05-04 13:40:30|4213|4212|4212.5|4212|4213.5|4212|4212|4211.5|824
1620135640000|2021-05-04 13:40:40|4212|4211.5|4211.5|4210.5|4212|4211.5|4211.5|4210.5|428
1620135650000|2021-05-04 13:40:50|4211|4211|4210.5|4210|4211|4211|4210.5|4209.5|188
1620135660000|2021-05-04 13:41:00|4211|4209.5|4211|4210|4211|4210|4210|4209.5|1835
1620135670000|2021-05-04 13:41:10|4210.5|4209.5|4210.5|4209.5|4210.5|4210|4210|4209.5|2917
1620135680000|2021-05-04 13:41:20|4210||4210||4210.5||4210||61
1620135690000|2021-05-04 13:41:30|4210.5|4210|4209.5|4208.5|4211.5|4210.5|4209.5|4208.5|3556
1620135700000|2021-05-04 13:41:40|4209|4208|4208|4207|4209|4208|4207.5|4207|0
1620135710000|2021-05-04 13:41:50|4207.5|4206.5|4208|4207|4208|4207|4207|4206|1182
1620135720000|2021-05-04 13:42:00|4207.5|4206.5|4208.5|4207.5|4208.5|4208|4207|4206.5|1342
1620135730000|2021-05-04 13:42:10|4209|4208|4209.5|4208.5|4209.5|4209|4208.5|4207.5|2205
1620135740000|2021-05-04 13:42:20|4210|4209|4210|4209.5|4210|4209.5|4209.5|4209|441
1620135750000|2021-05-04 13:42:30|4210.5|4210|4210.5|4209.5|4210.5|4210|4210|4209.5|1176
1620135760000|2021-05-04 13:42:40|4210|4210|4211|4210.5|4211|4210.5|4210|4210|500
1620135770000|2021-05-04 13:42:50|4211.5|4211|4212.5|4211.5|4212.5|4211.5|4211|4210.5|1437
1620135780000|2021-05-04 13:43:00|4213|4212|4212.5|4212|4213|4212|4212.5|4211.5|793
1620135790000|2021-05-04 13:43:10|4213|4212.5|4214.5|4214|4214.5|4214|4213|4212|3066
1620135800000|2021-05-04 13:43:20|4214|4213.5|4214.5|4214|4214.5|4214|4214|4213.5|5355
1620135810000|2021-05-04 13:43:30|4214|4213.5|4214.5|4214|4214.5|4214|4214|4213.5|1676
1620135830000|2021-05-04 13:43:50|4215|4214.5|4215|4214|4216|4215.5|4215|4214|6188
1620135840000|2021-05-04 13:44:00|4215.5|4214.5|4215.5|4215|4216.5|4216|4215|4214|1926
1620135850000|2021-05-04 13:44:10|4216|4215.5|4215.5|4215|4216|4215.5|4215.5|4215|24
1620135860000|2021-05-04 13:44:20|||||||||27
1620135870000|2021-05-04 13:44:30|4215|4214.5|4214.5|4214|4215|4214.5|4214|4213.5|6448
1620135880000|2021-05-04 13:44:40|||||||||307
1620135890000|2021-05-04 13:44:50|4214|4213.5|4214.5|4214|4214.5|4214|4214|4213.5|10092
1620135900000|2021-05-04 13:45:00|4214|4213.5|4213|4212.5|4214|4213.5|4212.5|4212|2891
1620135910000|2021-05-04 13:45:10|4213.5|4213|4214|4213|4214|4213.5|4213|4212.5|2335
1620135930000|2021-05-04 13:45:30|4213.5|4213.5|4215|4214|4215|4214|4213.5|4213.5|2629
1620135940000|2021-05-04 13:45:40|4214.5|4213.5|4214|4213.5|4215|4214|4214|4213.5|1852
1620135950000|2021-05-04 13:45:50|4214.5|4214|4215.5|4215|4215.5|4215|4214|4213.5|839
1620135960000|2021-05-04 13:46:00|4216|4215.5|4216.5|4216|4217|4216|4216|4215.5|458
1620135970000|2021-05-04 13:46:10|4217|4216.5|4218.5|4217.5|4218.5|4217.5|4216.5|4216|155
1620135980000|2021-05-04 13:46:20|4219|4218|4219.5|4219|4219.5|4219|4219|4218|887
1620135990000|2021-05-04 13:46:30|4219|4218.5|4219.5|4218.5|4219.5|4219|4219|4218.5|1346
1620136000000|2021-05-04 13:46:40|4220|4219|4219.5|4219|4221|4220|4218.5|4218|3957
1620136010000|2021-05-04 13:46:50|4220|4219.5|4219|4218|4220.5|4219.5|4219|4218|1164
1620136020000|2021-05-04 13:47:00|4219.5|4218.5|4219.5|4218.5|4219.5|4218.5|4219|4218|92
1620136030000|2021-05-04 13:47:10|4219|4218|4218.5|4218|4219|4218|4218.5|4218|479
1620136040000|2021-05-04 13:47:20|4218|4217.5|4217|4216|4218|4217.5|4217|4216|396
1620136050000|2021-05-04 13:47:30|4216.5|4215.5|4218|4217|4218|4217|4216|4215|1296
1620136060000|2021-05-04 13:47:40|4217.5|4217.5|4217|4216|4218|4217.5|4217|4216|30377
1620136070000|2021-05-04 13:47:50|4216.5|4216.5|4216.5|4216|4217|4216.5|4216.5|4216|606
1620136080000|2021-05-04 13:48:00|4217|4216.5|4216|4215|4218.5|4217.5|4216|4215|4687
1620136090000|2021-05-04 13:48:10|4215.5|4214.5|4215|4214|4216|4215.5|4215|4214|2259
1620136100000|2021-05-04 13:48:20|4214.5|4213.5|4215.5|4215|4215.5|4215|4214|4213|1712
1620136120000|2021-05-04 13:48:40|4216|4215.5|4215.5|4215|4216|4215.5|4215|4214.5|1510
1620136130000|2021-05-04 13:48:50|4215|4214.5|4215|4214.5|4215|4214.5|4215|4214.5|40
1620136140000|2021-05-04 13:49:00|4215.5|4215|4215.5|4215|4215.5|4215|4215|4214.5|642
1620136150000|2021-05-04 13:49:10|4215|4214.5|4214|4213|4215|4214.5|4213.5|4213|1108
1620136160000|2021-05-04 13:49:20|4213.5|4212.5|4212.5|4212|4213.5|4213|4212.5|4211.5|808
1620136170000|2021-05-04 13:49:30|4212|4211.5|4212.5|4211.5|4212.5|4211.5|4211.5|4211|1488
1620136180000|2021-05-04 13:49:40|4212|4211|4211.5|4210.5|4212.5|4211.5|4211.5|4210.5|2023
1620136190000|2021-05-04 13:49:50||4210||4211||4211||4210|217
1620136200000|2021-05-04 13:50:00|4212|4210.5|4212.5|4211.5|4212.5|4212|4211.5|4210.5|4464
1620136210000|2021-05-04 13:50:10|4213|4212|4213|4212|4213.5|4212.5|4212.5|4212|10102
1620136220000|2021-05-04 13:50:20|4212.5|4211.5|4214.5|4213.5|4214.5|4214|4211|4210.5|15108
1620136230000|2021-05-04 13:50:30|4215|4214|4216|4215|4216.5|4215.5|4214.5|4214|1039
1620136240000|2021-05-04 13:50:40|4215.5|4214.5|4213|4212|4215.5|4214.5|4212.5|4211.5|6229
1620136250000|2021-05-04 13:50:50|4213.5|4212.5|4213|4212|4213.5|4212.5|4213|4212|697
1620136260000|2021-05-04 13:51:00|4212.5|4211.5|4211.5|4210.5|4213|4211.5|4211.5|4210.5|1079
1620136270000|2021-05-04 13:51:10|4212|4211|4212|4211|4212|4211.5|4212|4210.5|1569
1620136280000|2021-05-04 13:51:20|4211.5|4210.5|4214|4213|4214.5|4213.5|4211|4210.5|3981
1620136290000|2021-05-04 13:51:30|4214.5|4213.5|4215.5|4214.5|4215.5|4214.5|4214|4213|4394
1620136300000|2021-05-04 13:51:40|4215|4214|4214|4213|4215|4214|4213.5|4213|1008
1620136310000|2021-05-04 13:51:50|4214.5|4213.5|4214.5|4214|4214.5|4214|4214|4213|729
1620136320000|2021-05-04 13:52:00|4215|4214.5|4215|4214|4215|4214.5|4214.5|4214|456
1620136330000|2021-05-04 13:52:10|4214.5|4213.5|4216.5|4215.5|4216.5|4215.5|4214|4213|7055
1620136340000|2021-05-04 13:52:20|4216|4216|4217.5|4217|4217.5|4217|4216|4215.5|2621
1620136350000|2021-05-04 13:52:30|4218|4217.5|4218.5|4217.5|4219.5|4218.5|4218|4217.5|1117
1620136360000|2021-05-04 13:52:40|4218|4218|4219|4218|4219|4218|4217.5|4216.5|1145
1620136370000|2021-05-04 13:52:50|4219.5|4218.5|4219|4218|4220.5|4219.5|4219|4218|704
1620136380000|2021-05-04 13:53:00|4218.5|4217.5|4218|4217|4218.5|4217.5|4217.5|4217|824
1620136390000|2021-05-04 13:53:10|4219|4217.5|4218|4217|4219|4218|4217.5|4217|758
1620136400000|2021-05-04 13:53:20|4217.5|4216.5|4216|4215|4218|4217.5|4216|4215|865
1620136410000|2021-05-04 13:53:30|4216.5|4215.5|4216|4215.5|4216.5|4216|4216|4215|741
1620136420000|2021-05-04 13:53:40|4215.5|4215|4216|4215|4216|4215|4215.5|4215|511
1620136430000|2021-05-04 13:53:50|4215.5|4214.5|4215.5|4214.5|4215.5|4215|4215|4214|1632
1620136440000|2021-05-04 13:54:00|4216|4215|4216.5|4215.5|4217|4216.5|4216|4214.5|1906
1620136450000|2021-05-04 13:54:10|4217|4216|4217.5|4217|4217.5|4217|4217|4215.5|92
1620136460000|2021-05-04 13:54:20|4217|4216.5|4218|4216.5|4218|4217|4217|4216|442
1620136470000|2021-05-04 13:54:30|4217.5|4217|4217.5|4216.5|4217.5|4217|4217.5|4216.5|0
1620136480000|2021-05-04 13:54:40|4217|4216|4215.5|4214.5|4217.5|4216|4215|4214.5|639
1620136490000|2021-05-04 13:54:50|4215|4214|4217|4215.5|4217|4215.5|4214.5|4213.5|2006
1620136500000|2021-05-04 13:55:00|4216.5|4215|4215|4214|4216.5|4215|4215|4214|876
1620136510000|2021-05-04 13:55:10|4214.5|4214.5|4216.5|4215.5|4216.5|4215.5|4214.5|4214.5|2936
1620136520000|2021-05-04 13:55:20|4216|4215|4214.5|4213.5|4216|4215|4214.5|4213.5|1242
1620136530000|2021-05-04 13:55:30|4214|4213|4214.5|4213|4214.5|4213.5|4213.5|4213|762
1620136540000|2021-05-04 13:55:40|4214|4213.5|4214|4213|4214|4213.5|4214|4213|43
1620136550000|2021-05-04 13:55:50|4213|4212.5|4212.5|4211.5|4213.5|4213|4212.5|4211.5|1758
1620136560000|2021-05-04 13:56:00|4213|4212|4214|4213|4214|4213.5|4213|4212|3615
1620136570000|2021-05-04 13:56:10|4213|4212.5|4212|4211|4213|4212.5|4211.5|4211|1854
1620136580000|2021-05-04 13:56:20|4212.5|4211.5|4212.5|4211.5|4212.5|4212|4212.5|4211|938
1620136590000|2021-05-04 13:56:30|4213|4212|4213|4212|4213.5|4212.5|4213|4212|959
1620136600000|2021-05-04 13:56:40|4212.5|4211.5|4211|4210.5|4213|4211.5|4211|4209.5|906
1620136610000|2021-05-04 13:56:50|4211.5|4211|4210.5|4209.5|4211.5|4211|4208.5|4207.5|18232
1620136620000|2021-05-04 13:57:00|4210|4209|4210|4209|4210.5|4209.5|4209|4208.5|2430
1620136630000|2021-05-04 13:57:10|4209.5|4209.5|4210|4209|4210|4209.5|4209.5|4209|1608
1620136650000|2021-05-04 13:57:30|4209.5|4209.5|4210|4209|4210|4209.5|4209.5|4209|564
1620136660000|2021-05-04 13:57:40|4209.5|4208.5|4210.5|4210|4211|4210|4208|4207|4475
1620136670000|2021-05-04 13:57:50|4210|4209.5|4211|4210|4211|4210|4209.5|4209|5358
1620136680000|2021-05-04 13:58:00|4211.5|4210.5|4212|4211|4212|4211.5|4211|4210|6270
1620136690000|2021-05-04 13:58:10|4213|4211.5|4213.5|4212.5|4213.5|4212.5|4213|4211.5|687
1620136700000|2021-05-04 13:58:20|4214|4213|4216|4215|4216|4215|4214|4212.5|3957
1620136710000|2021-05-04 13:58:30||4215.5||4215.5||4215.5||4215.5|0
1620136720000|2021-05-04 13:58:40|4216.5|4216|4217.5|4216.5|4217.5|4216.5|4216|4215.5|1398
1620136730000|2021-05-04 13:58:50|4217|4216|4217.5|4216.5|4217.5|4216.5|4216.5|4216|1547
1620136740000|2021-05-04 13:59:00||4216||4216||4216||4216|0
1620136750000|2021-05-04 13:59:10|4218|4216.5|4217.5|4216.5|4218|4216.5|4217.5|4216.5|23
1620136760000|2021-05-04 13:59:20|4218|4217|4218|4217|4219|4218|4217|4216.5|3814
1620136770000|2021-05-04 13:59:30|4217.5|4216.5|4216|4215.5|4217.5|4217|4216|4215.5|1509
1620136780000|2021-05-04 13:59:40|4215.5|4215|4214.5|4214|4215.5|4215|4214.5|4214|937
1620136790000|2021-05-04 13:59:50|4214|4213.5|4215|4213.5|4215.5|4214|4214|4213|2107
1620136800000|2021-05-04 14:00:00|4215.5|4214|4215|4214|4216|4214.5|4214.5|4213.5|1293
1620136810000|2021-05-04 14:00:10|4214.5|4213.5|4212.5|4211|4214.5|4213.5|4211.5|4210.5|2030
1620136820000|2021-05-04 14:00:20|4212|4211.5|4212.5|4211.5|4213.5|4212|4212|4211|168
1620136830000|2021-05-04 14:00:30|4211.5|4211|4214|4212.5|4214|4212.5|4211|4210.5|3429
1620136840000|2021-05-04 14:00:40|4214.5|4213|4215|4213.5|4215.5|4214.5|4214.5|4213|334
1620136850000|2021-05-04 14:00:50|4214.5|4213|4213.5|4212.5|4214.5|4213|4213.5|4212.5|279
1620136860000|2021-05-04 14:01:00|4214|4213|4216|4215|4216|4215|4214|4213|238
1620136870000|2021-05-04 14:01:10|4216.5|4214|4218|4216.5|4218|4216.5|4215|4214|191
1620136880000|2021-05-04 14:01:20|4217.5|4216|4215|4213.5|4218|4216|4214.5|4213.5|580
1620136890000|2021-05-04 14:01:30|4215.5|4214|4213.5|4212.5|4215.5|4214|4213.5|4212.5|201
1620136900000|2021-05-04 14:01:40|4214|4213|4214|4213|4215|4214|4213.5|4212.5|2716
1620136910000|2021-05-04 14:01:50|4214.5|4213.5|4214.5|4213.5|4215.5|4214|4214.5|4213.5|260
1620136920000|2021-05-04 14:02:00|4215|4214|4213.5|4212.5|4216.5|4215.5|4213|4212|1788
1620136930000|2021-05-04 14:02:10|4214|4213|4214|4213|4215|4214|4212.5|4212|1612
1620136940000|2021-05-04 14:02:20|4214.5|4213.5|4214.5|4214|4215|4214.5|4214.5|4213.5|1479
1620136950000|2021-05-04 14:02:30|4215|4214.5|4216|4214.5|4216.5|4215.5|4215|4214.5|441
1620136960000|2021-05-04 14:02:40|4215.5|4214|4215|4214|4215.5|4214|4215|4214|70
1620136970000|2021-05-04 14:02:50|4215.5|4214.5|4217|4216.5|4217.5|4216.5|4214.5|4214|1135
1620136980000|2021-05-04 14:03:00|4216.5|4215.5|4217.5|4216.5|4217.5|4216.5|4216.5|4215.5|468
1620136990000|2021-05-04 14:03:10|4217|4217|4219|4218|4219|4218|4216.5|4216|2927
1620137000000|2021-05-04 14:03:20|4219.5|4218.5|4218|4217|4219.5|4219|4216.5|4216|2939
1620137010000|2021-05-04 14:03:30|4217.5|4217.5|4217.5|4216.5|4217.5|4217.5|4217.5|4216.5|367
1620137030000|2021-05-04 14:03:50|4218|4217|4218|4217|4219|4218|4216.5|4216|1821
1620137040000|2021-05-04 14:04:00|4217.5|4216.5|4217.5|4216.5|4217.5|4216.5|4217|4216.5|298
1620137050000|2021-05-04 14:04:10|4218|4217|4219.5|4218.5|4219.5|4218.5|4218|4217|287
1620137060000|2021-05-04 14:04:20|4219|4218|4218.5|4218|4219.5|4218.5|4218.5|4218|624
1620137070000|2021-05-04 14:04:30|4218|4217.5|4216.5|4216|4218.5|4217.5|4216.5|4215.5|556
1620137080000|2021-05-04 14:04:40|4216|4215.5|4218|4217|4218|4217|4216|4215.5|820
1620137090000|2021-05-04 14:04:50|4217.5|4217.5|4217.5|4216.5|4217.5|4217.5|4217.5|4216.5|226
1620137100000|2021-05-04 14:05:00|4218|4217|4218|4217|4218|4217|4217.5|4216.5|372
1620137110000|2021-05-04 14:05:10|4217.5|4217.5|4218.5|4218|4219|4218.5|4217.5|4217|1084
1620137120000|2021-05-04 14:05:20|4219|4217.5|4218.5|4217.5|4219|4218|4217|4216.5|1184
1620137130000|2021-05-04 14:05:30|4219|4218|4218.5|4217.5|4219|4218|4218|4217.5|0
1620137140000|2021-05-04 14:05:40|4218|4217|4217|4216|4218|4217|4216.5|4216|618
1620137150000|2021-05-04 14:05:50|4216.5|4215.5|4215.5|4214.5|4216.5|4215.5|4215.5|4214.5|320
1620137160000|2021-05-04 14:06:00|4215|4214|4215.5|4214.5|4215.5|4215|4214.5|4214|625
1620137170000|2021-05-04 14:06:10|4216|4215|4219|4218|4219|4218.5|4216|4215|1228
1620137180000|2021-05-04 14:06:20|4218.5|4218.5|4218.5|4217.5|4219|4218.5|4217.5|4216.5|1447
1620137190000|2021-05-04 14:06:30|4218|4217|4220|4219|4220|4219.5|4218|4217|1022
1620137200000|2021-05-04 14:06:40|4220.5|4219.5|4221.5|4220.5|4221.5|4220.5|4220|4219.5|484
1620137210000|2021-05-04 14:06:50|4222|4221|4222|4221|4222|4221|4220.5|4220|974
1620137220000|2021-05-04 14:07:00|4221.5|4220.5|4220.5|4219.5|4221.5|4220.5|4220|4219.5|976
1620137230000|2021-05-04 14:07:10|4220|4219|4222|4221|4222|4221.5|4220|4219|638
1620137240000|2021-05-04 14:07:20|4221.5|4220.5|4218|4217.5|4221.5|4220.5|4218|4217.5|979
1620137250000|2021-05-04 14:07:30|4218.5|4217|4218.5|4217.5|4219.5|4218.5|4218.5|4217|1428
1620137260000|2021-05-04 14:07:40|4218|4217|4218.5|4217.5|4218.5|4217.5|4217.5|4216.5|269
1620137270000|2021-05-04 14:07:50|4219|4218|4220.5|4219.5|4220.5|4220|4219|4218|3025
1620137280000|2021-05-04 14:08:00|4220|4220|4220|4219.5|4221|4220|4220|4219.5|663
1620137290000|2021-05-04 14:08:10|4219.5|4219|4220.5|4220|4220.5|4220|4219.5|4219|2334
1620137300000|2021-05-04 14:08:20|4221|4220.5|4221|4220.5|4221.5|4220.5|4220|4219.5|533
1620137310000|2021-05-04 14:08:30|4221.5|4220|4220|4219.5|4221.5|4220.5|4220|4219.5|1140
1620137320000|2021-05-04 14:08:40|4219.5|4219|4220|4219|4220|4219|4218.5|4218|415
1620137330000|2021-05-04 14:08:50|4219.5|4218.5|4220|4219|4220|4219|4219.5|4218.5|419
1620137340000|2021-05-04 14:09:00|4219.5|4218.5|4219|4217.5|4220|4218.5|4218.5|4217.5|443
1620137350000|2021-05-04 14:09:10|4219.5|4218|4221.5|4220|4221.5|4220|4219|4218|1066
1620137360000|2021-05-04 14:09:20|4221|4219.5|4220.5|4219.5|4221|4219.5|4220|4219.5|71
1620137370000|2021-05-04 14:09:30|4220|4219|4219.5|4218.5|4220|4219|4219.5|4218.5|329
1620137380000|2021-05-04 14:09:40|4220|4219|4220|4219|4220|4219|4220|4219|0
1620137390000|2021-05-04 14:09:50|4219.5||4220||4220||4219.5||233
1620137400000|2021-05-04 14:10:00|4219.5|4218.5|4219|4218|4220|4218.5|4218.5|4218|1090
1620137410000|2021-05-04 14:10:10|4218.5|4217.5|4219.5|4218.5|4219.5|4218.5|4218|4217.5|1928
1620137420000|2021-05-04 14:10:20|4219|4218|4216|4215.5|4219|4218|4216|4215.5|743
1620137430000|2021-05-04 14:10:30|4215.5|4215|4216|4215|4216|4215.5|4215.5|4215|337
1620137440000|2021-05-04 14:10:40|4215.5|4215.5|4216.5|4215.5|4216.5|4216|4215.5|4215|632
1620137450000|2021-05-04 14:10:50|4217|4216|4217|4216.5|4217.5|4217|4217|4215.5|361
1620137460000|2021-05-04 14:11:00|4217.5|4217|4217.5|4216.5|4217.5|4217|4217|4216.5|91
1620137470000|2021-05-04 14:11:10|4216.5|4216|4216.5|4215.5|4217|4216.5|4216|4215.5|1069
1620137480000|2021-05-04 14:11:20|4216|4216|4215.5|4214.5|4217|4216|4214.5|4214|3846
1620137490000|2021-05-04 14:11:30|4215|4214|4214.5|4213.5|4215|4214|4214|4213.5|507
1620137500000|2021-05-04 14:11:40|4214|4213|4212|4211|4214.5|4213|4211.5|4211|1750
1620137510000|2021-05-04 14:11:50|4212.5|4211.5|4212|4211|4212.5|4211.5|4211|4210|601
1620137520000|2021-05-04 14:12:00|4211.5|4210.5|4213|4212|4213|4212.5|4211.5|4210.5|2924
1620137530000|2021-05-04 14:12:10|4212.5|4212.5|4212|4211|4212.5|4212.5|4211.5|4210.5|2395
1620137540000|2021-05-04 14:12:20|4212.5|4211.5|4211.5|4211|4212.5|4211.5|4211.5|4210.5|1775
1620137550000|2021-05-04 14:12:30|4211|4210.5|4211|4210|4211.5|4211|4210.5|4210|1539
1620137560000|2021-05-04 14:12:40|4210.5|4209.5|4210|4209|4210.5|4209.5|4209.5|4209|400
1620137570000|2021-05-04 14:12:50|4209.5|4209.5|4209.5|4208.5|4210|4209.5|4209|4208.5|1282
1620137580000|2021-05-04 14:13:00|4209|4208|4210|4209|4210|4209.5|4208.5|4208|1305
1620137590000|2021-05-04 14:13:10|4209.5|4208.5|4209.5|4208.5|4210|4209.5|4208|4207|2480
1620137600000|2021-05-04 14:13:20|4209|4208|4208.5|4207.5|4209|4208|4208.5|4207.5|393
1620137610000|2021-05-04 14:13:30|4208|4207|4206.5|4205.5|4208|4207|4206.5|4205.5|976
1620137620000|2021-05-04 14:13:40|4207|4206|4208.5|4207.5|4208.5|4207.5|4207|4205.5|1010
1620137630000|2021-05-04 14:13:50|4208|4207|4207|4206|4208|4207|4207|4206|281
1620137640000|2021-05-04 14:14:00|4206.5|4205.5|4207|4206.5|4207.5|4207|4206|4205|707
1620137650000|2021-05-04 14:14:10|4206.5|4206|4206|4205|4207|4206.5|4206|4205|745
1620137660000|2021-05-04 14:14:20|4205.5|4204.5|4207.5|4206.5|4207.5|4206.5|4205|4204|3763
1620137670000|2021-05-04 14:14:30|4207|4207|4207.5|4207|4208|4207.5|4207|4206.5|1444
1620137680000|2021-05-04 14:14:40|4208|4207.5|4209.5|4208.5|4209.5|4209|4208|4207|1914
1620137690000|2021-05-04 14:14:50|4209|4209|4210|4209.5|4210.5|4210|4209|4208.5|765
1620137700000|2021-05-04 14:15:00|4210.5|4210|4209|4208|4211|4210.5|4209|4208|1495
1620137710000|2021-05-04 14:15:10|4208.5|4207.5|4209.5|4208.5|4209.5|4209|4208|4207.5|1887
1620137720000|2021-05-04 14:15:20|4209|4209|4209.5|4208.5|4209.5|4209|4209|4208.5|14
1620137730000|2021-05-04 14:15:30|4209|4208|4208.5|4207.5|4209|4208|4208|4207.5|243
1620137740000|2021-05-04 14:15:40|4208|4206.5|4207|4206.5|4208|4206.5|4207|4206.5|658
1620137750000|2021-05-04 14:15:50|4206.5|4206|4207|4206|4208.5|4208|4206.5|4205.5|2724
1620137760000|2021-05-04 14:16:00|4206.5|4205.5|4208.5|4207.5|4208.5|4207.5|4206.5|4205.5|1143
1620137770000|2021-05-04 14:16:10|4208|4208|4208|4207|4209|4208.5|4207.5|4207|2158
1620137780000|2021-05-04 14:16:20|4208.5|4207.5|4210|4209.5|4210|4209.5|4208.5|4207.5|1370
1620137790000|2021-05-04 14:16:30|4209.5|4209|4213.5|4213|4213.5|4213|4208.5|4208|37993
1620137800000|2021-05-04 14:16:40|4214|4212.5|4213.5|4213|4214|4213|4213.5|4212.5|3535
1620137810000|2021-05-04 14:16:50|4214|4213.5|4215|4213.5|4215|4214|4214|4213.5|330
1620137820000|2021-05-04 14:17:00|4214.5|4214|4214|4213.5|4215|4214|4213.5|4213|3263
1620137830000|2021-05-04 14:17:10|4213.5|4213|4213.5|4213|4213.5|4213|4213|4212|6805
1620137840000|2021-05-04 14:17:20|4214|4213.5|4214.5|4213.5|4214.5|4213.5|4214|4213|371
1620137850000|2021-05-04 14:17:30|4215|4214|4215|4214|4215|4214.5|4215|4213.5|719
1620137860000|2021-05-04 14:17:40|4215.5|4214.5|4216|4215|4216|4215|4215.5|4214.5|995
1620137870000|2021-05-04 14:17:50|4215|4214.5|4215.5|4214.5|4216|4214.5|4215|4214.5|325
1620137880000|2021-05-04 14:18:00|4216|4215|4215|4214.5|4216|4215.5|4215|4214.5|487
1620137890000|2021-05-04 14:18:10|4214.5|4214|4213.5|4213|4215|4214|4213|4212.5|521
1620137900000|2021-05-04 14:18:20|4213|4212.5|4214|4213|4214|4213.5|4213|4212.5|1121
1620137910000|2021-05-04 14:18:30|4213.5|4213.5|4214|4213|4214.5|4213.5|4213.5|4213|1166
1620137920000|2021-05-04 14:18:40|||||||||47
1620137930000|2021-05-04 14:18:50|4213.5|4212.5|4214|4213|4214|4213|4213|4212.5|1145
1620137940000|2021-05-04 14:19:00|||||||||204
1620137950000|2021-05-04 14:19:10|4213.5|4212.5|4214|4213|4214|4213|4213|4212.5|2635
1620137960000|2021-05-04 14:19:20|4213.5|4213.5|4216|4214.5|4216|4215.5|4213.5|4213.5|1527
1620137970000|2021-05-04 14:19:30|4215.5|4214|4215|4214|4215.5|4215|4215|4214|808
1620137980000|2021-05-04 14:19:40|4214.5|4214.5|4214|4213.5|4215|4214.5|4214|4213|1071
1620137990000|2021-05-04 14:19:50|4214.5|4213|4214.5|4213.5|4214.5|4214|4214|4213|1476
1620138000000|2021-05-04 14:20:00|4214|4214|4213.5|4213|4214.5|4214|4213|4212.5|2758
1620138010000|2021-05-04 14:20:10|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|3778
1620138020000|2021-05-04 14:20:20|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|3101
1620138030000|2021-05-04 14:20:30|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|3305
1620138040000|2021-05-04 14:20:40|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|2371
1620138050000|2021-05-04 14:20:50|4214|4213.5|4213.5|4213|4214|4213.5|4213|4212.5|7129
1620138060000|2021-05-04 14:21:00|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|2869
1620138070000|2021-05-04 14:21:10|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|2608
1620138080000|2021-05-04 14:21:20|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|506
1620138090000|2021-05-04 14:21:30|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|1822
1620138100000|2021-05-04 14:21:40|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|4457
1620138110000|2021-05-04 14:21:50|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|3594
1620138120000|2021-05-04 14:22:00|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|2560
1620138130000|2021-05-04 14:22:10|||||||||723
1620138140000|2021-05-04 14:22:20|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|2518
1620138150000|2021-05-04 14:22:30|4214|4213.5|4213.5|4213|4214|4213.5|4213.5|4213|1166
1620138160000|2021-05-04 14:22:40|||||||||843
1620138170000|2021-05-04 14:22:50|||||||||100
1620138180000|2021-05-04 14:23:00|4213|4212.5|4213.5|4213|4214|4213.5|4213|4212.5|4132
1620138190000|2021-05-04 14:23:10|||||||||759
1620138200000|2021-05-04 14:23:20|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|1578
1620138210000|2021-05-04 14:23:30|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|4906
1620138220000|2021-05-04 14:23:40|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|2874
1620138230000|2021-05-04 14:23:50|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|2311
1620138240000|2021-05-04 14:24:00|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|3524
1620138250000|2021-05-04 14:24:10|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|8785
1620138260000|2021-05-04 14:24:20|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|12579
1620138270000|2021-05-04 14:24:30|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|8685
1620138280000|2021-05-04 14:24:40||4212.5||4213||4213||4212.5|4569
1620138290000|2021-05-04 14:24:50|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|2142
1620138300000|2021-05-04 14:25:00|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|1737
1620138310000|2021-05-04 14:25:10|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|4700
1620138320000|2021-05-04 14:25:20|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|1652
1620138330000|2021-05-04 14:25:30|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|1852
1620138340000|2021-05-04 14:25:40|4213|4212.5|4213.5|4213|4214|4213.5|4213|4212.5|1710
1620138350000|2021-05-04 14:25:50|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|2053
1620138360000|2021-05-04 14:26:00|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|10781
1620138370000|2021-05-04 14:26:10|4213|4212.5|4214|4213.5|4214|4213.5|4213|4212.5|3166
1620138380000|2021-05-04 14:26:20|4214.5|4214|4215|4214.5|4215|4214.5|4214|4213.5|1318
1620138390000|2021-05-04 14:26:30|4214.5|4214|4215.5|4215|4215.5|4215|4214.5|4214|1854
1620138400000|2021-05-04 14:26:40|4216|4215.5|4216.5|4216|4217|4216.5|4216|4215|2510
1620138410000|2021-05-04 14:26:50|4216|4215.5|4214.5|4214|4216|4215.5|4214.5|4214|1095
1620138440000|2021-05-04 14:27:20|4215|4214.5|4215.5|4214.5|4216|4215.5|4215|4214.5|1530
1620138450000|2021-05-04 14:27:30|4216|4215|4216.5|4216|4216.5|4216|4216|4215|720
1620138460000|2021-05-04 14:27:40|4217|4215.5|4216.5|4215.5|4217|4215.5|4216.5|4215.5|517
1620138480000|2021-05-04 14:28:00|4216|4216|4214|4213.5|4217|4216|4213.5|4213|8057
1620138490000|2021-05-04 14:28:10|4214.5|4214|4214.5|4214|4215|4214.5|4214.5|4214|699
1620138500000|2021-05-04 14:28:20|4215|4214.5|4213.5|4213|4215|4214.5|4213.5|4212.5|2740
1620138510000|2021-05-04 14:28:30|4214|4213.5|4213.5|4213|4214|4213.5|4213|4212.5|1759
1620138520000|2021-05-04 14:28:40|4214|4213.5|4213.5|4213|4214.5|4214|4213.5|4213|2205
1620138530000|2021-05-04 14:28:50|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|1028
1620138540000|2021-05-04 14:29:00|4213|4212.5|4214.5|4213.5|4214.5|4213.5|4213|4212.5|803
1620138550000|2021-05-04 14:29:10|4214|4213|4213.5|4213|4214|4213|4213.5|4213|854
1620138560000|2021-05-04 14:29:20|||||||||435
1620138570000|2021-05-04 14:29:30|4214|4213.5|4214|4213|4214|4213.5|4213.5|4213|1036
1620138580000|2021-05-04 14:29:40|4213.5||4213.5||4213.5||4213.5||148
1620138590000|2021-05-04 14:29:50|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|2335
1620138600000|2021-05-04 14:30:00|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|8219
1620138610000|2021-05-04 14:30:10|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|35304
1620138620000|2021-05-04 14:30:20|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|12970
1620138630000|2021-05-04 14:30:30|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|1458
1620138640000|2021-05-04 14:30:40|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|13651
1620138650000|2021-05-04 14:30:50|4214|4213.5|4213.5|4213|4215|4214.5|4213.5|4213|4753
1620138660000|2021-05-04 14:31:00|||||||||26
1620138670000|2021-05-04 14:31:10|4214|4213.5|4213.5|4213|4214|4213.5|4213.5|4212.5|4904
1620138680000|2021-05-04 14:31:20|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|705
1620138690000|2021-05-04 14:31:30|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|6516
1620138700000|2021-05-04 14:31:40|||||||||305
1620138710000|2021-05-04 14:31:50|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|693
1620138720000|2021-05-04 14:32:00|||||||||637
1620138730000|2021-05-04 14:32:10|||||||||2164
1620138740000|2021-05-04 14:32:20|||||||||206
1620138750000|2021-05-04 14:32:30||4212.5||4213||4213||4212.5|272
1620138760000|2021-05-04 14:32:40|4214|4213.5|4213.5|4213|4214|4213.5|4213|4212.5|2915
1620138770000|2021-05-04 14:32:50|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|360
1620138790000|2021-05-04 14:33:10|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|4690
1620138800000|2021-05-04 14:33:20|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|10599
1620138810000|2021-05-04 14:33:30|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|6852
1620138820000|2021-05-04 14:33:40|||||||||249
1620138830000|2021-05-04 14:33:50|4214|4213.5|4213.5|4213|4214|4213.5|4213.5|4212.5|4796
1620138840000|2021-05-04 14:34:00|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|1857
1620138850000|2021-05-04 14:34:10|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|2127
1620138860000|2021-05-04 14:34:20|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|502
1620138880000|2021-05-04 14:34:40|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|1433
1620138890000|2021-05-04 14:34:50|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|8310
1620138900000|2021-05-04 14:35:00|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|1641
1620138910000|2021-05-04 14:35:10|||||||||434
1620138920000|2021-05-04 14:35:20|4214|4213.5|4214|4213|4214|4213.5|4213.5|4213|5097
1620138930000|2021-05-04 14:35:30|4213.5|4212.5|4213.5|4213|4214|4213|4213.5|4212.5|657
1620138940000|2021-05-04 14:35:40|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|1981
1620138950000|2021-05-04 14:35:50|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|1616
1620138960000|2021-05-04 14:36:00|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|1255
1620138970000|2021-05-04 14:36:10|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|886
1620138980000|2021-05-04 14:36:20|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|2544
1620138990000|2021-05-04 14:36:30|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|2904
1620139000000|2021-05-04 14:36:40|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|1098
1620139010000|2021-05-04 14:36:50|4214|4213.5|4213.5|4213|4214|4213.5|4213.5|4213|2435
1620139020000|2021-05-04 14:37:00|4214|4213.5|4213.5|4213|4214|4213.5|4213|4212.5|7980
1620139030000|2021-05-04 14:37:10|4214|4213.5|4213.5|4213|4214|4213.5|4213.5|4212.5|3906
1620139040000|2021-05-04 14:37:20||4212.5||4213||4213||4212.5|761
1620139050000|2021-05-04 14:37:30|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|1129
1620139060000|2021-05-04 14:37:40|||||||||1021
1620139080000|2021-05-04 14:38:00|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|3156
1620139090000|2021-05-04 14:38:10|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|883
1620139100000|2021-05-04 14:38:20|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|928
1620139110000|2021-05-04 14:38:30|||||||||371
1620139120000|2021-05-04 14:38:40|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|1548
1620139130000|2021-05-04 14:38:50|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|2176
1620139140000|2021-05-04 14:39:00|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|4090
1620139150000|2021-05-04 14:39:10|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|1674
1620139160000|2021-05-04 14:39:20|||||||||4532
1620139170000|2021-05-04 14:39:30|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|1448
1620139180000|2021-05-04 14:39:40|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|3105
1620139190000|2021-05-04 14:39:50|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|325
1620139200000|2021-05-04 14:40:00|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|1387
1620139210000|2021-05-04 14:40:10|||||||||328
1620139230000|2021-05-04 14:40:30|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|3464
1620139240000|2021-05-04 14:40:40|||||||||9
1620139250000|2021-05-04 14:40:50|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|1015
1620139260000|2021-05-04 14:41:00|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|2046
1620139270000|2021-05-04 14:41:10|4214|4213.5|4213.5|4213|4214|4213.5|4213.5|4213|3851
1620139280000|2021-05-04 14:41:20|||||||||530
1620139290000|2021-05-04 14:41:30|4214|4213.5|4214|4213.5|4214|4213.5|4214|4213.5|1782
1620139300000|2021-05-04 14:41:40|||||||||374
1620139310000|2021-05-04 14:41:50|4214.5|4214|4213.5|4213|4214.5|4214|4213|4212.5|3881
1620139320000|2021-05-04 14:42:00|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|2881
1620139330000|2021-05-04 14:42:10|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|1277
1620139340000|2021-05-04 14:42:20|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|2558
1620139350000|2021-05-04 14:42:30|4213|4212.5|4213|4212.5|4213.5|4213|4212.5|4212|6095
1620139360000|2021-05-04 14:42:40|4212.5|4212|4209.5|4209|4212.5|4212|4209.5|4209|3209
1620139370000|2021-05-04 14:42:50|4209|4208.5|4209.5|4208.5|4209.5|4209|4209|4208.5|348
1620139380000|2021-05-04 14:43:00||4209||4209||4209||4209|0
1620139400000|2021-05-04 14:43:20|4210|4209.5|4210|4209.5|4210|4209.5|4210|4209.5|1930
1620139420000|2021-05-04 14:43:40|4209.5|4209|4209|4208|4210|4209.5|4208.5|4207.5|4194
1620139430000|2021-05-04 14:43:50|4208.5|4207.5|4208|4207.5|4208.5|4207.5|4208|4207.5|830
1620139440000|2021-05-04 14:44:00|4207.5|4207|4207.5|4207|4207.5|4207|4207.5|4207|586
1620139450000|2021-05-04 14:44:10|4207|4206.5|4207.5|4206.5|4207.5|4207|4207|4206.5|763
1620139460000|2021-05-04 14:44:20|4208|4207|4207.5|4207|4208|4207.5|4207.5|4206.5|2006
1620139470000|2021-05-04 14:44:30|4208|4207.5|4208|4207.5|4208|4207.5|4208|4207.5|456
1620139480000|2021-05-04 14:44:40|4208.5|4208|4209.5|4208.5|4209.5|4209|4208|4207.5|4007
1620139490000|2021-05-04 14:44:50|4209|4208|4208.5|4207.5|4209|4208|4208|4207.5|925
1620139500000|2021-05-04 14:45:00|4208|4208|4208|4207.5|4208.5|4208|4208|4207.5|238
1620139510000|2021-05-04 14:45:10|4207.5|4207|4206.5|4205.5|4207.5|4207|4206|4205.5|3009
1620139530000|2021-05-04 14:45:30|4206||4206||4206||4206||73
1620139540000|2021-05-04 14:45:40|4205.5|4205|4204.5|4203.5|4205.5|4205|4204.5|4203.5|1186
1620139550000|2021-05-04 14:45:50|4204|4203|4203.5|4203|4204|4203.5|4203.5|4203|599
1620139560000|2021-05-04 14:46:00|4204|4203.5|4205|4204|4205|4204.5|4204|4203.5|4415
1620139570000|2021-05-04 14:46:10|4204.5|4204.5|4203.5|4203|4205|4204.5|4203.5|4203|859
1620139580000|2021-05-04 14:46:20|4203|4202.5|4203|4202.5|4203|4202.5|4203|4202.5|925
1620139590000|2021-05-04 14:46:30|4202.5|4202|4202.5|4202|4203|4202|4202|4201|1083
1620139600000|2021-05-04 14:46:40|4202|4201.5|4202|4201.5|4202.5|4201.5|4202|4201.5|276
1620139610000|2021-05-04 14:46:50|4202.5|4202|4202.5|4202|4202.5|4202|4202.5|4202|761
1620139620000|2021-05-04 14:47:00|4202|4201.5|4202|4201.5|4202.5|4202|4202|4201|844
1620139630000|2021-05-04 14:47:10|4201.5|4201|4200.5|4200|4201.5|4201|4200.5|4200|1656
1620139640000|2021-05-04 14:47:20|||||||||40
1620139650000|2021-05-04 14:47:30|4201|4200.5|4201.5|4201|4201.5|4201|4200|4199.5|4806
1620139660000|2021-05-04 14:47:40|4201|4200.5|4201|4200|4201|4200.5|4201|4200|588
1620139670000|2021-05-04 14:47:50||4200.5||4200||4200.5||4200|0
1620139680000|2021-05-04 14:48:00|4200.5|4200.5|4202.5|4202|4202.5|4202|4200.5|4200|2670
1620139690000|2021-05-04 14:48:10|4202|4201.5|4201.5|4200.5|4202.5|4201.5|4201.5|4200.5|262
1620139720000|2021-05-04 14:48:40|4201|4201|4203|4202|4203|4202.5|4201|4201|2476
1620139730000|2021-05-04 14:48:50|4202.5|4202.5|4202.5|4201.5|4203|4202.5|4202|4201.5|2088
1620139740000|2021-05-04 14:49:00|4202|4202|4203|4202.5|4203|4202.5|4202|4201.5|3359
1620139750000|2021-05-04 14:49:10|4203.5|4203|4203.5|4203|4203.5|4203|4203.5|4203|531
1620139760000|2021-05-04 14:49:20|4204|4203.5|4204|4203|4204|4203.5|4203.5|4203|1167
1620139770000|2021-05-04 14:49:30||4203.5||4203.5||4203.5||4203|11
1620139780000|2021-05-04 14:49:40|4203.5|4203|4203.5|4203|4203.5|4203|4203.5|4203|178
1620139790000|2021-05-04 14:49:50|4203|4202.5|4204|4203.5|4204|4203.5|4203|4202.5|1594
1620139800000|2021-05-04 14:50:00|4203.5|4203|4203.5|4202.5|4204.5|4204|4203|4202.5|3751
1620139810000|2021-05-04 14:50:10|4204|4203|4204|4203.5|4204.5|4204|4204|4203|1239
1620139820000|2021-05-04 14:50:20|4203.5|4203|4202|4201|4203.5|4203|4202|4201|720
1620139830000|2021-05-04 14:50:30|4201.5|4200.5|4202|4201|4202|4201|4201|4200.5|6
1620139840000|2021-05-04 14:50:40|4202.5|4201.5|4203|4202.5|4203|4202.5|4202|4201|1038
1620139850000|2021-05-04 14:50:50||4202||4202||4202||4202|0
1620139860000|2021-05-04 14:51:00|4203.5|4202.5|4204|4203.5|4204.5|4204|4203.5|4202|1671
1620139870000|2021-05-04 14:51:10|4204.5|4204|4204.5|4203.5|4204.5|4204|4204.5|4203.5|350
1620139890000|2021-05-04 14:51:30|4204|4204|4205|4204.5|4205.5|4205|4204|4204|1129
1620139900000|2021-05-04 14:51:40|4204.5|4204|4204.5|4204|4205|4204.5|4204.5|4204|115
1620139910000|2021-05-04 14:51:50|4204|4203.5|4205|4204.5|4205|4204.5|4204|4203.5|1108
1620139920000|2021-05-04 14:52:00|4205.5|4205|4205|4204|4205.5|4205|4204.5|4204|801
1620139930000|2021-05-04 14:52:10|4204.5|4204.5|4205|4204.5|4205|4204.5|4204.5|4204.5|20
1620139940000|2021-05-04 14:52:20|4205.5|4205|4205|4204.5|4205.5|4205|4205|4204.5|566
1620139950000|2021-05-04 14:52:30|4204.5|4204|4205|4204.5|4205.5|4205|4204.5|4204|1075
1620139960000|2021-05-04 14:52:40|4204.5|4204|4204|4203.5|4204.5|4204.5|4204|4203|513
1620139970000|2021-05-04 14:52:50|4204.5|4204|4205.5|4205|4205.5|4205|4204.5|4204|913
1620140000000|2021-05-04 14:53:20|4206|4205.5|4205|4204.5|4206.5|4206|4205|4204.5|1886
1620140010000|2021-05-04 14:53:30|4205.5|4205|4205.5|4204.5|4205.5|4205|4205.5|4204.5|362
1620140020000|2021-05-04 14:53:40|4206|4205|4206|4205.5|4206|4205.5|4205.5|4205|1146
1620140030000|2021-05-04 14:53:50|4206.5|4206|4206.5|4206|4206.5|4206|4206.5|4206|333
1620140050000|2021-05-04 14:54:10|4206|4205.5|4205.5|4204.5|4206|4205.5|4205.5|4204.5|906
1620140060000|2021-05-04 14:54:20|4205|4204|4204.5|4204|4205|4204|4204.5|4204|218
1620140070000|2021-05-04 14:54:30|4205|4204.5|4205|4204|4205|4204.5|4205|4204|949
1620140080000|2021-05-04 14:54:40|4204.5|4203.5|4203.5|4202.5|4204.5|4203.5|4203.5|4202.5|750
1620140090000|2021-05-04 14:54:50|4204|4203|4204|4203|4204|4203.5|4203.5|4203|991
1620140100000|2021-05-04 14:55:00||4203.5||4203||4203.5||4203|0
1620140110000|2021-05-04 14:55:10|4204.5|4203.5|4202.5|4201.5|4204.5|4204|4202.5|4201.5|1653
1620140120000|2021-05-04 14:55:20|4202|4201|4202|4201|4202|4201|4202|4201|0
1620140130000|2021-05-04 14:55:30|4201.5|4200.5|4201.5|4201|4201.5|4201|4201|4200|627
1620140140000|2021-05-04 14:55:40|4202|4200.5|4201.5|4200.5|4202.5|4202|4201.5|4200.5|1986
1620140150000|2021-05-04 14:55:50|4201|4200|4201.5|4201|4201.5|4201|4200|4199.5|1679
1620140160000|2021-05-04 14:56:00|4202|4201.5|4202|4201|4202|4201.5|4202|4201|182
1620140170000|2021-05-04 14:56:10|4202.5|4201.5|4202|4201.5|4202.5|4202|4202|4201.5|437
1620140180000|2021-05-04 14:56:20|4202.5|4202|4202.5|4202|4203|4202.5|4202.5|4201.5|922
1620140190000|2021-05-04 14:56:30|4203|4202.5|4203.5|4202.5|4204.5|4203.5|4203|4202.5|1427
1620140200000|2021-05-04 14:56:40|4203|4202|4202.5|4202|4203|4202|4202.5|4202|575
1620140210000|2021-05-04 14:56:50|4202|4201|4202|4201.5|4202|4201.5|4202|4201|552
1620140220000|2021-05-04 14:57:00|4202.5|4202|4202|4201.5|4202.5|4202|4202|4201.5|110
1620140240000|2021-05-04 14:57:20|4202.5|4202|4202.5|4202|4202.5|4202|4202.5|4201.5|1012
1620140250000|2021-05-04 14:57:30|4203|4202.5|4203|4202|4203|4202.5|4202.5|4202|554
1620140270000|2021-05-04 14:57:50|4202.5|4201.5|4202.5|4202|4202.5|4202|4202|4201.5|1633
1620140280000|2021-05-04 14:58:00|4202|4201.5|4203|4202.5|4203|4202.5|4202|4201.5|905
1620140290000|2021-05-04 14:58:10|4202.5|4202|4202.5|4201.5|4202.5|4202|4202.5|4201.5|17
1620140300000|2021-05-04 14:58:20||4202||4202||4202||4202|112
1620140310000|2021-05-04 14:58:30||4201.5||4202||4202||4201.5|0
1620140320000|2021-05-04 14:58:40|4203|4202.5|4203|4202.5|4203|4202.5|4203|4202.5|1130
1620140330000|2021-05-04 14:58:50|4203.5|4203|4204|4203.5|4204.5|4204|4203.5|4203|678
1620140340000|2021-05-04 14:59:00|4203.5|4203|4204|4203.5|4204|4203.5|4203.5|4203|1239
1620140350000|2021-05-04 14:59:10|4204.5|4204|4205.5|4205|4206|4205|4204.5|4204|941
1620140370000|2021-05-04 14:59:30|4205|4204.5|4205|4204.5|4205.5|4205|4205|4204.5|987
1620140380000|2021-05-04 14:59:40|||||||||120
1620140390000|2021-05-04 14:59:50|4204.5|4204|4204.5|4203.5|4204.5|4204|4204|4203.5|1169
1620140400000|2021-05-04 15:00:00|4204|4204|4205|4204.5|4206|4205.5|4204|4204|3756
1620140410000|2021-05-04 15:00:10|4204.5|4204|4204|4203|4204.5|4204|4204|4203|469
1620140420000|2021-05-04 15:00:20|4204.5|4203.5|4204.5|4203.5|4205.5|4204.5|4204|4203|1540
1620140430000|2021-05-04 15:00:30|4204|4203|4203|4202.5|4204|4203|4202.5|4202|2121
1620140440000|2021-05-04 15:00:40|4202.5|4202|4202.5|4202|4202.5|4202|4202.5|4201.5|86
1620140450000|2021-05-04 15:00:50|4202|4201.5|4203.5|4202.5|4203.5|4203|4202|4201|1917
1620140460000|2021-05-04 15:01:00|4203|4202|4202|4201.5|4203|4202.5|4202|4201.5|219
1620140470000|2021-05-04 15:01:10|4202.5|4202|4202.5|4202|4202.5|4202|4202|4201.5|673
1620140480000|2021-05-04 15:01:20|4203|4202.5|4203.5|4203|4203.5|4203|4203|4202|742
1620140490000|2021-05-04 15:01:30|4204|4203.5|4205|4204|4205|4204.5|4204|4203.5|769
1620140500000|2021-05-04 15:01:40|4205.5|4204.5|4205.5|4204.5|4205.5|4205|4205.5|4204.5|376
1620140510000|2021-05-04 15:01:50|4206|4205|4206|4205|4206|4205.5|4205.5|4204.5|1177
1620140520000|2021-05-04 15:02:00|4206.5|4205.5|4206|4205|4206.5|4205.5|4205|4204.5|3410
1620140530000|2021-05-04 15:02:10|4206.5|4205.5|4207|4206.5|4207|4206.5|4206.5|4205.5|2135
1620140540000|2021-05-04 15:02:20|4207.5|4207|4207.5|4206.5|4207.5|4207|4207|4206.5|60
1620140550000|2021-05-04 15:02:30|4208|4207|4207.5|4206.5|4208|4207|4207.5|4206.5|236
1620140560000|2021-05-04 15:02:40|4208|4207|4207.5|4207|4208|4207.5|4207.5|4207|1182
1620140570000|2021-05-04 15:02:50|4207|4206.5|4206.5|4205.5|4207|4206.5|4206|4205.5|3258
1620140580000|2021-05-04 15:03:00|4206|4206|4206.5|4205.5|4207|4206|4206|4205.5|1964
1620140590000|2021-05-04 15:03:10|4206|4206|4207|4206|4207|4206|4206|4206|210
1620140600000|2021-05-04 15:03:20|4207.5|4206.5|4207|4206.5|4208|4207.5|4207|4206.5|901
1620140610000|2021-05-04 15:03:30|4206.5|4206|4206.5|4206|4206.5|4206|4206.5|4206|736
1620140620000|2021-05-04 15:03:40|4207|4206.5|4206|4205.5|4207.5|4206.5|4206|4205.5|1504
1620140630000|2021-05-04 15:03:50|4205.5|4205|4205|4204|4205.5|4205|4205|4204|211
1620140640000|2021-05-04 15:04:00||4204.5||4204||4204.5||4204|60
1620140650000|2021-05-04 15:04:10||4204.5||4204.5||4204.5||4204|113
1620140660000|2021-05-04 15:04:20|4204.5|4204|4204.5|4204|4204.5|4204|4204.5|4204|339
1620140670000|2021-05-04 15:04:30|4204|4203.5|4204.5|4204|4205|4204.5|4203.5|4203|3759
1620140680000|2021-05-04 15:04:40|4205|4204.5|4206|4205|4206|4205.5|4205|4204|1013
1620140690000|2021-05-04 15:04:50|4205.5|4204.5|4205|4204.5|4205.5|4204.5|4205|4204.5|761
1620140700000|2021-05-04 15:05:00|4205.5|4205|4204.5|4204|4205.5|4205|4204.5|4203.5|651
1620140710000|2021-05-04 15:05:10|4205|4203.5|4204.5|4203|4205|4204|4204.5|4203|558
1620140720000|2021-05-04 15:05:20|4204|4203.5|4205.5|4204.5|4205.5|4205|4204|4203|863
1620140730000|2021-05-04 15:05:30|4205|4204|4204|4203.5|4205|4204|4203.5|4203|1288
1620140740000|2021-05-04 15:05:40|4203.5|4203|4203.5|4202.5|4203.5|4203|4203|4202.5|139
1620140750000|2021-05-04 15:05:50|4204|4203|4204.5|4204|4204.5|4204|4203.5|4203|1042
1620140760000|2021-05-04 15:06:00|4204|4203.5|4204|4203|4204|4203.5|4203.5|4203|514
1620140770000|2021-05-04 15:06:10|4203.5|4203.5|4204|4203|4204|4203.5|4203.5|4203|565
1620140780000|2021-05-04 15:06:20||4203.5||4203.5||4203.5||4203|0
1620140790000|2021-05-04 15:06:30|4204.5|4204|4204|4203.5|4204.5|4204|4203.5|4203|1791
1620140800000|2021-05-04 15:06:40|4204.5|4204|4204.5|4204|4204.5|4204|4204.5|4204|593
1620140810000|2021-05-04 15:06:50|4204|4203.5|4204|4203.5|4205|4204|4203.5|4203|2510
1620140820000|2021-05-04 15:07:00|4204.5|4203|4205|4204|4205|4204.5|4204|4203|1588
1620140830000|2021-05-04 15:07:10|4205.5|4204.5|4205.5|4205|4205.5|4205|4205.5|4204.5|58
1620140840000|2021-05-04 15:07:20|4206|4204.5|4206.5|4206|4206.5|4206|4205.5|4204.5|1971
1620140850000|2021-05-04 15:07:30|4206|4205.5|4205.5|4205|4206|4205.5|4205.5|4205|975
1620140860000|2021-05-04 15:07:40|4206|4205.5|4206|4205|4206|4205.5|4206|4205|1099
1620140870000|2021-05-04 15:07:50|4206.5|4205.5|4206.5|4205.5|4206.5|4206|4206|4205|934
1620140880000|2021-05-04 15:08:00|4207|4206|4206.5|4206|4207.5|4207|4206.5|4205.5|843
1620140890000|2021-05-04 15:08:10|4207|4206.5|4207|4206|4207.5|4206.5|4206.5|4206|1293
1620140900000|2021-05-04 15:08:20|4207.5|4206.5|4207|4206.5|4207.5|4207|4207|4206.5|654
1620140910000|2021-05-04 15:08:30|4207.5|4206|4208.5|4208|4208.5|4208|4207|4206|1844
1620140920000|2021-05-04 15:08:40|4209|4207.5|4209.5|4209|4210|4209.5|4208.5|4207.5|3553
1620140930000|2021-05-04 15:08:50|4210|4209.5|4210.5|4209.5|4210.5|4210|4210|4209.5|349
1620140950000|2021-05-04 15:09:10||4210||4210||4210||4210|0
1620140960000|2021-05-04 15:09:20|4211|4210.5|4211.5|4210.5|4212.5|4211.5|4211|4210.5|2119
1620140970000|2021-05-04 15:09:30|4212|4211|4212|4211.5|4212|4211.5|4212|4210.5|519
1620140980000|2021-05-04 15:09:40|4212.5|4211|4213|4212.5|4213.5|4212.5|4211.5|4211|2894
1620140990000|2021-05-04 15:09:50|4213.5|4213|4213|4212|4214|4213|4212.5|4212|1408
1620141000000|2021-05-04 15:10:00|4212.5|4211.5|4211|4210.5|4213|4211.5|4211|4210.5|1043
1620141010000|2021-05-04 15:10:10|4210.5|4210|4211|4210|4211|4210.5|4210.5|4210|1770
1620141020000|2021-05-04 15:10:20|4211.5|4210.5|4212.5|4211.5|4212.5|4212|4211.5|4210|2038
1620141030000|2021-05-04 15:10:30|4212|4211|4211.5|4210.5|4212|4211|4211|4210.5|1053
1620141040000|2021-05-04 15:10:40|4211|4211|4210|4209.5|4211.5|4211|4209.5|4209|1796
1620141050000|2021-05-04 15:10:50|4210.5|4210|4210|4209.5|4211|4210|4210|4209.5|1822
1620141060000|2021-05-04 15:11:00|4209.5|4209|4210|4209.5|4210.5|4210|4208.5|4208|4080
1620141070000|2021-05-04 15:11:10|4209.5|4209|4210|4209.5|4210|4209.5|4209.5|4208.5|706
1620141080000|2021-05-04 15:11:20|4210.5|4209|4211.5|4210.5|4211.5|4211|4210|4209|2749
1620141090000|2021-05-04 15:11:30|4211|4210|4211|4210.5|4211.5|4210.5|4211|4210|71
1620141100000|2021-05-04 15:11:40|4210.5|4210|4209.5|4208.5|4211|4210|4209.5|4208.5|4619
1620141110000|2021-05-04 15:11:50|4210|4209|4213|4212|4213|4212.5|4210|4209|1687
1620141120000|2021-05-04 15:12:00|4212.5|4211.5|4211.5|4210.5|4212.5|4211.5|4211|4210.5|770
1620141130000|2021-05-04 15:12:10|4211|4210|4210.5|4210|4211.5|4210.5|4210|4209.5|1191
1620141140000|2021-05-04 15:12:20|4210|4209.5|4210|4209.5|4210|4210|4210|4209.5|80
1620141150000|2021-05-04 15:12:30|4210.5|4210|4208.5|4207.5|4210.5|4210|4208.5|4207.5|4007
1620141160000|2021-05-04 15:12:40|4208|4207|4209|4208.5|4209|4208.5|4207.5|4206.5|4143
1620141170000|2021-05-04 15:12:50|4209.5|4209|4208.5|4208|4209.5|4209|4208|4207.5|3121
1620141180000|2021-05-04 15:13:00|4208|4207.5|4209|4208|4209.5|4208.5|4208|4207.5|3158
1620141190000|2021-05-04 15:13:10|4209.5|4208.5|4209|4208.5|4209.5|4209|4209|4208.5|1020
1620141200000|2021-05-04 15:13:20|4208.5|4208|4207|4206.5|4208.5|4208|4207|4206.5|1821
1620141210000|2021-05-04 15:13:30|4206.5|4205.5|4206|4205.5|4206.5|4205.5|4204.5|4203.5|1262
1620141220000|2021-05-04 15:13:40|4206.5|4206|4206|4205.5|4207|4206.5|4206|4205.5|1197
1620141230000|2021-05-04 15:13:50|4205.5|4205|4205|4204.5|4205.5|4205|4205|4204.5|599
1620141240000|2021-05-04 15:14:00|4205.5|4205|4204.5|4203.5|4206|4205.5|4204|4203.5|2818
1620141250000|2021-05-04 15:14:10|4205|4204|4205|4204.5|4205|4204.5|4205|4203.5|172
1620141260000|2021-05-04 15:14:20|4205.5|4205|4204.5|4203.5|4205.5|4205|4204|4203.5|7310
1620141270000|2021-05-04 15:14:30|4204|4204|4204|4203.5|4205|4204.5|4204|4203.5|3081
1620141280000|2021-05-04 15:14:40|4203.5|4203|4203|4202|4203.5|4203|4202.5|4202|1777
1620141290000|2021-05-04 15:14:50|4203.5|4202.5|4204.5|4203.5|4204.5|4204|4203.5|4202.5|2648
1620141300000|2021-05-04 15:15:00|4204.5|4203|4205.5|4204.5|4205.5|4204.5|4204|4203|35
1620141310000|2021-05-04 15:15:10|4205|4204|4205.5|4204.5|4206|4205|4205|4204|178
1620141320000|2021-05-04 15:15:20|4206|4205|4205.5|4204.5|4206|4205|4205|4204|7
1620141330000|2021-05-04 15:15:30|4206|4205|4205.5|4204.5|4206|4205|4205|4204|371
1620141340000|2021-05-04 15:15:40|4205|4204|4205|4204|4205.5|4204.5|4204.5|4203|120
1620141350000|2021-05-04 15:15:50|4204.5|4203.5|4205|4204|4205.5|4204.5|4204.5|4203.5|57
1620141360000|2021-05-04 15:16:00|4205.5|4203.5|4205|4203.5|4206|4204.5|4204.5|4203|424
1620141370000|2021-05-04 15:16:10|4204.5|4203|4205.5|4204|4206|4205|4204.5|4203|62
1620141380000|2021-05-04 15:16:20|4205|4203.5|4204|4203|4205|4204|4203.5|4202|303
1620141390000|2021-05-04 15:16:30|4204.5|4203.5|4204.5|4203|4204.5|4203.5|4204|4202.5|0
1620141400000|2021-05-04 15:16:40|4204|4202.5|4204.5|4203.5|4204.5|4203.5|4204|4202.5|0
1620141410000|2021-05-04 15:16:50|4204|4203|4205|4204|4206|4204|4203.5|4202.5|97
1620141420000|2021-05-04 15:17:00|4204.5|4203.5|4204|4203|4205|4204|4204|4203|0
1620141430000|2021-05-04 15:17:10|4204.5|4203.5|4205|4203.5|4205|4204|4204.5|4203|50
1620141440000|2021-05-04 15:17:20|4204.5|4204|4204.5|4203.5|4205|4204|4204|4203|24
1620141450000|2021-05-04 15:17:30|4204|4203|4204.5|4203.5|4204.5|4203.5|4204|4203|0
1620141460000|2021-05-04 15:17:40|4204|4203|4204.5|4203.5|4204.5|4203.5|4204|4203|0
1620141470000|2021-05-04 15:17:50|4204|4203|4201.5|4200|4204.5|4203.5|4201.5|4200|320
1620141480000|2021-05-04 15:18:00|4201|4199.5|4202|4200.5|4202.5|4201|4201|4199.5|18
1620141490000|2021-05-04 15:18:10|4203|4201|4203|4202|4204|4203|4202.5|4201|168
1620141500000|2021-05-04 15:18:20|4203.5|4202.5|4204.5|4203.5|4204.5|4203.5|4203|4202|111
1620141510000|2021-05-04 15:18:30|4204|4203|4203|4202|4204|4203|4202.5|4201.5|103
1620141520000|2021-05-04 15:18:40|4202.5|4201.5|4202|4201|4203|4201.5|4201.5|4200.5|25
1620141530000|2021-05-04 15:18:50|4201.5|4200.5|4203|4201.5|4203|4202|4201.5|4200.5|0
1620141540000|2021-05-04 15:19:00|4202.5|4201|4202.5|4201.5|4203|4201.5|4201.5|4200.5|356
1620141550000|2021-05-04 15:19:10|4202|4201|4203|4201.5|4203|4201.5|4202|4200.5|188
1620141560000|2021-05-04 15:19:20|4202.5|4201|4203|4201.5|4203|4202|4201.5|4200.5|0
1620141570000|2021-05-04 15:19:30|4202.5|4202|4204.5|4203.5|4205|4204|4202.5|4201|110
1620141580000|2021-05-04 15:19:40|4205|4204|4205.5|4204.5|4206|4205|4204.5|4203.5|28
1620141590000|2021-05-04 15:19:50|4206|4205|4208.5|4207|4208.5|4207|4206|4204.5|170
1620141600000|2021-05-04 15:20:00|4208|4206.5|4207.5|4206.5|4208.5|4207|4207|4205.5|111
1620141610000|2021-05-04 15:20:10|4207|4206|4206.5|4205.5|4208|4207|4206.5|4205.5|69
1620141620000|2021-05-04 15:20:20|4207|4206|4206.5|4205.5|4207|4206|4206.5|4205|275
1620141630000|2021-05-04 15:20:30|4207|4206|4207|4205.5|4208|4206.5|4206.5|4205.5|0
1620141640000|2021-05-04 15:20:40|4207.5|4206|4206|4205|4207.5|4206|4205.5|4204.5|77
1620141650000|2021-05-04 15:20:50|4205.5|4204.5|4206|4205|4207|4205.5|4205.5|4204.5|50
1620141660000|2021-05-04 15:21:00|4206.5|4205.5|4206|4205|4206.5|4205.5|4205.5|4204.5|196
1620141670000|2021-05-04 15:21:10|4205.5|4204.5|4205.5|4204.5|4206|4204.5|4204|4203|1850
1620141680000|2021-05-04 15:21:20|4206|4205|4206|4205|4206.5|4205|4205.5|4204.5|30
1620141690000|2021-05-04 15:21:30|4205.5|4204.5|4206.5|4205|4207|4205.5|4205.5|4204.5|6
1620141700000|2021-05-04 15:21:40|4207|4205.5|4206|4204.5|4207|4205.5|4206|4204.5|64
1620141710000|2021-05-04 15:21:50|4206.5|4205|4207|4205.5|4207|4206|4206|4205|107
1620141720000|2021-05-04 15:22:00|4207.5|4206|4207|4205.5|4207.5|4206.5|4206.5|4205|7
1620141730000|2021-05-04 15:22:10|4206.5|4205|4205.5|4204.5|4207|4205.5|4205.5|4204.5|120
1620141740000|2021-05-04 15:22:20|4206|4205|4204|4203|4206|4205|4203.5|4202|433
1620141750000|2021-05-04 15:22:30|4203.5|4202.5|4204.5|4203.5|4205|4204|4203.5|4202.5|462
1620141760000|2021-05-04 15:22:40|4204|4203|4204|4203|4204.5|4203.5|4203.5|4202|0
1620141770000|2021-05-04 15:22:50|4204.5|4203.5|4203.5|4202.5|4204.5|4203.5|4203.5|4202.5|371
1620141780000|2021-05-04 15:23:00|4204|4203|4203|4202|4204|4203|4203|4201|51
1620141790000|2021-05-04 15:23:10|4203.5|4202.5|4205|4204|4205.5|4204.5|4203.5|4202.5|207
1620141800000|2021-05-04 15:23:20|4205.5|4204.5|4204|4203|4206|4205|4204|4203|197
1620141810000|2021-05-04 15:23:30|4204.5|4202.5|4204|4203|4204.5|4203.5|4203.5|4202.5|0
1620141820000|2021-05-04 15:23:40|4203.5|4202.5|4204|4203|4204.5|4203.5|4203.5|4202.5|33
1620141830000|2021-05-04 15:23:50|4203.5|4202.5|4204|4203|4204.5|4203.5|4203.5|4202.5|145
1620141840000|2021-05-04 15:24:00|4204.5|4203.5|4203.5|4202.5|4204.5|4203.5|4203|4201.5|596
1620141850000|2021-05-04 15:24:10|4204|4203|4202.5|4201.5|4204|4203|4202.5|4201|24
1620141860000|2021-05-04 15:24:20|4203|4201|4202.5|4201|4203|4202|4202|4200.5|228
1620141870000|2021-05-04 15:24:30|4203|4201.5|4201.5|4200.5|4203|4201.5|4201|4199.5|56
1620141880000|2021-05-04 15:24:40|4201|4200|4203|4201.5|4203|4201.5|4201|4200|1
1620141890000|2021-05-04 15:24:50|4201.5|4200.5|4201.5|4200|4201.5|4200.5|4200|4198.5|136
1620141900000|2021-05-04 15:25:00|4201|4199|4200.5|4199|4201|4199.5|4200.5|4199|0
1620141910000|2021-05-04 15:25:10|4201|4199.5|4201|4200|4201|4200|4199|4198|841
1620141920000|2021-05-04 15:25:20|4201.5|4200.5|4200|4198.5|4201.5|4200.5|4200|4198.5|160
1620141930000|2021-05-04 15:25:30|4200.5|4199|4200.5|4199.5|4201|4200|4200|4198.5|308
1620141940000|2021-05-04 15:25:40|4199.5|4198.5|4199|4197.5|4200|4199|4198|4196.5|176
1620141950000|2021-05-04 15:25:50|4197.5|4196.5|4199.5|4198|4199.5|4198|4197.5|4196.5|356
1620141960000|2021-05-04 15:26:00|4199|4197.5|4196.5|4195.5|4199|4197.5|4196.5|4195.5|465
1620141970000|2021-05-04 15:26:10|4197|4195|4198|4196.5|4198.5|4197.5|4196|4195|265
1620141980000|2021-05-04 15:26:20|4198.5|4197|4198.5|4197.5|4199.5|4198|4197.5|4196.5|215
1620141990000|2021-05-04 15:26:30|4199|4197|4197.5|4196|4199.5|4198|4197|4195.5|440
1620142000000|2021-05-04 15:26:40|4197|4195.5|4197.5|4196.5|4198|4197|4196.5|4195.5|107
1620142010000|2021-05-04 15:26:50|4198|4197|4197|4196|4198|4197|4197|4196|5
1620142020000|2021-05-04 15:27:00|4197.5|4196.5|4196.5|4195.5|4198.5|4197|4196|4194.5|314
1620142030000|2021-05-04 15:27:10|4197|4196|4196.5|4195|4198|4196.5|4196|4195|296
1620142040000|2021-05-04 15:27:20|4197|4195.5|4198|4197|4198|4197|4196|4194.5|0
1620142050000|2021-05-04 15:27:30|4197.5|4196.5|4197|4196|4198|4197|4197|4195.5|107
1620142060000|2021-05-04 15:27:40|4196.5|4195.5|4196|4195|4197.5|4196.5|4196|4195|0
1620142070000|2021-05-04 15:27:50|4196.5|4195.5|4197|4196|4197|4196|4196|4195|29
1620142080000|2021-05-04 15:28:00|4196.5|4195.5|4197.5|4196|4198|4196.5|4196|4195|514
1620142090000|2021-05-04 15:28:10|4198|4196.5|4197.5|4196.5|4199.5|4198.5|4197.5|4196|996
1620142100000|2021-05-04 15:28:20|4198.5|4197.5|4198.5|4197|4199|4197.5|4198.5|4197|0
1620142110000|2021-05-04 15:28:30|4197.5|4196.5|4199|4198|4200|4198.5|4197.5|4196.5|271
1620142120000|2021-05-04 15:28:40|4199.5|4198.5|4198|4196.5|4199.5|4198.5|4198|4196.5|356
1620142130000|2021-05-04 15:28:50|4197.5|4197|4197.5|4196|4198.5|4197|4197.5|4196|300
1620142140000|2021-05-04 15:29:00|4198|4196.5|4201.5|4200.5|4201.5|4200.5|4197.5|4196|1259
1620142150000|2021-05-04 15:29:10|4202|4200|4201|4199|4202|4201|4199.5|4197.5|777
1620142160000|2021-05-04 15:29:20|4200.5|4198.5|4199.5|4197.5|4201|4200|4199.5|4197.5|3965
1620142170000|2021-05-04 15:29:30|4199|4198|4201.5|4199.5|4202|4200.5|4199|4198|313
1620142180000|2021-05-04 15:29:40|4202|4200|4201.5|4200|4202|4200.5|4200.5|4199.5|44
1620142190000|2021-05-04 15:29:50|4201|4199.5|4202.5|4200|4203.5|4202|4201|4199.5|1036
1620198010000|2021-05-05 07:00:10|4189.5|4183|4188|4187|4189.5|4187.5|4186|4183|2020
1620198020000|2021-05-05 07:00:20|4188.5|4187.5|4188|4186.5|4197.5|4195|4188|4185|6030
1620198030000|2021-05-05 07:00:30|4187.5|4185.5|4182.5|4179.5|4188|4185.5|4182.5|4179.5|2987
1620198040000|2021-05-05 07:00:40|4183.5|4180|4186|4182.5|4186|4183.5|4182|4180|3187
1620198050000|2021-05-05 07:00:50||4182||4182||4182||4182|238
1620198060000|2021-05-05 07:01:00|4185.5|4181.5|4176.5|4174.5|4185.5|4182|4176|4173.5|6701
1620198070000|2021-05-05 07:01:10|4176|4173.5|4175.5|4172.5|4176.5|4175.5|4174|4171.5|4560
1620198080000|2021-05-05 07:01:20|4175|4173|4182|4178.5|4185|4181.5|4174.5|4172.5|6635
1620198090000|2021-05-05 07:01:30|4181.5|4179|4176.5|4175|4181.5|4179.5|4175.5|4174|6173
1620198100000|2021-05-05 07:01:40|4176|4174.5|4176|4173.5|4178.5|4177|4174|4172.5|4533
1620198110000|2021-05-05 07:01:50|4175.5||4175.5||4175.5||4175.5||887
1620198120000|2021-05-05 07:02:00|4176|4174|4175|4173.5|4179|4177.5|4175|4173|1971
1620198130000|2021-05-05 07:02:10|4174.5|4173|4174.5|4173|4176.5|4175.5|4171.5|4170|3387
1620198140000|2021-05-05 07:02:20|4174|4172.5|4175.5|4173.5|4176|4173.5|4174|4172|278
1620198150000|2021-05-05 07:02:30|4176|4173|4177|4176|4177|4176.5|4175|4173|1386
1620198160000|2021-05-05 07:02:40|4177.5|4176.5|4180.5|4179|4181.5|4180.5|4177|4176.5|3000
1620198170000|2021-05-05 07:02:50||4179.5||4179.5||4179.5||4179|103
1620198180000|2021-05-05 07:03:00|4182.5|4179|4184.5|4183|4186.5|4185|4180.5|4179|2593
1620198190000|2021-05-05 07:03:10|4184|4182.5|4179.5|4178|4184|4182.5|4179.5|4178|1277
1620198200000|2021-05-05 07:03:20|4179|4177.5|4179.5|4177|4181|4180.5|4178|4176.5|4556
1620198210000|2021-05-05 07:03:30|4179|4176.5|4180.5|4179|4182|4180|4178.5|4176.5|2772
1620198220000|2021-05-05 07:03:40|4179.5|4178|4182|4180.5|4183|4181.5|4179.5|4178|2859
1620198230000|2021-05-05 07:03:50|4182.5|4180|4182.5|4182|4183|4182|4181.5|4179.5|1523
1620198240000|2021-05-05 07:04:00|4183|4181.5|4182.5|4181|4184.5|4183|4182|4180.5|4449
1620198250000|2021-05-05 07:04:10|4182|4180.5|4184.5|4183|4185|4183.5|4181.5|4179.5|1460
1620198260000|2021-05-05 07:04:20|4184|4182.5|4186|4183.5|4187.5|4186|4184|4182.5|758
1620198270000|2021-05-05 07:04:30|4185.5|4184|4180|4179|4185.5|4184.5|4180|4179|682
1620198280000|2021-05-05 07:04:40|4179.5|4178.5|4181|4178.5|4181|4179.5|4179.5|4178|1269
1620198290000|2021-05-05 07:04:50|4180.5||4181||4181||4180.5||26
1620198300000|2021-05-05 07:05:00|4180.5|4179|4184.5|4183|4185.5|4184|4180|4178.5|1500
1620198310000|2021-05-05 07:05:10|4184|4183.5|4182|4181|4186|4184|4181.5|4181|1431
1620198320000|2021-05-05 07:05:20|4181.5|4180|4181|4179|4181.5|4180.5|4180.5|4178.5|2463
1620198330000|2021-05-05 07:05:30|4180|4178.5|4176.5|4175.5|4180|4178.5|4176.5|4175|1680
1620198340000|2021-05-05 07:05:40|4177|4176|4177.5|4176|4179|4177.5|4177|4176|1667
1620198350000|2021-05-05 07:05:50|4177|4175.5|4176|4175|4177.5|4176|4175|4173.5|1863
1620198360000|2021-05-05 07:06:00|4175.5|4175.5|4178.5|4176.5|4180|4178.5|4175.5|4174.5|2187
1620198370000|2021-05-05 07:06:10|4178|4175.5|4176.5|4175|4178.5|4175.5|4175.5|4174.5|1114
1620198380000|2021-05-05 07:06:20|4177|4175.5|4177.5|4176|4177.5|4176.5|4177|4175.5|760
1620198390000|2021-05-05 07:06:30|4178|4176.5|4179|4177.5|4179|4178.5|4177|4175.5|1608
1620198400000|2021-05-05 07:06:40|4177.5|4177|4177.5|4176|4177.5|4177|4177|4175.5|862
1620198410000|2021-05-05 07:06:50|4177|4175.5|4177.5|4176|4177.5|4176|4176.5|4175.5|34
1620198420000|2021-05-05 07:07:00|4178|4176.5|4178.5|4177|4182|4180|4178|4176.5|2676
1620198430000|2021-05-05 07:07:10|4178|4178|4177.5|4177|4178.5|4178|4177|4176|1253
1620198440000|2021-05-05 07:07:20|4178|4176|4178|4176.5|4178|4177.5|4177|4176|1371
1620198450000|2021-05-05 07:07:30|4177.5|4177|4178|4176.5|4178.5|4177.5|4177.5|4176.5|1834
1620198460000|2021-05-05 07:07:40|4177.5|4177|4174.5|4173.5|4177.5|4177|4174.5|4173.5|2559
1620198470000|2021-05-05 07:07:50|4174|4172.5|4175.5|4174.5|4175.5|4174.5|4174|4172.5|2059
1620198480000|2021-05-05 07:08:00|4176|4175|4175|4173.5|4176|4175|4174.5|4173|2656
1620198490000|2021-05-05 07:08:10|4175.5|4174|4172.5|4171.5|4176.5|4175.5|4172|4171.5|3171
1620198500000|2021-05-05 07:08:20|4173|4171|4171|4169.5|4173|4171|4171|4169|1545
1620198510000|2021-05-05 07:08:30|4171.5|4169|4169|4167.5|4171.5|4170|4168.5|4167.5|1965
1620198520000|2021-05-05 07:08:40|4168.5|4168|4168.5|4167.5|4168.5|4168|4168.5|4167.5|468
1620198530000|2021-05-05 07:08:50|4168|4168|4166|4164.5|4168|4168|4166|4164.5|5300
1620198540000|2021-05-05 07:09:00|4165.5|4163.5|4161.5|4160|4166|4165|4158|4157.5|33744
1620198550000|2021-05-05 07:09:10|4161|4159.5|4162.5|4161|4165.5|4163.5|4160.5|4159.5|7608
1620198560000|2021-05-05 07:09:20|4162|4160.5|4161|4160.5|4162.5|4161|4160.5|4160|4929
1620198570000|2021-05-05 07:09:30|4161.5|4161|4165.5|4164.5|4166.5|4166|4161|4161|4058
1620198580000|2021-05-05 07:09:40|4166|4164|4165.5|4164.5|4166.5|4165|4165.5|4164|516
1620198590000|2021-05-05 07:09:50||4164||4164.5||4165||4164|1427
1620198600000|2021-05-05 07:10:00|4165|4165|4163|4162|4165.5|4165|4161.5|4160.5|2566
1620198610000|2021-05-05 07:10:10|4163.5|4162.5|4164.5|4164|4164.5|4164|4163.5|4162|1600
1620198620000|2021-05-05 07:10:20|4165|4164.5|4165|4164.5|4166|4165|4165|4164|535
1620198630000|2021-05-05 07:10:30|4166|4164|4169|4167|4169|4167|4165|4164|2078
1620198640000|2021-05-05 07:10:40|4169.5|4167.5|4168|4166.5|4169.5|4168.5|4166.5|4165.5|3883
1620198650000|2021-05-05 07:10:50|4167.5|4167|4166.5|4166|4167.5|4167|4166|4165.5|1907
1620198660000|2021-05-05 07:11:00|4167|4166.5|4167.5|4166.5|4167.5|4167|4167|4166.5|334
1620198670000|2021-05-05 07:11:10|4168|4167|4167.5|4166.5|4168.5|4167|4167.5|4166.5|2373
1620198680000|2021-05-05 07:11:20|||||||||176
1620198690000|2021-05-05 07:11:30|4168|4167|4168|4167|4168.5|4167.5|4167.5|4167|1046
1620198700000|2021-05-05 07:11:40|4168.5|4167.5|4170.5|4169.5|4170.5|4169.5|4168|4167.5|2024
1620198710000|2021-05-05 07:11:50|4171|4170|4171|4170|4172|4170.5|4169.5|4168.5|2224
1620198720000|2021-05-05 07:12:00|4170.5|4169.5|4172|4170.5|4172|4170.5|4170.5|4169.5|584
1620198730000|2021-05-05 07:12:10|4171.5|4170|4173.5|4171.5|4173.5|4171.5|4171|4170|374
1620198740000|2021-05-05 07:12:20||4172||4172.5||4172.5||4172|0
1620198750000|2021-05-05 07:12:30|4173|4172|4173.5|4172.5|4174|4172.5|4172.5|4172|702
1620198760000|2021-05-05 07:12:40|4173|4173|4174.5|4173|4174.5|4173|4173|4172.5|806
1620198770000|2021-05-05 07:12:50|4174|4173.5|4175|4174|4175|4174|4174|4173.5|83
1620198780000|2021-05-05 07:13:00|4176|4174.5|4178.5|4177.5|4180|4178.5|4176|4174.5|1289
1620198790000|2021-05-05 07:13:10|4178|4177|4175.5|4174|4178|4177.5|4174.5|4174|583
1620198800000|2021-05-05 07:13:20|4176.5|4174.5|4177.5|4176|4177.5|4176|4176|4174|502
1620198810000|2021-05-05 07:13:30|4178|4176.5|4178|4176.5|4178.5|4177|4177.5|4176.5|497
1620198820000|2021-05-05 07:13:40|4177.5||4177.5||4178||4177.5||1
1620198830000|2021-05-05 07:13:50|4178|4177|4179.5|4178|4179.5|4178.5|4177.5|4177|765
1620198840000|2021-05-05 07:14:00|4180|4178.5|4180.5|4179|4181|4179.5|4180|4178.5|0
1620198850000|2021-05-05 07:14:10|4181|4179.5|4181.5|4180|4182|4181|4180.5|4179.5|2296
1620198860000|2021-05-05 07:14:20|4181|4179.5|4179|4178|4181|4180|4179|4178|1474
1620198870000|2021-05-05 07:14:30|4179.5|4178.5|4180.5|4179|4181|4180|4179.5|4178.5|813
1620198880000|2021-05-05 07:14:40|||||||||636
1620198890000|2021-05-05 07:14:50|4180|4179.5|4181|4180|4181|4180|4180|4179.5|1698
1620198900000|2021-05-05 07:15:00|4181.5|4180.5|4183|4182.5|4184|4183|4181.5|4180|2604
1620198910000|2021-05-05 07:15:10|4182.5|4182|4182|4181|4183|4182|4181.5|4181|1053
1620198920000|2021-05-05 07:15:20|4182.5|4181.5|4182.5|4181.5|4183|4181.5|4182|4181|47
1620198940000|2021-05-05 07:15:40|4183|4182|4183|4182|4183|4182.5|4182.5|4181.5|1999
1620198950000|2021-05-05 07:15:50|4182.5|4181.5|4181.5|4181|4182.5|4181.5|4181.5|4181|795
1620198960000|2021-05-05 07:16:00|4182||4182||4182.5||4182||773
1620198970000|2021-05-05 07:16:10|4181.5|4180.5|4181|4180|4182.5|4181|4180.5|4179.5|2087
1620198980000|2021-05-05 07:16:20|4181.5|4180.5|4186|4185|4186|4185|4181|4180.5|2437
1620198990000|2021-05-05 07:16:30|4186.5|4184.5|4185.5|4185|4187|4186.5|4185.5|4184.5|444
1620199000000|2021-05-05 07:16:40|4185|4184.5|4184|4183|4185|4185|4184|4183|9
1620199020000|2021-05-05 07:17:00||4183.5||4183.5||4183.5||4183.5|674
1620199030000|2021-05-05 07:17:10|4185|4184|4185|4184.5|4185|4184.5|4184|4183|841
1620199040000|2021-05-05 07:17:20|4184.5|4183.5|4184|4183|4184.5|4183.5|4184|4183|50
1620199050000|2021-05-05 07:17:30|4184.5|4183.5|4183.5|4182|4185|4184|4183.5|4182|1607
1620199060000|2021-05-05 07:17:40|4183|4182.5|4182.5|4181|4183.5|4182.5|4182.5|4181|1095
1620199070000|2021-05-05 07:17:50|4182|4180.5|4182|4181|4182.5|4181.5|4182|4180.5|1175
1620199080000|2021-05-05 07:18:00|4182.5|4181.5|4183|4182|4183|4182|4182|4181.5|1510
1620199090000|2021-05-05 07:18:10|4183.5|4182.5|4180.5|4179|4183.5|4182.5|4180.5|4179|2000
1620199100000|2021-05-05 07:18:20|4180|4178.5|4179.5|4178.5|4180.5|4179.5|4179.5|4178|1362
1620199110000|2021-05-05 07:18:30|4180|4179|4179.5|4179|4180.5|4179.5|4179.5|4179|247
1620199120000|2021-05-05 07:18:40|4180|4179.5|4180.5|4180|4180.5|4180|4179.5|4179.5|1103
1620199130000|2021-05-05 07:18:50||4179.5||4180||4180||4179.5|39
1620199140000|2021-05-05 07:19:00|4181.5|4180.5|4181.5|4181|4182.5|4182|4180.5|4180|2448
1620199150000|2021-05-05 07:19:10|4181|4180.5|4181.5|4180.5|4182|4181|4181|4180|325
1620199160000|2021-05-05 07:19:20|4181|4180|4180.5|4179.5|4181.5|4180.5|4180|4179|1064
1620199170000|2021-05-05 07:19:30|4181|4180|4182.5|4181.5|4182.5|4181.5|4180.5|4180|477
1620199180000|2021-05-05 07:19:40|4182|4181|4182|4181|4182|4181|4181.5|4181|371
1620199190000|2021-05-05 07:19:50|4181.5|4181.5|4183|4182|4183.5|4182.5|4181.5|4181.5|186
1620199200000|2021-05-05 07:20:00|4183.5|4182.5|4183.5|4182.5|4184|4183|4183.5|4182.5|57
1620199210000|2021-05-05 07:20:10|4184.5|4183|4185|4183.5|4185|4183.5|4184.5|4183|14
1620199220000|2021-05-05 07:20:20|4185.5|4184|4185.5|4184|4185.5|4184|4185.5|4184|0
1620199230000|2021-05-05 07:20:30|4185|4184.5|4185.5|4185|4185.5|4185|4185|4184|229
1620199250000|2021-05-05 07:20:50|||||||||24
1620199260000|2021-05-05 07:21:00|4186|4186|4188|4187|4188.5|4188|4186|4185.5|1570
1620199270000|2021-05-05 07:21:10|4187.5|4187.5|4188|4187.5|4188|4187.5|4187.5|4187|1174
1620199280000|2021-05-05 07:21:20|4187.5|4187|4187.5|4187|4187.5|4187|4186|4185|1825
1620199290000|2021-05-05 07:21:30|4188|4187.5|4189.5|4188.5|4189.5|4188.5|4188|4187.5|631
1620199300000|2021-05-05 07:21:40|4190|4189|4190.5|4189.5|4190.5|4189.5|4190|4189|110
1620199310000|2021-05-05 07:21:50|4191|4190|4190|4188.5|4192|4190.5|4189.5|4188.5|106
1620199320000|2021-05-05 07:22:00|4190.5|4189|4190|4189|4190.5|4189|4190|4189|0
1620199330000|2021-05-05 07:22:10||4189.5||4189||4189.5||4189|254
1620199350000|2021-05-05 07:22:30|4190.5|4189.5|4190|4189|4190.5|4190|4189.5|4189|270
1620199360000|2021-05-05 07:22:40|4189.5|4188.5|4189|4188.5|4190|4188.5|4188.5|4187|809
1620199370000|2021-05-05 07:22:50|4188.5|4188|4188.5|4188|4188.5|4188|4188.5|4188|0
1620199380000|2021-05-05 07:23:00|4188|4187.5|4188|4187|4188.5|4187.5|4187|4186|1697
1620199400000|2021-05-05 07:23:20|4187.5|4187.5|4186|4185|4187.5|4187.5|4186|4184.5|1435
1620199410000|2021-05-05 07:23:30|4186.5|4185.5|4186|4185|4186.5|4186|4186|4185|669
1620199420000|2021-05-05 07:23:40|||||||||38
1620199430000|2021-05-05 07:23:50|4185.5|4184.5|4185|4184|4185.5|4184.5|4185|4184|210
1620199450000|2021-05-05 07:24:10|4185.5|4184.5|4185.5|4184.5|4186|4185.5|4185|4184.5|860
1620199460000|2021-05-05 07:24:20|4186|4185|4185|4184.5|4186|4185|4185|4184.5|1166
1620199470000|2021-05-05 07:24:30|4185.5|4185|4187|4185.5|4187.5|4187|4185.5|4185|1834
1620199480000|2021-05-05 07:24:40|4186.5||4186.5||4186.5||4186.5||0
1620199490000|2021-05-05 07:24:50|4186|4185|4186|4185|4186|4185.5|4185|4184.5|612
1620199500000|2021-05-05 07:25:00|4186.5|4185.5|4187.5|4186.5|4187.5|4187|4186.5|4185|1765
1620199510000|2021-05-05 07:25:10|4188|4187|4189.5|4188.5|4189.5|4188.5|4187.5|4186.5|284
1620199520000|2021-05-05 07:25:20|4190|4189|4190.5|4189.5|4190.5|4189.5|4190|4189|0
1620199530000|2021-05-05 07:25:30|4191|4190|4191.5|4191|4192|4191|4191|4190|373
1620199540000|2021-05-05 07:25:40|||||||||47
1620199550000|2021-05-05 07:25:50|4191|4190.5|4190|4189|4191|4190.5|4190|4189|19
1620199560000|2021-05-05 07:26:00|4190.5|4189.5|4191.5|4190.5|4191.5|4190.5|4190.5|4189.5|297
1620199580000|2021-05-05 07:26:20|4191|4190|4190|4189|4191.5|4190|4190|4189|659
1620199600000|2021-05-05 07:26:40|4190.5|4189.5|4192|4191.5|4192|4191.5|4190.5|4189.5|548
1620199610000|2021-05-05 07:26:50|4191|4191|4191|4190|4191|4191|4190.5|4189.5|336
1620199620000|2021-05-05 07:27:00|4191.5|4190.5|4192.5|4191.5|4193|4192|4191.5|4190.5|911
1620199640000|2021-05-05 07:27:20|4192|4191|4192.5|4192|4192.5|4192|4191|4190|970
1620199650000|2021-05-05 07:27:30|4192|4191.5|4191.5|4190.5|4192|4191.5|4191.5|4190.5|365
1620199660000|2021-05-05 07:27:40|4191|4190|4191|4190|4191|4190|4191|4189.5|652
1620199670000|2021-05-05 07:27:50|4190.5|4189.5|4190.5|4189|4191|4190|4190.5|4189|0
1620199680000|2021-05-05 07:28:00|4191|4189.5|4191|4190|4191|4190|4191|4189.5|0
1620199690000|2021-05-05 07:28:10|4190.5|4189.5|4190|4189|4190.5|4189.5|4189.5|4189|125
1620199720000|2021-05-05 07:28:40|4190.5|4189.5|4188.5|4187|4190.5|4190|4188|4187|1986
1620199730000|2021-05-05 07:28:50|4188|4186.5|4187|4186.5|4188|4187|4186.5|4186|1095
1620199740000|2021-05-05 07:29:00|4188|4187|4189|4188|4189.5|4189|4188|4187|1799
1620199750000|2021-05-05 07:29:10|4188.5|4187.5|4188|4187|4188.5|4187.5|4188|4187|463
1620199760000|2021-05-05 07:29:20|4187.5|4186.5|4187|4186.5|4187.5|4186.5|4187|4186.5|0
1620199780000|2021-05-05 07:29:40|4187.5|4187|4187.5|4186.5|4187.5|4187|4187.5|4186.5|273
1620199790000|2021-05-05 07:29:50|4188.5|4187|4187.5|4187|4188.5|4187.5|4187.5|4186.5|385
1620199800000|2021-05-05 07:30:00|4188|4187.5|4188|4187.5|4188.5|4187.5|4187.5|4187|1544
1620199810000|2021-05-05 07:30:10|4188.5|4188|4189|4188|4190|4189.5|4188|4187.5|728
1620199820000|2021-05-05 07:30:20|4189.5|4188.5|4190|4189.5|4190.5|4190|4189.5|4188.5|1167
1620199830000|2021-05-05 07:30:30|4189.5|4189|4190.5|4189|4190.5|4189|4189|4187.5|300
1620199840000|2021-05-05 07:30:40||4189.5||4189.5||4189.5||4189.5|0
1620199850000|2021-05-05 07:30:50|4190|4189|4190|4189|4190.5|4189|4189.5|4189|297
1620199860000|2021-05-05 07:31:00|4190.5|4189.5|4190.5|4189.5|4190.5|4189.5|4190.5|4189|180
1620199870000|2021-05-05 07:31:10|4190|4189|4190|4189|4190.5|4189|4190|4189|71
1620199880000|2021-05-05 07:31:20|4190.5|4189.5|4190.5|4189.5|4190.5|4189.5|4190.5|4189.5|0
1620199890000|2021-05-05 07:31:30|4191|4190|4190.5|4190|4191|4190|4190.5|4189.5|818
1620199910000|2021-05-05 07:31:50|4190|4189.5|4191|4190.5|4191.5|4191|4190|4189.5|481
1620199920000|2021-05-05 07:32:00|4191.5|4191|4191|4190.5|4191.5|4191|4191|4190.5|122
1620199930000|2021-05-05 07:32:10|4190.5|4190|4190.5|4189.5|4191|4190|4190|4189|349
1620199940000|2021-05-05 07:32:20|4191|4190|4191.5|4190.5|4192|4191|4191|4190|123
1620199950000|2021-05-05 07:32:30|4192|4191|4192|4191|4192|4191|4192|4191|0
1620199960000|2021-05-05 07:32:40|4191.5|4190.5|4191.5|4190.5|4191.5|4190.5|4191|4190.5|1089
1620199970000|2021-05-05 07:32:50||4191||4191||4191||4191|0
1620199980000|2021-05-05 07:33:00|4192|4191.5|4193.5|4192.5|4193.5|4192.5|4191.5|4191|333
1620199990000|2021-05-05 07:33:10|4193|4192|4192.5|4191|4193|4192.5|4192.5|4191|537
1620200000000|2021-05-05 07:33:20|4192|4191.5|4192|4191|4192|4191.5|4192|4191|43
1620200030000|2021-05-05 07:33:50||4191.5||4191.5||4191.5||4191|56
1620200040000|2021-05-05 07:34:00|4192.5|4192|4194|4193|4194|4193.5|4192.5|4191.5|270
1620200050000|2021-05-05 07:34:10|||||||||22
1620200060000|2021-05-05 07:34:20||4192.5||4193||4193||4192.5|0
1620200070000|2021-05-05 07:34:30|4193.5|4192.5|4194|4193|4194|4193|4193|4192.5|62
1620200080000|2021-05-05 07:34:40|4193.5|4192.5|4193.5|4192.5|4193.5|4192.5|4193.5|4192.5|0
1620200100000|2021-05-05 07:35:00|4194|4193|4194.5|4194|4195|4194|4194|4193|1099
1620200110000|2021-05-05 07:35:10|4195|4193.5|4194.5|4193.5|4195|4194|4194|4193.5|268
1620200120000|2021-05-05 07:35:20|4195|4194|4194.5|4193.5|4196.5|4195.5|4194|4193.5|508
1620200150000|2021-05-05 07:35:50|4194|4193|4192.5|4191.5|4194.5|4193|4192.5|4191.5|1330
1620200160000|2021-05-05 07:36:00|4193|4192|4194|4193|4194|4193|4193|4192|236
1620200170000|2021-05-05 07:36:10|4193.5|4192.5|4193|4192|4193.5|4192.5|4193|4192|4
1620200180000|2021-05-05 07:36:20|4192.5|4191.5|4193|4192|4193|4192.5|4192|4191|1524
1620200190000|2021-05-05 07:36:30||4191.5||4192||4192||4191.5|0
1620200200000|2021-05-05 07:36:40|4193.5|4192.5|4192|4191|4193.5|4193|4191.5|4191|1499
1620200210000|2021-05-05 07:36:50|4192.5|4191.5|4192.5|4191.5|4193|4192|4192.5|4191|167
1620200220000|2021-05-05 07:37:00|4192|4191|4192|4191.5|4192|4191.5|4192|4191|377
1620200230000|2021-05-05 07:37:10|4191.5|4191|4190.5|4189.5|4192|4191|4190|4189.5|981
1620200240000|2021-05-05 07:37:20|4190|4189|4190|4189.5|4190.5|4189.5|4189.5|4188.5|481
1620200250000|2021-05-05 07:37:30|4190.5|4190|4190|4189|4190.5|4190|4190|4189|49
1620200260000|2021-05-05 07:37:40|4189.5|4188.5|4189.5|4188.5|4189.5|4188.5|4189.5|4188.5|114
1620200270000|2021-05-05 07:37:50|4190|4189|4190|4189.5|4190.5|4190|4190|4189|304
1620200280000|2021-05-05 07:38:00|4189.5|4189|4189|4188.5|4190|4189|4189|4188|100
1620200290000|2021-05-05 07:38:10||4188||4188||4188||4188|0
1620200300000|2021-05-05 07:38:20|4188.5|4187.5|4187.5|4187|4188.5|4187.5|4187.5|4186.5|490
1620200310000|2021-05-05 07:38:30|4188.5|4187.5|4191|4190.5|4191.5|4190.5|4188|4187.5|2523
1620200320000|2021-05-05 07:38:40|4190.5|4190|4190.5|4189.5|4190.5|4190|4190|4189|1414
1620200330000|2021-05-05 07:38:50|4190|4190|4190|4189|4190|4190|4190|4188.5|100
1620200340000|2021-05-05 07:39:00|4190.5|4189.5|4190|4189.5|4190.5|4190|4190|4189.5|253
1620200350000|2021-05-05 07:39:10|4190.5|4190|4190.5|4190|4190.5|4190|4190|4188.5|144
1620200360000|2021-05-05 07:39:20||4189.5||4189.5||4189.5||4189.5|0
1620200380000|2021-05-05 07:39:40||4190||4190||4190||4190|0
1620200390000|2021-05-05 07:39:50||4189.5||4189.5||4189.5||4189.5|339
1620200400000|2021-05-05 07:40:00|4190|4189|4188.5|4188|4190|4189.5|4188.5|4188|1793
1620200410000|2021-05-05 07:40:10|||||||||90
1620200420000|2021-05-05 07:40:20|4189|4188.5|4189.5|4188.5|4189.5|4188.5|4189|4188.5|195
1620200440000|2021-05-05 07:40:40|4189|4188|4188.5|4188|4189|4188.5|4187|4186.5|1167
1620200450000|2021-05-05 07:40:50|4188|4187.5|4188|4187.5|4188|4187.5|4187.5|4186.5|336
1620200460000|2021-05-05 07:41:00|4187.5|4187|4187.5|4186.5|4188|4187|4187.5|4186.5|72
1620200470000|2021-05-05 07:41:10|4188.5|4187|4188.5|4188|4188.5|4188|4188|4187|84
1620200480000|2021-05-05 07:41:20|4189|4188.5|4189.5|4188.5|4189.5|4188.5|4189|4188.5|22
1620200500000|2021-05-05 07:41:40||4189||4189||4189||4189|0
1620200510000|2021-05-05 07:41:50||4188.5||4188.5||4188.5||4188|37
1620200530000|2021-05-05 07:42:10|||||||||289
1620200540000|2021-05-05 07:42:20|4189|4188|4190|4189|4190.5|4189.5|4189|4188|742
1620200550000|2021-05-05 07:42:30|4190.5|4189.5|4190|4189.5|4190.5|4190|4190|4189.5|549
1620200560000|2021-05-05 07:42:40||4189||4189||4189||4189|0
1620200570000|2021-05-05 07:42:50|4190.5|4189.5|4190.5|4189.5|4190.5|4190|4190.5|4189|102
1620200580000|2021-05-05 07:43:00||4190||4189.5||4190||4189.5|15
1620200590000|2021-05-05 07:43:10|4190|4190|4190.5|4190|4190.5|4190|4190|4190|91
1620200600000|2021-05-05 07:43:20||4189.5||4189.5||4189.5||4189.5|238
1620200610000|2021-05-05 07:43:30||4190||4190||4190||4190|580
1620200620000|2021-05-05 07:43:40|4191|4190.5|4192|4191|4192|4191|4191|4190.5|96
1620200630000|2021-05-05 07:43:50||4190.5||4191||4191.5||4190.5|0
1620200640000|2021-05-05 07:44:00|4191.5|4190.5|4190.5|4190|4191.5|4190.5|4190.5|4190|580
1620200650000|2021-05-05 07:44:10|4190|4189.5|4190|4189.5|4190.5|4189.5|4190|4189.5|573
1620200660000|2021-05-05 07:44:20|4189.5|4189|4188.5|4188|4189.5|4189|4188.5|4188|317
1620200670000|2021-05-05 07:44:30|4188|4187.5|4188|4187|4188|4187.5|4187|4186|535
1620200680000|2021-05-05 07:44:40|4188.5|4187.5|4187|4186|4188.5|4187.5|4187|4186|1238
1620200690000|2021-05-05 07:44:50|4186.5|4185.5|4185.5|4185|4187|4186.5|4185.5|4185|374
1620200700000|2021-05-05 07:45:00|4185|4184.5|4185.5|4184.5|4185.5|4184.5|4184.5|4184|87
1620200710000|2021-05-05 07:45:10|4186|4185|4186.5|4185.5|4186.5|4185.5|4185.5|4185|476
1620200730000|2021-05-05 07:45:30|||||||||304
1620200750000|2021-05-05 07:45:50||4186||4186||4186||4186|0
1620200760000|2021-05-05 07:46:00|4187|4186.5|4186.5|4186|4187|4186.5|4186.5|4186|458
1620200770000|2021-05-05 07:46:10|4186|4185.5|4186|4185.5|4186|4185.5|4186|4185.5|347
1620200780000|2021-05-05 07:46:20|4186.5|4186|4186.5|4186|4186.5|4186|4186.5|4185.5|224
1620200790000|2021-05-05 07:46:30|4186|4185.5|4186|4185.5|4186|4185.5|4186|4185.5|0
1620200810000|2021-05-05 07:46:50|4185.5|4185|4185.5|4185|4186|4185|4185|4184.5|434
1620200820000|2021-05-05 07:47:00|4185|4184.5|4185|4184.5|4185|4184.5|4185|4184.5|4
1620200840000|2021-05-05 07:47:20|||||||||102
1620200850000|2021-05-05 07:47:30|4185.5|4185|4186|4185|4186|4185.5|4185|4184.5|767
1620200860000|2021-05-05 07:47:40|||||||||427
1620200870000|2021-05-05 07:47:50|4186.5|4185.5|4186.5|4186|4186.5|4186|4186.5|4185.5|72
1620200880000|2021-05-05 07:48:00||4185.5||4185.5||4185.5||4185.5|69
1620200890000|2021-05-05 07:48:10|4186|4185|4185.5|4184.5|4186.5|4185|4185.5|4184.5|100
1620200910000|2021-05-05 07:48:30|4185|4185|4186|4185.5|4186.5|4186|4185|4185|352
1620200920000|2021-05-05 07:48:40|4185.5|4185|4185.5|4184.5|4185.5|4185|4185.5|4184.5|0
1620200930000|2021-05-05 07:48:50|4185||4185||4185||4185||246
1620200940000|2021-05-05 07:49:00|4185.5|4185|4185.5|4185|4185.5|4185|4185.5|4185|287
1620200950000|2021-05-05 07:49:10|4186|4185.5|4186.5|4186|4186.5|4186|4186|4185.5|348
1620200960000|2021-05-05 07:49:20|4187|4186.5|4188|4187|4188|4187.5|4187|4186.5|1288
1620200970000|2021-05-05 07:49:30|||||||||149
1620200990000|2021-05-05 07:49:50|4187.5||4188||4188||4187.5||0
1620201000000|2021-05-05 07:50:00|4188.5|4187.5|4188|4187|4188.5|4188|4188|4187|490
1620201010000|2021-05-05 07:50:10|4187.5|4186.5|4188|4187|4188|4187.5|4187|4186.5|733
1620201020000|2021-05-05 07:50:20||4187.5||4187.5||4187.5||4187.5|0
1620201030000|2021-05-05 07:50:30|4188.5|4188|4190.5|4189.5|4190.5|4189.5|4188.5|4187.5|1206
1620201040000|2021-05-05 07:50:40|4191|4190|4191|4190.5|4192|4190.5|4190.5|4190|133
1620201050000|2021-05-05 07:50:50|4191.5|4191|4192|4191|4192|4191|4191.5|4191|319
1620201060000|2021-05-05 07:51:00|4192.5|4191.5|4194.5|4193|4194.5|4193.5|4192.5|4191.5|100
1620201070000|2021-05-05 07:51:10|4194|4192.5|4193|4192|4194|4192.5|4192.5|4191.5|29
1620201090000|2021-05-05 07:51:30|4192.5|4191.5|4192.5|4191.5|4192.5|4191.5|4192|4191.5|114
1620201100000|2021-05-05 07:51:40|4193|4192|4192.5|4191.5|4193|4192|4192.5|4191.5|20
1620201110000|2021-05-05 07:51:50|4192|4191|4192|4191|4192.5|4191.5|4190.5|4190|1328
1620201120000|2021-05-05 07:52:00|4191.5|4190.5|4191|4190|4191.5|4190.5|4190.5|4190|484
1620201130000|2021-05-05 07:52:10|4190.5|4190.5|4190.5|4190|4191|4190.5|4190.5|4190|713
1620201140000|2021-05-05 07:52:20|4191||4191||4191||4190.5||536
1620201160000|2021-05-05 07:52:40|4191.5|4190.5|4191.5|4191|4191.5|4191|4191.5|4190.5|801
1620201170000|2021-05-05 07:52:50|4191|4190.5|4192.5|4192|4193|4192|4191|4190.5|460
1620201180000|2021-05-05 07:53:00|4192|4191.5|4192.5|4192|4192.5|4192|4192|4191.5|9
1620201190000|2021-05-05 07:53:10|4193|4192.5|4192.5|4191.5|4193|4192.5|4192.5|4191.5|109
1620201200000|2021-05-05 07:53:20|4192|4191|4192.5|4192|4192.5|4192|4192|4191|267
1620201210000|2021-05-05 07:53:30|4193|4192.5|4193.5|4193|4194|4193.5|4193|4192.5|246
1620201220000|2021-05-05 07:53:40|4193|4192.5|4193|4192|4193.5|4192.5|4193|4192|0
1620201230000|2021-05-05 07:53:50|4193.5|4192.5|4193.5|4193|4193.5|4193|4193.5|4192.5|281
1620201240000|2021-05-05 07:54:00|4193|4192.5|4193|4192.5|4193.5|4193|4193|4192.5|5180
1620201250000|2021-05-05 07:54:10|4193.5|4193|4193|4192|4193.5|4193|4192|4191.5|1068
1620201270000|2021-05-05 07:54:30|4192|4191.5|4194.5|4193.5|4194.5|4194|4192|4191.5|599
1620201280000|2021-05-05 07:54:40||4193||4193.5||4193.5||4193|0
1620201290000|2021-05-05 07:54:50|4194|4193|4193.5|4192.5|4194|4193|4193.5|4192.5|0
1620201300000|2021-05-05 07:55:00|4193|4192|4192.5|4192|4193|4192|4192.5|4192|153
1620201310000|2021-05-05 07:55:10|4193|4192.5|4193|4192|4193|4192.5|4193|4192|0
1620201320000|2021-05-05 07:55:20|4192.5|4191.5|4192.5|4192|4192.5|4192|4192.5|4191.5|52
1620201340000|2021-05-05 07:55:40|4192|4191.5|4192.5|4192|4192.5|4192|4192|4191.5|31
1620201350000|2021-05-05 07:55:50||4191.5||4191.5||4191.5||4191.5|474
1620201360000|2021-05-05 07:56:00|4193|4192|4192.5|4191.5|4193|4192.5|4192.5|4191.5|416
1620201370000|2021-05-05 07:56:10|4192|4191|4191.5|4191|4192|4191|4191.5|4191|234
1620201380000|2021-05-05 07:56:20|4192|4191.5|4192|4191.5|4192|4191.5|4192|4191.5|164
1620201390000|2021-05-05 07:56:30|4192.5|4191|4192|4191|4192.5|4191.5|4191.5|4191|633
1620201400000|2021-05-05 07:56:40|4192.5|4191.5|4193|4192|4193|4192.5|4192.5|4191.5|269
1620201410000|2021-05-05 07:56:50|4193.5|4192.5|4193.5|4192.5|4194|4193|4193.5|4192.5|366
1620201420000|2021-05-05 07:57:00|4193|4192|4193|4192|4193.5|4193|4192.5|4192|1150
1620201430000|2021-05-05 07:57:10|4192.5|4192.5|4193.5|4192.5|4193.5|4192.5|4192.5|4192|535
1620201440000|2021-05-05 07:57:20|4194|4193|4194.5|4193.5|4194.5|4193.5|4193.5|4192.5|1054
1620201450000|2021-05-05 07:57:30|4195|4194|4195.5|4194.5|4195.5|4194.5|4195|4194|117
1620201460000|2021-05-05 07:57:40||4195||4195||4195||4195|0
1620201470000|2021-05-05 07:57:50|||||||||63
1620201480000|2021-05-05 07:58:00|4195|4194.5|4194.5|4194|4195|4194.5|4194.5|4194|768
1620201490000|2021-05-05 07:58:10||4193.5||4193.5||4193.5||4193.5|0
1620201510000|2021-05-05 07:58:30||4194||4194||4194||4194|54
1620201520000|2021-05-05 07:58:40|||||||||1
1620201530000|2021-05-05 07:58:50|4194|4193.5|4193.5|4192.5|4194.5|4193.5|4193|4192.5|350
1620201540000|2021-05-05 07:59:00|4193|4192|4193|4192|4193|4192|4193|4192|0
1620201570000|2021-05-05 07:59:30|4193.5|4192.5|4193|4192.5|4193.5|4193|4193|4192.5|637
1620201580000|2021-05-05 07:59:40|4193.5||4193.5||4193.5||4193.5||36
1620201590000|2021-05-05 07:59:50|4194|4193|4194|4193.5|4194|4193.5|4193.5|4192.5|642
1620201600000|2021-05-05 08:00:00|4194.5|4194|4196.5|4195.5|4196.5|4196|4194.5|4194|913
1620201610000|2021-05-05 08:00:10|4196|4196|4196.5|4196|4197|4196|4196|4195.5|572
1620201620000|2021-05-05 08:00:20|4196|4195.5|4195.5|4195|4196|4195.5|4195.5|4195|423
1620201630000|2021-05-05 08:00:30|||||||||250
1620201660000|2021-05-05 08:01:00|4196|4195.5|4198.5|4197.5|4198.5|4197.5|4195.5|4195|290
1620201670000|2021-05-05 08:01:10|4198|4197|4198|4197|4198|4197|4197.5|4197|102
1620201680000|2021-05-05 08:01:20|4198.5|4197.5|4198.5|4197.5|4198.5|4197.5|4198.5|4197.5|0
1620201690000|2021-05-05 08:01:30|4199|4198|4198.5|4198|4199|4198.5|4198.5|4198|16
1620201700000|2021-05-05 08:01:40|4198|4197.5|4197.5|4196.5|4198|4197.5|4197|4196.5|707
1620201710000|2021-05-05 08:01:50|4198|4197|4197|4196|4198|4197|4196.5|4196|655
1620201720000|2021-05-05 08:02:00|4197.5|4196.5|4198|4197|4198|4197|4197.5|4196.5|265
1620201740000|2021-05-05 08:02:20|4198.5|4197.5|4199|4198.5|4199|4198.5|4198.5|4197.5|289
1620201750000|2021-05-05 08:02:30|4198.5|4198|4198.5|4198|4198.5|4198|4198.5|4198|237
1620201760000|2021-05-05 08:02:40|4198|4197.5|4197.5|4196.5|4198|4197.5|4197|4196.5|326
1620201780000|2021-05-05 08:03:00|4198|4197|4198.5|4197.5|4198.5|4197.5|4198|4196.5|669
1620201800000|2021-05-05 08:03:20|4199|4198|4200|4199|4200|4199|4199|4198|835
1620201810000|2021-05-05 08:03:30|4199.5|4198.5|4200|4199|4200|4199|4199.5|4198.5|5
1620201830000|2021-05-05 08:03:50|4199.5|4198.5|4199|4198.5|4200|4199|4199|4198|481
1620201840000|2021-05-05 08:04:00|4199.5|4199|4199|4198.5|4199.5|4199|4199|4198.5|464
1620201850000|2021-05-05 08:04:10|4198.5|4198|4198|4197.5|4198.5|4198|4198|4197.5|277
1620201860000|2021-05-05 08:04:20|4198.5||4198.5||4198.5||4198.5||0
1620201870000|2021-05-05 08:04:30||4198||4198||4198||4198|0
1620201880000|2021-05-05 08:04:40||4197.5||4197.5||4197.5||4197.5|0
1620201890000|2021-05-05 08:04:50||4198||4198||4198||4198|12
1620201900000|2021-05-05 08:05:00|4198|4197.5|4196.5|4196|4198|4197.5|4196.5|4196|1285
1620201910000|2021-05-05 08:05:10|4197|4196.5|4196.5|4196|4197|4196.5|4196.5|4196|428
1620201920000|2021-05-05 08:05:20|4196|4195.5|4197.5|4196.5|4197.5|4196.5|4195.5|4195|2565
1620201930000|2021-05-05 08:05:30||4197||4196.5||4197||4196.5|181
1620201940000|2021-05-05 08:05:40|4197||4197.5||4197.5||4197||85
1620201950000|2021-05-05 08:05:50|4198|4197|4197.5|4196.5|4198.5|4197.5|4197|4196.5|463
1620201970000|2021-05-05 08:06:10|4198|4197|4198.5|4197.5|4198.5|4197.5|4198|4197|46
1620201980000|2021-05-05 08:06:20|4198|4197|4197.5|4196.5|4198|4197|4197.5|4196.5|139
1620201990000|2021-05-05 08:06:30|||||||||131
1620202000000|2021-05-05 08:06:40|4197|4196|4196.5|4195.5|4197|4196|4196|4195|875
1620202010000|2021-05-05 08:06:50|4197|4196|4196.5|4196|4197|4196.5|4196.5|4195.5|548
1620202020000|2021-05-05 08:07:00|4197|4196.5|4196.5|4195.5|4197.5|4196.5|4196.5|4195.5|2127
1620202030000|2021-05-05 08:07:10|||||||||130
1620202040000|2021-05-05 08:07:20|4196|4195|4195.5|4195|4196|4195|4195.5|4195|192
1620202050000|2021-05-05 08:07:30|4195|4194.5|4195|4194|4195|4194.5|4195|4194|235
1620202060000|2021-05-05 08:07:40|4194.5|4193.5|4194.5|4194|4195|4194|4193|4192.5|2692
1620202070000|2021-05-05 08:07:50|4194|4193.5|4193.5|4192.5|4194|4193.5|4193.5|4192.5|400
1620202080000|2021-05-05 08:08:00|4193|4193|4193.5|4193|4193.5|4193|4193|4192.5|920
1620202090000|2021-05-05 08:08:10|4194|4193.5|4194|4193.5|4194.5|4193.5|4194|4193.5|803
1620202100000|2021-05-05 08:08:20|4194.5|4194|4194.5|4194|4194.5|4194|4194|4193.5|369
1620202110000|2021-05-05 08:08:30|4195|4194.5|4196|4195.5|4196|4195.5|4195|4194.5|518
1620202120000|2021-05-05 08:08:40|4196.5|4196|4195|4194.5|4196.5|4196|4195|4194.5|707
1620202130000|2021-05-05 08:08:50|4195.5|4195|4197|4196|4197|4196|4195|4194.5|542
1620202140000|2021-05-05 08:09:00|4196.5|4195.5|4197|4196|4197|4196|4196.5|4195.5|0
1620202150000|2021-05-05 08:09:10|4197.5|4196.5|4197|4196.5|4197.5|4196.5|4197|4196.5|89
1620202160000|2021-05-05 08:09:20|4197.5|4197|4198.5|4197.5|4198.5|4198|4197.5|4197|24
1620202170000|2021-05-05 08:09:30|4198|4197|4198.5|4198|4198.5|4198|4197.5|4196.5|583
1620202180000|2021-05-05 08:09:40|4198|4197.5|4198.5|4197.5|4199|4198.5|4198|4197.5|439
1620202200000|2021-05-05 08:10:00|4199|4198|4198.5|4198|4199|4198.5|4198.5|4198|881
1620202210000|2021-05-05 08:10:10|4199|4198.5|4199|4198|4199|4198.5|4199|4198|203
1620202220000|2021-05-05 08:10:20|4199.5|4198.5|4201|4200|4201|4200.5|4199.5|4198.5|629
1620202230000|2021-05-05 08:10:30|4200.5||4200.5||4200.5||4200.5||80
1620202240000|2021-05-05 08:10:40|4201|4200.5|4201.5|4200.5|4202|4201.5|4200.5|4200|751
1620202250000|2021-05-05 08:10:50||4201||4200.5||4201||4200.5|147
1620202270000|2021-05-05 08:11:10|4202|4201|4204|4202.5|4204|4202.5|4201.5|4201|189
1620202280000|2021-05-05 08:11:20|4203.5|4202|4203|4202|4204|4202|4203|4202|10
1620202290000|2021-05-05 08:11:30|4202.5|4202.5|4202.5|4202|4202.5|4202.5|4202.5|4202|74
1620202300000|2021-05-05 08:11:40|4202|4201.5|4202.5|4201.5|4202.5|4201.5|4202|4201.5|373
1620202320000|2021-05-05 08:12:00|4203|4202|4203.5|4202.5|4204|4203.5|4203|4201.5|2618
1620202330000|2021-05-05 08:12:10|4203|4203|4203.5|4203|4203.5|4203|4203|4202.5|212
1620202340000|2021-05-05 08:12:20|4203|4202.5|4204|4203.5|4204|4203.5|4203|4202.5|717
1620202350000|2021-05-05 08:12:30|4203.5|4203|4202.5|4201.5|4204|4203|4202.5|4201.5|191
1620202360000|2021-05-05 08:12:40|||||||||170
1620202370000|2021-05-05 08:12:50|4202|4202|4203|4202|4203|4202.5|4202|4201.5|416
1620202380000|2021-05-05 08:13:00|||||||||239
1620202390000|2021-05-05 08:13:10||4202.5||4202.5||4202.5||4202.5|71
1620202400000|2021-05-05 08:13:20|4203.5|4203|4204|4203.5|4204|4203.5|4203|4202.5|1274
1620202410000|2021-05-05 08:13:30|4205|4204|4204.5|4203.5|4205|4204|4204.5|4203.5|91
1620202420000|2021-05-05 08:13:40|4204||4204.5||4204.5||4204||60
1620202430000|2021-05-05 08:13:50|||||||||15
1620202440000|2021-05-05 08:14:00|4205|4204|4206|4205|4206|4205|4204.5|4204|128
1620202450000|2021-05-05 08:14:10|4205.5|4204.5|4205|4204.5|4205.5|4204.5|4205|4204.5|190
1620202460000|2021-05-05 08:14:20|||||||||1188
1620202470000|2021-05-05 08:14:30|4205.5|4205|4206.5|4206|4206.5|4206|4205|4204.5|748
1620202480000|2021-05-05 08:14:40|4207|4206.5|4206.5|4205.5|4207.5|4207|4206.5|4205.5|1466
1620202490000|2021-05-05 08:14:50|||||||||200
1620202500000|2021-05-05 08:15:00|4207|4206|4207.5|4206.5|4207.5|4207|4207|4206|1186
1620202510000|2021-05-05 08:15:10|4208|4207|4207|4206|4208|4207.5|4207|4206|387
1620202520000|2021-05-05 08:15:20|4207.5|4206.5|4207|4206|4207.5|4206.5|4207|4206|387
1620202530000|2021-05-05 08:15:30|4206.5|4205.5|4205|4204.5|4206.5|4205.5|4205|4204.5|580
1620202540000|2021-05-05 08:15:40|4204.5|4204|4205|4204|4205|4204.5|4204.5|4204|250
1620202550000|2021-05-05 08:15:50|||||||||39
1620202560000|2021-05-05 08:16:00|4204.5|4203.5|4205|4204.5|4205|4204.5|4204|4203|1172
1620202570000|2021-05-05 08:16:10|4205.5|4205|4205|4204.5|4205.5|4205|4205|4204.5|697
1620202580000|2021-05-05 08:16:20|4205.5|4205|4205|4204.5|4205.5|4205|4205|4204.5|474
1620202590000|2021-05-05 08:16:30|4204.5|4204|4204.5|4203.5|4204.5|4204|4204.5|4203.5|398
1620202600000|2021-05-05 08:16:40|4205|4204|4205.5|4205|4205.5|4205|4205|4204|363
1620202610000|2021-05-05 08:16:50|4206|4205.5|4207.5|4207|4208|4207|4206|4205.5|1029
1620202620000|2021-05-05 08:17:00|4208|4206.5|4208|4207|4208|4207|4208|4206.5|238
1620202630000|2021-05-05 08:17:10|4207.5|4206.5|4206.5|4206|4208|4206.5|4206|4205.5|917
1620202640000|2021-05-05 08:17:20|4206|4205.5|4207|4206.5|4207.5|4207|4206|4205.5|815
1620202650000|2021-05-05 08:17:30|4206.5|4206|4206|4205.5|4206.5|4206|4206|4205.5|294
1620202660000|2021-05-05 08:17:40|4205.5|4205|4205|4204.5|4205.5|4205|4205|4204.5|183
1620202670000|2021-05-05 08:17:50|4205.5|4205|4205.5|4205|4206|4205.5|4205.5|4205|148
1620202690000|2021-05-05 08:18:10|4206|4205.5|4206|4205.5|4206|4205.5|4206|4205.5|35
1620202700000|2021-05-05 08:18:20|4205.5|4205|4205.5|4205|4205.5|4205|4205.5|4205|0
1620202710000|2021-05-05 08:18:30|4206|4205.5|4206|4205|4206|4205.5|4205.5|4205|127
1620202720000|2021-05-05 08:18:40|4205.5|4204.5|4204.5|4204|4205.5|4204.5|4204.5|4204|373
1620202740000|2021-05-05 08:19:00|4204|4203.5|4204|4203|4204|4203.5|4203.5|4203|154
1620202770000|2021-05-05 08:19:30|4203.5|4204|4204|4203|4204.5|4204|4203.5|4203|783
1620202780000|2021-05-05 08:19:40|4203.5|4202.5|4203.5|4203|4204|4203.5|4203|4202.5|1724
1620202790000|2021-05-05 08:19:50|4203|4202.5|4203|4202.5|4203.5|4203|4203|4202.5|55
1620202800000|2021-05-05 08:20:00|4203.5|4203|4203.5|4203|4203.5|4203|4203.5|4203|272
1620202810000|2021-05-05 08:20:10|4203|4202.5|4203.5|4203|4203.5|4203|4203|4202.5|58
1620202820000|2021-05-05 08:20:20|4204|4203.5|4204.5|4204|4204.5|4204|4204|4203.5|1348
1620202830000|2021-05-05 08:20:30|4204|4203.5|4204|4203.5|4204.5|4204|4204|4203.5|288
1620202840000|2021-05-05 08:20:40|4204.5|4204|4204|4203.5|4204.5|4204|4204|4203.5|81
1620202850000|2021-05-05 08:20:50|4204.5|4204|4204|4203.5|4204.5|4204|4204|4203.5|58
1620202870000|2021-05-05 08:21:10|4204.5|4204|4204.5|4204|4204.5|4204|4204|4203.5|846
1620202880000|2021-05-05 08:21:20|4204|4203.5|4204|4203.5|4204|4203.5|4204|4203.5|181
1620202900000|2021-05-05 08:21:40|4203.5|4203|4203|4202.5|4203.5|4203|4203|4202.5|728
1620202910000|2021-05-05 08:21:50|4203.5|4203|4204|4203.5|4204|4203.5|4203|4202.5|2018
1620202920000|2021-05-05 08:22:00|4204.5|4204|4204.5|4203.5|4204.5|4204|4204|4203.5|736
1620202930000|2021-05-05 08:22:10|4205|4204|4205|4204.5|4205|4204.5|4205|4204|637
1620202940000|2021-05-05 08:22:20|4204.5|4204|4204.5|4204|4205|4204|4204.5|4204|186
1620202950000|2021-05-05 08:22:30|4204|4203.5|4204.5|4203.5|4204.5|4203.5|4204|4203.5|214
1620202970000|2021-05-05 08:22:50||4204||4203.5||4204||4203.5|0
1620202980000|2021-05-05 08:23:00|4205|4204|4204.5|4204|4205|4204.5|4204.5|4203.5|511
1620203000000|2021-05-05 08:23:20|4205|4204.5|4204.5|4204|4205|4204.5|4204.5|4204|589
1620203010000|2021-05-05 08:23:30|4205||4205||4205||4205||500
1620203020000|2021-05-05 08:23:40|4204.5||4204.5||4205||4204.5||0
1620203040000|2021-05-05 08:24:00|4205|4204.5|4204.5|4204|4205|4204.5|4204.5|4204|2482
1620203050000|2021-05-05 08:24:10|4204|4203.5|4204|4203.5|4204|4203.5|4204|4203.5|643
1620203060000|2021-05-05 08:24:20|4204.5|4203|4203|4202.5|4204.5|4203|4202.5|4202|3288
1620203070000|2021-05-05 08:24:30||4202||4202||4202||4202|0
1620203080000|2021-05-05 08:24:40||4202.5||4202.5||4202.5||4202.5|200
1620203090000|2021-05-05 08:24:50|4202.5|4202|4202.5|4202|4202.5|4202|4202.5|4202|595
1620203110000|2021-05-05 08:25:10|4203|4202.5|4203.5|4203|4203.5|4203|4203|4202|989
1620203120000|2021-05-05 08:25:20|4203|4202.5|4203|4202|4203|4202.5|4203|4202|239
1620203140000|2021-05-05 08:25:40|4203.5|4202.5|4203.5|4202.5|4203.5|4202.5|4203.5|4202.5|300
1620203150000|2021-05-05 08:25:50||4203||4203||4203||4203|4
1620203160000|2021-05-05 08:26:00|||||||||247
1620203170000|2021-05-05 08:26:10|4204|4203.5|4204|4203.5|4204|4203.5|4203.5|4203|1378
1620203190000|2021-05-05 08:26:30|4203.5|4203|4204|4203|4204|4203|4203.5|4203|276
1620203200000|2021-05-05 08:26:40|4204.5|4203.5|4204|4203.5|4204.5|4204|4204|4203.5|1561
1620203220000|2021-05-05 08:27:00|||||||||100
1620203230000|2021-05-05 08:27:10|4203.5|4203|4204|4203.5|4204|4203.5|4203.5|4203|924
1620203250000|2021-05-05 08:27:30|4204.5|4204|4203|4202|4204.5|4204|4202.5|4202|1701
1620203260000|2021-05-05 08:27:40|4203.5|4202.5|4203.5|4202.5|4203.5|4202.5|4203.5|4202.5|0
1620203270000|2021-05-05 08:27:50|4203|4203|4203.5|4202.5|4203.5|4203|4203|4202.5|141
1620203280000|2021-05-05 08:28:00|4203|4202|4203.5|4202.5|4203.5|4203|4203|4202|536
1620203290000|2021-05-05 08:28:10|4203|4202|4202.5|4202|4203|4202|4202.5|4202|0
1620203300000|2021-05-05 08:28:20|4202|4201.5|4201.5|4201|4202|4201.5|4201.5|4201|655
1620203310000|2021-05-05 08:28:30|4201|4200.5|4201|4200.5|4201|4200.5|4201|4200.5|380
1620203320000|2021-05-05 08:28:40|4200.5|4200|4201|4200.5|4201.5|4201|4200.5|4200|633
1620203330000|2021-05-05 08:28:50|4200.5|4200|4201.5|4201|4201.5|4201|4200.5|4200|731
1620203340000|2021-05-05 08:29:00|4202|4201.5|4203|4202.5|4203|4202.5|4202|4201.5|3293
1620203350000|2021-05-05 08:29:10|4202.5|4202|4203|4202.5|4203|4202.5|4202.5|4202|1109
1620203360000|2021-05-05 08:29:20|4202.5|4202|4202.5|4202|4202.5|4202|4202.5|4202|345
1620203370000|2021-05-05 08:29:30|4203.5|4202.5|4204|4203.5|4204.5|4204|4203|4202.5|604
1620203380000|2021-05-05 08:29:40|4204.5||4204||4204.5||4204||200
1620203390000|2021-05-05 08:29:50|4204.5|4203|4203.5|4203|4204.5|4203|4203.5|4202.5|391
1620203400000|2021-05-05 08:30:00|4204||4204||4204||4204||23
1620203410000|2021-05-05 08:30:10||4203.5||4203.5||4203.5||4203.5|0
1620203420000|2021-05-05 08:30:20|4204.5|4204|4204|4203.5|4204.5|4204|4204|4203.5|1857
1620203440000|2021-05-05 08:30:40|4204.5|4204|4204|4203.5|4204.5|4204|4204|4203.5|152
1620203450000|2021-05-05 08:30:50|4204.5|4204|4203.5|4203|4204.5|4204|4203.5|4203|433
1620203470000|2021-05-05 08:31:10|4204|4203.5|4204|4203|4204|4203.5|4204|4203|868
1620203480000|2021-05-05 08:31:20|||||||||112
1620203500000|2021-05-05 08:31:40|||||||||16
1620203520000|2021-05-05 08:32:00|4204.5|4203.5|4205|4204.5|4205.5|4205|4204|4203.5|4381
1620203530000|2021-05-05 08:32:10|4205.5|4205|4205.5|4205|4206|4205.5|4205.5|4205|1778
1620203540000|2021-05-05 08:32:20|4205|4204.5|4205.5|4204.5|4205.5|4204.5|4205|4204.5|63
1620203550000|2021-05-05 08:32:30||4205||4205||4205||4205|0
1620203560000|2021-05-05 08:32:40|4206|4205.5|4205.5|4205|4206|4205.5|4205.5|4205|185
1620203570000|2021-05-05 08:32:50|4206|4205.5|4205.5|4205|4206|4205.5|4205.5|4205|1840
1620203580000|2021-05-05 08:33:00|4205|4204.5|4206|4205.5|4206.5|4206|4205|4204.5|4021
1620203590000|2021-05-05 08:33:10|4205.5|4205|4205|4204.5|4205.5|4205|4205|4204.5|291
1620203600000|2021-05-05 08:33:20|4204.5|4204|4204|4203.5|4205.5|4205|4204|4203.5|8896
1620203610000|2021-05-05 08:33:30|||||||||302
1620203620000|2021-05-05 08:33:40|4204.5|4204.5|4205.5|4205|4206|4205|4204.5|4204.5|10255
1620203640000|2021-05-05 08:34:00|4206|4205.5|4206|4205.5|4206|4205.5|4206|4205.5|379
1620203650000|2021-05-05 08:34:10|||||||||77
1620203660000|2021-05-05 08:34:20|4206.5|4206|4206.5|4206|4207.5|4207|4206.5|4206|3111
1620203680000|2021-05-05 08:34:40|||||||||406
1620203690000|2021-05-05 08:34:50|4206|4205.5|4205|4204.5|4206|4205.5|4205|4204.5|2791
1620203700000|2021-05-05 08:35:00|4205.5|4205|4205.5|4205|4206|4205.5|4205.5|4205|1574
1620203710000|2021-05-05 08:35:10|4206|4206|4206|4205|4206.5|4206|4206|4205|1234
1620203720000|2021-05-05 08:35:20|4205.5||4205.5||4205.5||4205.5||0
1620203750000|2021-05-05 08:35:50|4205|4204.5|4204.5|4204|4205|4204.5|4204.5|4204|1600
1620203760000|2021-05-05 08:36:00|||||||||280
1620203770000|2021-05-05 08:36:10|4204|4203.5|4204|4203.5|4204|4203.5|4204|4203.5|291
1620203780000|2021-05-05 08:36:20|4204.5|4204|4204|4203.5|4204.5|4204|4204|4203.5|5672
1620203790000|2021-05-05 08:36:30|4204.5|4204|4204.5|4204|4205|4204.5|4204.5|4204|1672
1620203800000|2021-05-05 08:36:40|4204|4203.5|4204.5|4204|4204.5|4204|4204|4203.5|2060
1620203810000|2021-05-05 08:36:50|4205|4204.5|4205|4204.5|4205|4204.5|4205|4204.5|997
1620203820000|2021-05-05 08:37:00|4204.5|4204|4204.5|4204|4205|4204|4204.5|4204|1960
1620203830000|2021-05-05 08:37:10|4205|4204.5|4205|4204.5|4205.5|4204.5|4204.5|4204|1714
1620203840000|2021-05-05 08:37:20|4205.5|4205|4205.5|4205|4206|4205.5|4205|4204.5|6786
1620203850000|2021-05-05 08:37:30||4204.5||4204.5||4205||4204.5|206
1620203860000|2021-05-05 08:37:40||4205||4205||4205||4205|117
1620203870000|2021-05-05 08:37:50|4206|4205.5|4206.5|4206|4207.5|4207|4205.5|4205|4140
1620203880000|2021-05-05 08:38:00|4207|4206.5|4207|4206.5|4207|4206.5|4206.5|4206|774
1620203890000|2021-05-05 08:38:10|4207.5|4207|4210|4209.5|4210|4209.5|4207.5|4207|3651
1620203900000|2021-05-05 08:38:20|4209.5|4209|4208.5|4208|4209.5|4209|4208|4207.5|1841
1620203920000|2021-05-05 08:38:40|4208|4207.5|4208|4207.5|4208|4207.5|4208|4207.5|189
1620203930000|2021-05-05 08:38:50|4208.5|4208|4208|4207.5|4208.5|4208|4208|4207.5|980
1620203940000|2021-05-05 08:39:00|4208.5|4208|4209.5|4208.5|4209.5|4209|4208.5|4208|1881
1620203950000|2021-05-05 08:39:10|4210|4209|4210|4209.5|4210|4209.5|4210|4208.5|1998
1620203960000|2021-05-05 08:39:20|4209.5|4209|4209.5|4209|4209.5|4209|4209.5|4209|1173
1620203970000|2021-05-05 08:39:30|4210|4209.5|4210|4209.5|4210.5|4210|4210|4209.5|1149
1620203980000|2021-05-05 08:39:40|4210.5|4210|4210.5|4210|4210.5|4210|4210.5|4210|30
1620203990000|2021-05-05 08:39:50|4210|4209.5|4210.5|4209.5|4210.5|4209.5|4210|4209.5|75
1620204000000|2021-05-05 08:40:00|4210||4210.5||4210.5||4210||29
1620204010000|2021-05-05 08:40:10||4210||4209.5||4210||4209.5|236
1620204030000|2021-05-05 08:40:30|||||||||34
1620204040000|2021-05-05 08:40:40|4210|4209|4209.5|4209|4210|4209|4209|4208.5|2158
1620204050000|2021-05-05 08:40:50|4210|4209.5|4210|4209.5|4210.5|4209.5|4210|4209.5|59
1620204060000|2021-05-05 08:41:00|4210.5|4210|4210.5|4210|4210.5|4210|4210|4209.5|516
1620204070000|2021-05-05 08:41:10|4211|4210.5|4212|4211.5|4212|4211.5|4211|4210.5|2149
1620204080000|2021-05-05 08:41:20|4211.5|4211|4212|4211.5|4212|4211.5|4211.5|4211|365
1620204090000|2021-05-05 08:41:30|4212.5|4212|4212|4211|4214|4213.5|4212|4211|2507
1620204100000|2021-05-05 08:41:40||4211.5||4211.5||4211.5||4211.5|122
1620204110000|2021-05-05 08:41:50|4212.5|4212|4213|4212.5|4213|4212.5|4212.5|4212|47
1620204120000|2021-05-05 08:42:00|4212.5|4212|4212.5|4212|4213|4212.5|4212.5|4212|205
1620204130000|2021-05-05 08:42:10|||||||||54
1620204140000|2021-05-05 08:42:20|4213|4212.5|4213|4212.5|4213|4212.5|4213|4212.5|44
1620204150000|2021-05-05 08:42:30|||||||||160
1620204170000|2021-05-05 08:42:50|4212.5|4212|4212|4211.5|4212.5|4212|4212|4211.5|366
1620204180000|2021-05-05 08:43:00|4211.5|4211|4211.5|4211|4212|4211|4210.5|4210|638
1620204190000|2021-05-05 08:43:10|4212|4210.5|4210.5|4210|4212|4210.5|4210.5|4210|229
1620204200000|2021-05-05 08:43:20|4210|4209.5|4210|4209.5|4210|4209.5|4210|4209.5|496
1620204210000|2021-05-05 08:43:30|4210.5|4210|4211|4210|4211.5|4211|4210|4210|200
1620204220000|2021-05-05 08:43:40||4210.5||4210||4210.5||4210|0
1620204230000|2021-05-05 08:43:50|4210.5||4210.5||4210.5||4210.5||61
1620204240000|2021-05-05 08:44:00|4210|4209.5|4209.5|4209|4210|4209.5|4209.5|4209|611
1620204250000|2021-05-05 08:44:10|4209|4208.5|4209|4208.5|4209|4208.5|4209|4208.5|111
1620204270000|2021-05-05 08:44:30|4209.5|4209|4209.5|4209|4209.5|4209|4209.5|4208.5|857
1620204280000|2021-05-05 08:44:40|||||||||594
1620204300000|2021-05-05 08:45:00|4210|4209.5|4210|4209.5|4210|4209.5|4209.5|4209|1640
1620204310000|2021-05-05 08:45:10|4209.5|4209|4209|4208.5|4209.5|4209|4209|4208.5|1006
1620204320000|2021-05-05 08:45:20|4208.5|4208|4209|4208|4209|4208|4208.5|4208|903
1620204330000|2021-05-05 08:45:30|4208.5||4208.5||4208.5||4208.5||0
1620204340000|2021-05-05 08:45:40|4209||4209||4209||4209||20
1620204350000|2021-05-05 08:45:50|4209.5|4208.5|4210|4209|4210|4209|4209.5|4208.5|218
1620204360000|2021-05-05 08:46:00|4210.5|4209.5|4212|4211|4212|4211|4210.5|4209.5|1960
1620204370000|2021-05-05 08:46:10|4211.5|4210.5|4211|4210.5|4211.5|4210.5|4210.5|4210|1176
1620204380000|2021-05-05 08:46:20|4211.5|4211|4212|4211|4212|4211.5|4211.5|4211|795
1620204390000|2021-05-05 08:46:30|||||||||45
1620204400000|2021-05-05 08:46:40|4212.5|4211.5|4213.5|4212.5|4213.5|4212.5|4212.5|4211.5|1489
1620204410000|2021-05-05 08:46:50||4212||4212.5||4212.5||4212|0
1620204420000|2021-05-05 08:47:00|4214|4213|4215|4214|4215|4214.5|4214|4213|1079
1620204430000|2021-05-05 08:47:10|4214.5|4214.5|4214.5|4214|4214.5|4214.5|4214|4213|500
1620204450000|2021-05-05 08:47:30|4214|4213.5|4214|4213.5|4214|4213.5|4214|4213.5|1011
1620204460000|2021-05-05 08:47:40|4213.5|4213|4213.5|4213|4213.5|4213|4213.5|4213|274
1620204470000|2021-05-05 08:47:50|4214|4213.5|4215|4214|4215.5|4215|4213.5|4213.5|2080
1620204480000|2021-05-05 08:48:00|4214.5||4214.5||4214.5||4214.5||0
1620204490000|2021-05-05 08:48:10|4214|4213.5|4214|4213|4214|4213.5|4214|4213|36
1620204500000|2021-05-05 08:48:20|4213.5|4213.5|4214.5|4213.5|4214.5|4213.5|4213.5|4213.5|332
1620204510000|2021-05-05 08:48:30||4214||4214||4214||4214|32
1620204520000|2021-05-05 08:48:40|4215|4214.5|4215|4214.5|4215|4214.5|4214.5|4214|760
1620204530000|2021-05-05 08:48:50|4215.5|4215|4216|4215.5|4216.5|4215.5|4215.5|4215|434
1620204540000|2021-05-05 08:49:00|4216.5|4216|4215.5|4215|4217|4216.5|4215.5|4215|2892
1620204550000|2021-05-05 08:49:10|4215|4214.5|4214|4213.5|4215|4214.5|4213.5|4213|2822
1620204560000|2021-05-05 08:49:20|4214.5|4214|4214.5|4214|4214.5|4214|4214.5|4214|661
1620204570000|2021-05-05 08:49:30|4215|4214.5|4216|4215.5|4216|4215.5|4215|4214.5|1107
1620204580000|2021-05-05 08:49:40||4215||4215||4215||4215|134
1620204590000|2021-05-05 08:49:50|4216.5|4215.5|4216.5|4216|4217|4216.5|4216.5|4215.5|332
1620204600000|2021-05-05 08:50:00|4217|4216.5|4217.5|4217|4218.5|4218|4217|4216.5|1471
1620204610000|2021-05-05 08:50:10|4217|4216.5|4217|4216.5|4217|4216.5|4217|4216.5|88
1620204630000|2021-05-05 08:50:30|||||||||1282
1620204640000|2021-05-05 08:50:40|4216.5|4216|4218|4217|4218|4217|4216.5|4216|1544
1620204650000|2021-05-05 08:50:50|4218.5|4217.5|4219|4218|4219|4218|4218.5|4217.5|290
1620204660000|2021-05-05 08:51:00|4219.5|4218.5|4219.5|4218.5|4219.5|4218.5|4219.5|4218.5|179
1620204670000|2021-05-05 08:51:10|4219|4218|4219|4218|4219|4218.5|4218.5|4217.5|3554
1620204690000|2021-05-05 08:51:30|||||||||86
1620204710000|2021-05-05 08:51:50||4218.5||4218||4218.5||4218|0
1620204720000|2021-05-05 08:52:00||4218.5||4218||4218.5||4218|0
1620204730000|2021-05-05 08:52:10|4219.5|4218.5|4220|4219|4220|4219.5|4219.5|4218.5|649
1620204740000|2021-05-05 08:52:20||4219.5||4219||4219.5||4219|0
1620204750000|2021-05-05 08:52:30|4219.5||4219.5||4219.5||4219.5||187
1620204760000|2021-05-05 08:52:40|4219|4218.5|4219.5|4218.5|4219.5|4218.5|4219|4218.5|767
1620204770000|2021-05-05 08:52:50||4219||4219||4219||4219|47
1620204780000|2021-05-05 08:53:00|4220|4219.5|4219|4218.5|4220|4219.5|4219|4218.5|252
1620204790000|2021-05-05 08:53:10|4218.5|4218|4218.5|4217.5|4218.5|4218|4218|4217.5|258
1620204800000|2021-05-05 08:53:20|4219|4218|4219|4218|4219|4218|4219|4218|550
1620204810000|2021-05-05 08:53:30|4218.5||4218.5||4218.5||4218.5||0
1620204820000|2021-05-05 08:53:40|4218|4217.5|4218|4217.5|4218.5|4217.5|4218|4217.5|10
1620204830000|2021-05-05 08:53:50|4218.5||4218.5||4218.5||4218||28
1620204840000|2021-05-05 08:54:00|4219|4218|4218.5|4217.5|4219|4218|4218.5|4217.5|0
1620204860000|2021-05-05 08:54:20|4218||4218.5||4218.5||4218||0
1620204870000|2021-05-05 08:54:30||4218||4218||4218||4218|0
1620204890000|2021-05-05 08:54:50|4219|4218.5|4219|4218|4219.5|4219|4218.5|4218|1607
1620204900000|2021-05-05 08:55:00|4219.5|4218.5|4219.5|4219|4219.5|4219|4219.5|4218.5|31
1620204920000|2021-05-05 08:55:20|4219|4218.5|4217.5|4217|4219|4218.5|4217.5|4217|2792
1620204930000|2021-05-05 08:55:30|4217|4216.5|4217.5|4216.5|4217.5|4217|4217|4216.5|1794
1620204950000|2021-05-05 08:55:50|4218|4217|4218|4217.5|4218|4217.5|4218|4217|401
1620204960000|2021-05-05 08:56:00|4218.5|4218|4218.5|4217.5|4218.5|4218|4218.5|4217.5|80
1620204980000|2021-05-05 08:56:20|4218|4217|4217.5|4217|4218|4217|4217.5|4217|300
1620205000000|2021-05-05 08:56:40|4218|4217.5|4218|4217|4218|4217.5|4218|4217|292
1620205010000|2021-05-05 08:56:50|4218.5|4217.5|4218.5|4217.5|4218.5|4217.5|4218.5|4217.5|0
1620205020000|2021-05-05 08:57:00|4218|4218|4219|4218|4219.5|4219|4218|4217.5|2071
1620205030000|2021-05-05 08:57:10|4218.5|4217.5|4217.5|4217|4218.5|4217.5|4217.5|4217|330
1620205040000|2021-05-05 08:57:20|4217|4216.5|4215|4214.5|4217|4216.5|4215|4214.5|1051
1620205050000|2021-05-05 08:57:30|||||||||9
1620205060000|2021-05-05 08:57:40|||||||||22
1620205080000|2021-05-05 08:58:00|4214.5|4214|4213.5|4213|4214.5|4214|4213.5|4213|1221
1620205090000|2021-05-05 08:58:10|4213|4212.5|4215|4214|4215.5|4215|4212.5|4212|1472
1620205110000|2021-05-05 08:58:30||4214.5||4214||4214.5||4214|0
1620205120000|2021-05-05 08:58:40||4214.5||4214.5||4214.5||4214.5|0
1620205130000|2021-05-05 08:58:50|4215.5|4215|4214|4213|4215.5|4215|4214|4213|1659
1620205150000|2021-05-05 08:59:10|||||||||252
1620205160000|2021-05-05 08:59:20|4214.5|4213.5|4214.5|4214|4214.5|4214|4214.5|4213.5|1091
1620205170000|2021-05-05 08:59:30|4215|4214.5|4215.5|4215|4215.5|4215|4215|4214.5|784
1620205180000|2021-05-05 08:59:40|4215|4214.5|4212.5|4211.5|4215|4214.5|4210.5|4210|17497
1620205190000|2021-05-05 08:59:50|4213|4212|4213|4212.5|4214|4213|4213|4212|4110
1620205200000|2021-05-05 09:00:00|4212.5|4212|4213|4212|4213|4212.5|4212.5|4211.5|970
1620205210000|2021-05-05 09:00:10|4213.5|4212.5|4214|4213.5|4214|4213.5|4213.5|4212.5|374
1620205220000|2021-05-05 09:00:20||4213||4213||4213||4213|70
1620205230000|2021-05-05 09:00:30|||||||||17
1620205250000|2021-05-05 09:00:50|||||||||200
1620205260000|2021-05-05 09:01:00|4213.5|4213.5|4214.5|4214|4215|4214|4213.5|4213.5|1227
1620205270000|2021-05-05 09:01:10|4215||4215||4215||4215||874
1620205280000|2021-05-05 09:01:20|4214.5|4213.5|4214|4213.5|4214.5|4213.5|4214|4213.5|149
1620205290000|2021-05-05 09:01:30|4213.5|4213|4213|4212.5|4213.5|4213|4213|4212.5|749
1620205300000|2021-05-05 09:01:40|4212.5|4211.5|4212.5|4212|4212.5|4212|4212.5|4211.5|190
1620205310000|2021-05-05 09:01:50|4212|4211.5|4212.5|4212|4212.5|4212|4212|4211.5|1370
1620205320000|2021-05-05 09:02:00|4213|4212.5|4213|4212.5|4213|4212.5|4213|4212.5|325
1620205330000|2021-05-05 09:02:10|||||||||1
1620205340000|2021-05-05 09:02:20|4212.5|4212|4212.5|4212|4212.5|4212|4212.5|4212|458
1620205350000|2021-05-05 09:02:30|4213||4213||4213||4213||32
1620205360000|2021-05-05 09:02:40|4213.5|4212.5|4214|4213|4214|4213|4213.5|4212.5|524
1620205370000|2021-05-05 09:02:50|4214.5|4213.5|4215|4214.5|4215|4214.5|4214.5|4213.5|541
1620205380000|2021-05-05 09:03:00|4215.5|4215|4215|4214.5|4215.5|4215|4215|4214.5|651
1620205390000|2021-05-05 09:03:10|4214.5|4214|4214.5|4214|4215|4214|4214.5|4214|561
1620205400000|2021-05-05 09:03:20|4214|4213.5|4214|4213|4214|4213.5|4214|4213|55
1620205410000|2021-05-05 09:03:30|4213.5||4213.5||4213.5||4213.5||0
1620205440000|2021-05-05 09:04:00|4213|4212.5|4213|4212|4213.5|4212.5|4212.5|4212|457
1620205470000|2021-05-05 09:04:30|4212.5|4211.5|4212|4211|4212.5|4212|4211.5|4211|573
1620205480000|2021-05-05 09:04:40|4211.5||4211.5||4211.5||4211.5||35
1620205490000|2021-05-05 09:04:50|4212||4211.5||4212||4211.5||200
1620205500000|2021-05-05 09:05:00|4211|4210.5|4210.5|4209.5|4211|4210.5|4210.5|4209.5|12
1620205520000|2021-05-05 09:05:20|4211|4210|4212|4211|4212|4211|4210.5|4210|209
1620205540000|2021-05-05 09:05:40|4211.5|4211.5|4212|4211.5|4213|4212.5|4211.5|4211|2461
1620205550000|2021-05-05 09:05:50|4212.5|4211|4212.5|4211.5|4212.5|4212|4212.5|4211|143
1620205560000|2021-05-05 09:06:00||4212||4212||4212||4212|134
1620205590000|2021-05-05 09:06:30|4213|4212.5|4213.5|4212.5|4213.5|4213|4213|4212|1088
1620205600000|2021-05-05 09:06:40|4213||4213.5||4213.5||4213||50
1620205610000|2021-05-05 09:06:50|4213||4213.5||4213.5||4213||215
1620205630000|2021-05-05 09:07:10|4213|4212|4213|4212.5|4213.5|4212.5|4212.5|4212|680
1620205640000|2021-05-05 09:07:20|||||||||50
1620205650000|2021-05-05 09:07:30|4213.5|4213|4215.5|4214.5|4216.5|4216|4213.5|4213|4848
1620205660000|2021-05-05 09:07:40|4215|4214|4214.5|4214|4215.5|4214|4214.5|4214|607
1620205670000|2021-05-05 09:07:50|4215||4215||4215||4215||817
1620205680000|2021-05-05 09:08:00|4215.5|4214.5|4216.5|4216|4216.5|4216|4215|4214|1511
1620205690000|2021-05-05 09:08:10|4217|4216.5|4218|4217|4218.5|4217|4217|4216.5|1441
1620205700000|2021-05-05 09:08:20|4218.5|4217.5|4218|4217.5|4218.5|4217.5|4218|4217.5|342
1620205710000|2021-05-05 09:08:30|4217.5|4217|4217.5|4217|4217.5|4217|4217.5|4217|581
1620205720000|2021-05-05 09:08:40|4218|4217.5|4218|4217.5|4218|4217.5|4218|4217.5|541
1620205730000|2021-05-05 09:08:50|||||||||176
1620205740000|2021-05-05 09:09:00|4217.5|4217|4217|4216.5|4217.5|4217|4217|4216.5|1046
1620205750000|2021-05-05 09:09:10|4217.5|4217|4218.5|4218|4218.5|4218|4217.5|4217|133
1620205760000|2021-05-05 09:09:20||4217.5||4217.5||4217.5||4217.5|0
1620205780000|2021-05-05 09:09:40|4219|4218|4219|4218.5|4219.5|4219|4218.5|4217.5|1521
1620205790000|2021-05-05 09:09:50|4218.5|4218|4218.5|4218|4218.5|4218|4218.5|4218|344
1620205800000|2021-05-05 09:10:00|4218|4217.5|4217.5|4217|4218|4217.5|4217.5|4217|406
1620205810000|2021-05-05 09:10:10|||||||||80
1620205830000|2021-05-05 09:10:30|4218|4217.5|4219.5|4219|4219.5|4219|4218|4217.5|1173
1620205840000|2021-05-05 09:10:40|4219|4218.5|4219.5|4218.5|4219.5|4219|4219|4218.5|472
1620205860000|2021-05-05 09:11:00||4219||4218.5||4219||4218.5|1
1620205870000|2021-05-05 09:11:10|4219||4219.5||4219.5||4219||0
1620205890000|2021-05-05 09:11:30|4220|4219|4220|4219.5|4220.5|4220|4220|4219|1669
1620205900000|2021-05-05 09:11:40|4219.5|4219|4219.5|4218.5|4219.5|4219|4219.5|4218.5|162
1620205920000|2021-05-05 09:12:00|4220|4219|4220|4219|4220|4219.5|4220|4218.5|304
1620205930000|2021-05-05 09:12:10|4220.5|4219.5|4220|4219.5|4220.5|4220|4220|4219.5|1698
1620205940000|2021-05-05 09:12:20|4219.5|4219|4219.5|4218.5|4219.5|4219|4219.5|4218.5|0
1620205950000|2021-05-05 09:12:30|4220|4219.5|4219.5|4218.5|4220|4219.5|4219.5|4218.5|44
1620205960000|2021-05-05 09:12:40|4220|4219|4220|4219|4220|4219.5|4220|4219|176
1620205980000|2021-05-05 09:13:00|4219.5|4218.5|4219|4218.5|4220|4218.5|4219|4218.5|122
1620205990000|2021-05-05 09:13:10|4218.5|4218|4219.5|4218.5|4220|4219|4218.5|4218|795
1620206000000|2021-05-05 09:13:20|4220|4219|4220|4219|4220|4219.5|4220|4219|1055
1620206010000|2021-05-05 09:13:30||4219.5||4219.5||4219.5||4219.5|0
1620206040000|2021-05-05 09:14:00|4220.5|4220|4220|4219.5|4220.5|4220|4220|4219.5|1775
1620206050000|2021-05-05 09:14:10|4219.5|4219|4220|4219|4220|4219.5|4219.5|4219|386
1620206060000|2021-05-05 09:14:20||4219.5||4219.5||4219.5||4219.5|0
1620206090000|2021-05-05 09:14:50|||||||||22
1620206100000|2021-05-05 09:15:00|4219.5|4219|4219|4218|4219.5|4219|4218|4217.5|1640
1620206110000|2021-05-05 09:15:10|4219.5|4218.5|4219.5|4218.5|4219.5|4219|4219|4218.5|579
1620206120000|2021-05-05 09:15:20|4220|4219|4220|4219|4220|4219.5|4219.5|4219|522
1620206130000|2021-05-05 09:15:30||4219.5||4219.5||4219.5||4219.5|579
1620206140000|2021-05-05 09:15:40|4219.5|4219|4220.5|4219.5|4220.5|4220|4219.5|4219|3243
1620206150000|2021-05-05 09:15:50|4220|4219|4220|4219|4220|4219.5|4219.5|4219|646
1620206170000|2021-05-05 09:16:10|||||||||238
1620206180000|2021-05-05 09:16:20|4220.5|4219.5|4220|4219.5|4221.5|4221|4220|4219|5158
1620206190000|2021-05-05 09:16:30|4220.5|4220|4220.5|4219.5|4221|4220.5|4220|4219.5|3309
1620206200000|2021-05-05 09:16:40|4220|4219|4220.5|4219.5|4220.5|4219.5|4220|4219|249
1620206220000|2021-05-05 09:17:00|4220|4220|4220|4219|4221|4220|4220|4219|2662
1620206240000|2021-05-05 09:17:20|4220.5|4219.5|4220.5|4219.5|4220.5|4220|4220|4219.5|688
1620206260000|2021-05-05 09:17:40|4220||4220.5||4220.5||4220||678
1620206270000|2021-05-05 09:17:50|4221|4220|4220.5|4220|4222.5|4222|4220|4219.5|17517
1620206280000|2021-05-05 09:18:00|4220|4219.5|4219.5|4218.5|4221|4220.5|4219|4218.5|6678
1620206290000|2021-05-05 09:18:10|4219||4219||4219||4219||0
1620206300000|2021-05-05 09:18:20|4219.5|4219|4219.5|4218.5|4219.5|4219|4219.5|4218.5|306
1620206340000|2021-05-05 09:19:00|4219|4218|4218.5|4218|4219|4218.5|4218|4217.5|1195
1620206350000|2021-05-05 09:19:10||4217.5||4217.5||4217.5||4217.5|13
1620206380000|2021-05-05 09:19:40|4218||4218||4218||4218||0
1620206400000|2021-05-05 09:20:00|4217.5|4217|4217|4216.5|4218|4217|4217|4216.5|806
1620206410000|2021-05-05 09:20:10|4216.5|4216|4215.5|4215|4216.5|4216|4215.5|4215|926
1620206420000|2021-05-05 09:20:20|4215|4214.5|4215|4214.5|4215|4214.5|4214|4213.5|1239
1620206460000|2021-05-05 09:21:00|||||||||1061
1620206470000|2021-05-05 09:21:10|4215.5|4215|4215.5|4214.5|4215.5|4215|4215.5|4214.5|591
1620206490000|2021-05-05 09:21:30|4216|4215|4216.5|4215.5|4216.5|4216|4216|4214.5|845
1620206530000|2021-05-05 09:22:10|4217|4216|4218.5|4217.5|4219.5|4219|4217|4216|1818
1620206540000|2021-05-05 09:22:20|||||||||1
1620206550000|2021-05-05 09:22:30|||||||||200
1620206560000|2021-05-05 09:22:40|4218|4217|4217|4216.5|4218|4217|4217|4216.5|65
1620206570000|2021-05-05 09:22:50|||||||||100
1620206580000|2021-05-05 09:23:00|||||||||23
1620206590000|2021-05-05 09:23:10|4216.5|4216|4217|4216.5|4217|4216.5|4216.5|4216|0
1620206600000|2021-05-05 09:23:20|4216.5|4216|4216.5|4216|4216.5|4216|4216.5|4216|3
1620206610000|2021-05-05 09:23:30|4216|4215.5|4216|4215.5|4216.5|4215.5|4216|4215.5|161
1620206620000|2021-05-05 09:23:40|4216.5||4216.5||4216.5||4216.5||0
1620206630000|2021-05-05 09:23:50|4217|4216|4217|4216.5|4217|4216.5|4217|4216|974
1620206660000|2021-05-05 09:24:20|4216.5|4216|4216.5|4215.5|4216.5|4216|4216.5|4215.5|216
1620206670000|2021-05-05 09:24:30|4217|4216|4217.5|4217|4217.5|4217|4217|4216|830
1620206680000|2021-05-05 09:24:40|4218|4217.5|4219.5|4219|4219.5|4219|4218|4217.5|1168
1620206690000|2021-05-05 09:24:50|4219|4218.5|4218.5|4217.5|4219|4218.5|4218.5|4217.5|191
1620206700000|2021-05-05 09:25:00|4218|4218|4219.5|4219|4220|4219.5|4218|4218|2652
1620206710000|2021-05-05 09:25:10|4220|4219.5|4219.5|4219|4220|4219.5|4219.5|4218.5|462
1620206720000|2021-05-05 09:25:20|4219|4218.5|4219|4218|4219.5|4219|4219|4218|950
1620206730000|2021-05-05 09:25:30|4219.5|4218.5|4219.5|4218.5|4220.5|4220|4219.5|4218.5|814
1620206750000|2021-05-05 09:25:50|4219||4219||4219||4219||0
1620206760000|2021-05-05 09:26:00|4219.5|4218|4218.5|4218|4219.5|4218|4218.5|4218|71
1620206780000|2021-05-05 09:26:20|4219|4218.5|4219.5|4219|4219.5|4219|4219|4218.5|162
1620206790000|2021-05-05 09:26:30|4220|4219.5|4220|4219.5|4220.5|4220|4220|4219|1085
1620206800000|2021-05-05 09:26:40|||||||||236
1620206840000|2021-05-05 09:27:20|4219.5|4219|4220|4219.5|4220.5|4220|4219.5|4219|1237
1620206850000|2021-05-05 09:27:30|4219.5|4219|4219.5|4219|4220.5|4220|4219.5|4219|2630
1620206860000|2021-05-05 09:27:40|4219|4218.5|4220|4219.5|4220.5|4219.5|4219|4218.5|3662
1620206870000|2021-05-05 09:27:50|4219.5|4219|4219.5|4219|4220.5|4220|4219.5|4219|1929
1620206880000|2021-05-05 09:28:00||4218.5||4218.5||4219||4218.5|0
1620206890000|2021-05-05 09:28:10|4219|4219|4219|4218.5|4219|4219|4219|4218.5|355
1620206910000|2021-05-05 09:28:30|4219.5|4219|4219.5|4219|4220|4219.5|4219.5|4219|1049
1620206920000|2021-05-05 09:28:40|||||||||21
1620206940000|2021-05-05 09:29:00|4219|4218.5|4219.5|4218.5|4219.5|4218.5|4219|4218.5|4
1620206950000|2021-05-05 09:29:10|4219|4218|4218.5|4217.5|4219|4218|4218|4217.5|739
1620206970000|2021-05-05 09:29:30|4219|4218|4220|4219.5|4220.5|4220|4219|4218|2751
1620206980000|2021-05-05 09:29:40|4220.5|4220|4220.5|4219.5|4220.5|4220|4220|4219.5|1582
1620206990000|2021-05-05 09:29:50|4221|4220|4219.5|4219|4221.5|4221|4219.5|4219|3130
1620207000000|2021-05-05 09:30:00|4220|4219.5|4220.5|4219.5|4220.5|4220|4220|4219.5|2543
1620207010000|2021-05-05 09:30:10|4220|4220|4220.5|4220|4222|4221.5|4220|4219.5|6980
1620207020000|2021-05-05 09:30:20|4220|4219.5|4220|4219.5|4221|4220.5|4220|4219.5|2552
1620207030000|2021-05-05 09:30:30|||||||||2385
1620207040000|2021-05-05 09:30:40|4220.5|4220|4220.5|4220|4221.5|4221|4220|4219.5|7200
1620207050000|2021-05-05 09:30:50|4220|4219.5|4220.5|4220|4221.5|4221|4220|4219.5|6437
1620207060000|2021-05-05 09:31:00|4220|4219.5|4220|4219.5|4221|4220.5|4220|4219.5|2202
1620207070000|2021-05-05 09:31:10|4219.5|4219|4220|4219|4220|4219.5|4219.5|4219|3555
1620207080000|2021-05-05 09:31:20|4220.5|4219.5|4220.5|4219.5|4221.5|4221|4220|4219|7771
1620207090000|2021-05-05 09:31:30|4221|4220|4220|4219.5|4221.5|4220.5|4220|4219.5|4721
1620207100000|2021-05-05 09:31:40|4219.5|4219|4220|4219.5|4220|4219.5|4219.5|4219|677
1620207110000|2021-05-05 09:31:50|||||||||24
1620207120000|2021-05-05 09:32:00|4220.5|4220|4219.5|4219|4221.5|4221|4219.5|4219|4464
1620207130000|2021-05-05 09:32:10|4219|4218.5|4219.5|4219|4219.5|4219|4219|4218.5|761
1620207140000|2021-05-05 09:32:20|4220|4219.5|4220|4219.5|4220|4219.5|4220|4219.5|1882
1620207150000|2021-05-05 09:32:30|4220.5|4220|4220.5|4219.5|4221|4220.5|4220|4219.5|4358
1620207160000|2021-05-05 09:32:40|4220|4220|4220.5|4219.5|4220.5|4220|4220|4219.5|738
1620207170000|2021-05-05 09:32:50|4221|4220|4220.5|4220|4221.5|4220.5|4220|4219.5|3069
1620207180000|2021-05-05 09:33:00|4220|4219.5|4220|4219.5|4221|4220|4220|4219.5|1979
1620207190000|2021-05-05 09:33:10|4220.5|4220|4220.5|4220|4221|4220|4220.5|4220|1282
1620207200000|2021-05-05 09:33:20|4220|4219.5|4220.5|4219.5|4222|4221.5|4220|4219.5|13016
1620207210000|2021-05-05 09:33:30|4220|4220|4220.5|4219.5|4220.5|4220|4220|4219.5|342
1620207220000|2021-05-05 09:33:40|4220|4220|4220.5|4219.5|4220.5|4220|4220|4219.5|179
1620207230000|2021-05-05 09:33:50|||||||||69
1620207240000|2021-05-05 09:34:00|4220|4220|4220|4219.5|4221|4220.5|4220|4219.5|8716
1620207250000|2021-05-05 09:34:10|4220.5||4220.5||4220.5||4220||0
1620207260000|2021-05-05 09:34:20|4220|4220|4220|4219.5|4220|4220|4220|4219.5|353
1620207270000|2021-05-05 09:34:30|4220.5|4220|4220|4219.5|4221|4220.5|4220|4219.5|1674
1620207280000|2021-05-05 09:34:40|4220.5|4220|4220|4219.5|4220.5|4220|4220|4219.5|757
1620207300000|2021-05-05 09:35:00|4219.5|4219|4219|4218.5|4219.5|4219|4219|4218.5|605
1620207310000|2021-05-05 09:35:10|||||||||120
1620207320000|2021-05-05 09:35:20|4219.5||4219.5||4219.5||4219.5||0
1620207330000|2021-05-05 09:35:30|4220|4219|4220.5|4220|4220.5|4220|4220|4219|727
1620207340000|2021-05-05 09:35:40|4220|4219.5|4219|4218.5|4220.5|4219.5|4219|4218.5|4288
1620207350000|2021-05-05 09:35:50|4219.5|4219|4219|4218.5|4219.5|4219|4218.5|4218|4053
1620207360000|2021-05-05 09:36:00|4219.5|4219|4218.5|4218|4220.5|4219|4218.5|4218|4161
1620207370000|2021-05-05 09:36:10|4219|4218.5|4219.5|4219|4219.5|4219|4219|4218.5|1945
1620207380000|2021-05-05 09:36:20|4219|4218.5|4219.5|4219|4220|4219.5|4219|4218.5|3891
1620207390000|2021-05-05 09:36:30|||||||||142
1620207400000|2021-05-05 09:36:40|4220|4219.5|4222.5|4222|4222.5|4222|4220|4219.5|6876
1620207410000|2021-05-05 09:36:50|4222|4221.5|4222.5|4221.5|4222.5|4222|4222|4221.5|1153
1620207420000|2021-05-05 09:37:00|4222|4221|4222|4221.5|4222|4221.5|4221.5|4220.5|4174
1620207430000|2021-05-05 09:37:10|4222.5|4222|4223|4222.5|4223|4222.5|4222.5|4221.5|582
1620207440000|2021-05-05 09:37:20|4222.5|4222|4222.5|4222|4222.5|4222|4222.5|4222|156
1620207450000|2021-05-05 09:37:30|4223|4222.5|4223|4222.5|4223|4222.5|4223|4222.5|70
1620207460000|2021-05-05 09:37:40|4222.5|4222|4223|4222|4223|4222|4222.5|4222|36
1620207470000|2021-05-05 09:37:50||4222.5||4222.5||4222.5||4222.5|12
1620207480000|2021-05-05 09:38:00|||||||||90
1620207490000|2021-05-05 09:38:10|4223.5|4223|4225|4224|4225|4224|4223.5|4223|1122
1620207500000|2021-05-05 09:38:20|4224.5|4224.5|4225|4224.5|4225|4224.5|4224.5|4224|537
1620207510000|2021-05-05 09:38:30|4225.5|4225|4225.5|4225|4225.5|4225|4225.5|4225|295
1620207520000|2021-05-05 09:38:40|4226|4224.5|4225|4224.5|4226|4224.5|4225|4224.5|184
1620207560000|2021-05-05 09:39:20|4226|4225|4226|4225|4226|4225|4225.5|4225|0
1620207580000|2021-05-05 09:39:40||4225.5||4225.5||4225.5||4225.5|0
1620207600000|2021-05-05 09:40:00|4226.5|4226|4226.5|4226|4226.5|4226|4226.5|4226|664
1620207610000|2021-05-05 09:40:10|||||||||282
1620207630000|2021-05-05 09:40:30|||||||||144
1620207650000|2021-05-05 09:40:50|4226|4225.5|4226|4225.5|4226|4225.5|4226|4225.5|125
1620207660000|2021-05-05 09:41:00|4226.5|4226|4226.5|4225.5|4226.5|4226|4226.5|4225.5|99
1620207670000|2021-05-05 09:41:10||4226||4225.5||4226||4225.5|80
1620207680000|2021-05-05 09:41:20|4226||4226||4226||4226||0
1620207690000|2021-05-05 09:41:30|4225.5|4225|4225.5|4225|4225.5|4225|4225.5|4225|476
1620207710000|2021-05-05 09:41:50|||||||||32
1620207720000|2021-05-05 09:42:00|4225|4224.5|4224.5|4224|4225.5|4224.5|4224.5|4224|792
1620207730000|2021-05-05 09:42:10|4225|4224.5|4225|4224.5|4225|4224.5|4225|4224.5|4
1620207740000|2021-05-05 09:42:20|4224.5|4224|4224.5|4224|4224.5|4224|4224.5|4224|86
1620207750000|2021-05-05 09:42:30|4224|4223.5|4223.5|4222.5|4224|4223.5|4223|4222.5|311
1620207760000|2021-05-05 09:42:40|4223||4223||4223||4223||37
1620207780000|2021-05-05 09:43:00|4223.5|4223|4223.5|4223|4223.5|4223|4223.5|4223|423
1620207790000|2021-05-05 09:43:10|||||||||7
1620207800000|2021-05-05 09:43:20|4224|4223.5|4223.5|4223|4224|4223.5|4223.5|4223|1627
1620207830000|2021-05-05 09:43:50|4224|4223.5|4224|4223.5|4224.5|4223.5|4224|4223.5|1390
1620207840000|2021-05-05 09:44:00|4224.5|4224|4224.5|4223.5|4224.5|4224|4224|4223.5|369
1620207870000|2021-05-05 09:44:30|4224|4224|4224.5|4223.5|4224.5|4224|4224|4223.5|94
1620207880000|2021-05-05 09:44:40|||||||||29
1620207890000|2021-05-05 09:44:50|||||||||350
1620207900000|2021-05-05 09:45:00||4224||4223.5||4224||4223.5|0
1620207910000|2021-05-05 09:45:10||4224||4223.5||4224||4223.5|0
1620207940000|2021-05-05 09:45:40|4224|4224|4224|4223.5|4224.5|4224|4224|4223.5|109
1620207950000|2021-05-05 09:45:50|4223.5|4223|4223|4222.5|4223.5|4223|4223|4222.5|156
1620207960000|2021-05-05 09:46:00|4222.5|4222|4222.5|4221.5|4222.5|4222|4222|4221.5|74
1620207970000|2021-05-05 09:46:10|||||||||160
1620207980000|2021-05-05 09:46:20|||||||||160
1620207990000|2021-05-05 09:46:30|4222|4221|4221|4220.5|4222|4221|4221|4220|126
1620208000000|2021-05-05 09:46:40|4220.5|4220|4221|4220|4221|4220.5|4220.5|4219.5|5
1620208010000|2021-05-05 09:46:50|4220.5|4220.5|4221|4220|4221|4220.5|4220.5|4220|222
1620208020000|2021-05-05 09:47:00||4219.5||4219.5||4219.5||4219.5|0
1620208030000|2021-05-05 09:47:10|4220.5||4220.5||4220.5||4220.5||0
1620208040000|2021-05-05 09:47:20|4220|4219|4220|4219|4220.5|4219.5|4219.5|4219|1805
1620208060000|2021-05-05 09:47:40||4219.5||4219.5||4219.5||4219.5|122
1620208070000|2021-05-05 09:47:50|4220.5|4219|4220.5|4220|4221.5|4221|4220.5|4219|12689
1620208080000|2021-05-05 09:48:00||4219.5||4220||4220||4219.5|17
1620208090000|2021-05-05 09:48:10|4220|4219.5|4220|4219.5|4220|4219.5|4220|4219.5|306
1620208100000|2021-05-05 09:48:20|4219.5|4219|4219.5|4219|4219.5|4219|4219.5|4219|11
1620208110000|2021-05-05 09:48:30|4220|4219.5|4220.5|4219.5|4220.5|4220|4219.5|4219|475
1620208130000|2021-05-05 09:48:50|4220||4220.5||4220.5||4220||0
1620208140000|2021-05-05 09:49:00|4221|4220|4221.5|4221|4221.5|4221|4221|4220|398
1620208150000|2021-05-05 09:49:10||4220.5||4220.5||4221||4220.5|45
1620208170000|2021-05-05 09:49:30||4221||4220.5||4221||4220.5|0
1620208180000|2021-05-05 09:49:40||4221||4221||4221||4221|0
1620208200000|2021-05-05 09:50:00||4220.5||4221||4221||4220.5|235
1620208210000|2021-05-05 09:50:10||4220.5||4221||4221||4220.5|0
1620208230000|2021-05-05 09:50:30|4221|4220.5|4221|4220.5|4221|4220.5|4221|4220|95
1620208240000|2021-05-05 09:50:40|4221.5|4221|4221.5|4220.5|4221.5|4221|4221.5|4220.5|578
1620208250000|2021-05-05 09:50:50|4221||4221||4221||4221||0
1620208270000|2021-05-05 09:51:10|4220.5|4220|4220.5|4220|4220.5|4220|4220.5|4220|68
1620208290000|2021-05-05 09:51:30|4221||4221||4221||4221||23
1620208320000|2021-05-05 09:52:00|4220.5|4219.5|4220.5|4219.5|4220.5|4219.5|4220|4219.5|187
1620208340000|2021-05-05 09:52:20|4220||4220.5||4220.5||4220||145
1620208370000|2021-05-05 09:52:50|4220|4219|4219|4218.5|4220.5|4219|4219|4218.5|1379
1620208390000|2021-05-05 09:53:10|4219.5||4219.5||4219.5||4219.5||0
1620208400000|2021-05-05 09:53:20|4219|4218|4219|4218|4219|4218|4218.5|4218|731
1620208410000|2021-05-05 09:53:30|4218.5||4218.5||4218.5||4218.5||54
1620208430000|2021-05-05 09:53:50|||||||||17
1620208440000|2021-05-05 09:54:00|4218|4217.5|4217.5|4217|4218|4217.5|4217|4216.5|2139
1620208450000|2021-05-05 09:54:10||4216.5||4216.5||4216.5||4216.5|12
1620208470000|2021-05-05 09:54:30|4218|4217|4217.5|4217|4218|4217.5|4216|4215.5|7552
1620208480000|2021-05-05 09:54:40|4218|4217.5|4218|4217.5|4218|4217.5|4218|4217.5|86
1620208490000|2021-05-05 09:54:50|4218.5|4218|4218.5|4218|4218.5|4218|4218.5|4218|341
1620208500000|2021-05-05 09:55:00|4219|4218.5|4220|4219.5|4220.5|4219.5|4218.5|4218|3672
1620208510000|2021-05-05 09:55:10|4219.5|4219|4220.5|4220|4220.5|4220|4219.5|4219|342
1620208520000|2021-05-05 09:55:20|4221||4220.5||4221||4220.5||127
1620208530000|2021-05-05 09:55:30||4219.5||4219.5||4219.5||4219.5|0
1620208540000|2021-05-05 09:55:40|4221|4220|4220.5|4219.5|4221|4220.5|4220.5|4219.5|72
1620208550000|2021-05-05 09:55:50|||||||||353
1620208570000|2021-05-05 09:56:10|4220|4219|4220|4219|4220.5|4219.5|4219.5|4219|487
1620208580000|2021-05-05 09:56:20|4219.5||4220||4220||4219.5||0
1620208590000|2021-05-05 09:56:30|4220.5|4219.5|4220.5|4219.5|4220.5|4219.5|4220.5|4219.5|821
1620208600000|2021-05-05 09:56:40|||||||||250
1620208630000|2021-05-05 09:57:10|4221|4220|4221.5|4220.5|4221.5|4221|4221|4220|371
1620208640000|2021-05-05 09:57:20|||||||||122
1620208650000|2021-05-05 09:57:30|4222|4221|4222.5|4222|4223|4222|4222|4221|152
1620208660000|2021-05-05 09:57:40|4223|4222.5|4223.5|4222.5|4223.5|4222.5|4223|4222.5|50
1620208670000|2021-05-05 09:57:50|4223||4223||4223||4223||0
1620208680000|2021-05-05 09:58:00|4222.5|4222|4222.5|4221.5|4222.5|4222|4222.5|4221.5|279
1620208690000|2021-05-05 09:58:10|4222||4222||4222||4222||0
1620208700000|2021-05-05 09:58:20|||||||||250
1620208710000|2021-05-05 09:58:30|4222.5|4222|4222.5|4221.5|4222.5|4222|4222.5|4221.5|341
1620208730000|2021-05-05 09:58:50|4222||4222.5||4222.5||4222||265
1620208740000|2021-05-05 09:59:00|4222|4221|4221.5|4221|4222|4221|4221.5|4221|69
1620208760000|2021-05-05 09:59:20|4222|4220.5|4220.5|4220|4222|4220.5|4220.5|4220|802
1620208770000|2021-05-05 09:59:30|4220|4219.5|4220|4219.5|4220|4219.5|4220|4219.5|474
1620208800000|2021-05-05 10:00:00|||||||||160
1620208810000|2021-05-05 10:00:10|||||||||419
1620208820000|2021-05-05 10:00:20|||||||||311
1620208830000|2021-05-05 10:00:30|||||||||11
1620208850000|2021-05-05 10:00:50|4219.5|4219|4220|4219|4220|4219|4219.5|4219|467
1620208860000|2021-05-05 10:01:00|4219.5||4219.5||4219.5||4219.5||58
1620208870000|2021-05-05 10:01:10|4220|4219.5|4220.5|4220|4220.5|4220|4220|4219.5|1247
1620208880000|2021-05-05 10:01:20|4221|4220.5|4221|4220.5|4221|4220.5|4221|4220.5|573
1620208890000|2021-05-05 10:01:30|4221.5|4221|4221.5|4221|4221.5|4221|4221|4220.5|216
1620208900000|2021-05-05 10:01:40||4220.5||4220.5||4220.5||4220.5|0
1620208910000|2021-05-05 10:01:50|||||||||716
1620208920000|2021-05-05 10:02:00||4220||4220.5||4220.5||4220|0
1620208940000|2021-05-05 10:02:20|4221|4220|4221|4220.5|4221|4220.5|4220.5|4220|919
1620208950000|2021-05-05 10:02:30|4221.5|4221|4221.5|4221|4221.5|4221|4221.5|4221|96
1620208970000|2021-05-05 10:02:50|||||||||525
1620208980000|2021-05-05 10:03:00|||||||||97
1620209000000|2021-05-05 10:03:20|||||||||436
1620209030000|2021-05-05 10:03:50|||||||||43
1620209040000|2021-05-05 10:04:00|||||||||50
1620209050000|2021-05-05 10:04:10|4221|4220.5|4221|4220|4221|4220.5|4221|4220|321
1620209060000|2021-05-05 10:04:20||4220.5||4220.5||4220.5||4220|1236
1620209070000|2021-05-05 10:04:30|||||||||109
1620209080000|2021-05-05 10:04:40|||||||||47
1620209100000|2021-05-05 10:05:00|4221.5|4221|4221.5|4221|4221.5|4221|4221|4220.5|596
1620209110000|2021-05-05 10:05:10|4222|4221.5|4222|4221.5|4222.5|4222|4222|4221.5|2494
1620209120000|2021-05-05 10:05:20|4221.5|4221|4221.5|4221|4221.5|4221|4221.5|4220.5|326
1620209140000|2021-05-05 10:05:40|4221|4220.5|4221|4220.5|4221|4220.5|4221|4220.5|250
1620209150000|2021-05-05 10:05:50|4221.5|4221|4221.5|4221|4221.5|4221|4221.5|4221|3
1620209220000|2021-05-05 10:07:00|4222|4221.5|4222|4221.5|4222.5|4222|4222|4221.5|1668
1620209250000|2021-05-05 10:07:30|||||||||23
1620209270000|2021-05-05 10:07:50|4221.5|4221|4221.5|4221|4221.5|4221|4221.5|4221|126
1620209280000|2021-05-05 10:08:00|4221|4220.5|4220.5|4220|4221|4220.5|4220.5|4220|283
1620209290000|2021-05-05 10:08:10|4220|4219.5|4219.5|4219|4220|4219.5|4219.5|4219|128
1620209310000|2021-05-05 10:08:30|4219|4218.5|4219|4218.5|4219|4218.5|4218.5|4218|1457
1620209320000|2021-05-05 10:08:40|4219.5||4219.5||4219.5||4219.5||0
1620209330000|2021-05-05 10:08:50|4219||4219||4219||4219||18
1620209340000|2021-05-05 10:09:00|4218.5|4218|4218|4217|4219|4218.5|4217.5|4217|3471
1620209350000|2021-05-05 10:09:10|4217.5||4217.5||4218||4217.5||275
1620209360000|2021-05-05 10:09:20|4218||4217.5||4218||4217.5||0
1620209370000|2021-05-05 10:09:30|4217|4216.5|4217|4216.5|4217|4216.5|4217|4216.5|11
1620209380000|2021-05-05 10:09:40|||||||||88
1620209390000|2021-05-05 10:09:50|4216.5|4216|4216.5|4216|4216.5|4216|4216.5|4216|114
1620209400000|2021-05-05 10:10:00|4216|4215.5|4216|4215|4216|4215.5|4216|4215|172
1620209410000|2021-05-05 10:10:10||4215.5||4215.5||4215.5||4215.5|492
1620209420000|2021-05-05 10:10:20|4215.5|4215|4215.5|4215|4215.5|4215|4215.5|4215|84
1620209430000|2021-05-05 10:10:30|4215|4214.5|4215|4214|4215|4214.5|4215|4214|12
1620209440000|2021-05-05 10:10:40|4215.5|4214.5|4217|4216.5|4217|4216.5|4215|4214|1934
1620209450000|2021-05-05 10:10:50|4216.5|4216|4216|4215|4216.5|4216|4216|4215|567
1620209460000|2021-05-05 10:11:00|4216.5|4215.5|4217|4216|4217|4216|4216.5|4215.5|0
1620209470000|2021-05-05 10:11:10||4216.5||4216||4216.5||4216|0
1620209480000|2021-05-05 10:11:20|4216.5||4216.5||4216.5||4216.5||0
1620209490000|2021-05-05 10:11:30|4217|4216.5|4217|4216.5|4217|4216.5|4217|4216.5|21
1620209500000|2021-05-05 10:11:40|||||||||10
1620209520000|2021-05-05 10:12:00|4217.5|4216|4216|4215|4217.5|4216|4216|4215|1094
1620209540000|2021-05-05 10:12:20||4215.5||4215.5||4215.5||4215.5|27
1620209550000|2021-05-05 10:12:30|4216.5|4216|4216.5|4216|4216.5|4216|4216.5|4216|23
1620209570000|2021-05-05 10:12:50|4217|4216.5|4217|4216|4217|4216.5|4217|4216|377
1620209580000|2021-05-05 10:13:00||4216.5||4216.5||4216.5||4216.5|0
1620209590000|2021-05-05 10:13:10|4217.5|4217|4217|4216.5|4217.5|4217|4217|4216.5|457
1620209600000|2021-05-05 10:13:20|4217.5|4217|4217.5|4217|4217.5|4217|4217.5|4216.5|66
1620209610000|2021-05-05 10:13:30||4216.5||4217||4217||4216.5|65
1620209620000|2021-05-05 10:13:40|4217|4216.5|4217.5|4217|4217.5|4217|4217|4216.5|290
1620209630000|2021-05-05 10:13:50|4217|4216.5|4217|4216.5|4217|4216.5|4217|4216.5|0
1620209660000|2021-05-05 10:14:20|||||||||2294
1620209690000|2021-05-05 10:14:50|4217.5|4217|4217.5|4217|4217.5|4217|4217.5|4217|193
1620209700000|2021-05-05 10:15:00|4217|4216.5|4217|4216.5|4217.5|4217|4217|4216.5|33
1620209710000|2021-05-05 10:15:10|||||||||100
1620209720000|2021-05-05 10:15:20|||||||||100
1620209730000|2021-05-05 10:15:30|4216.5|4216|4216.5|4216|4216.5|4216|4216.5|4216|253
1620209750000|2021-05-05 10:15:50|4216|4215.5|4216|4215.5|4216|4215.5|4216|4215.5|316
1620209780000|2021-05-05 10:16:20|4216.5|4216|4216.5|4216|4216.5|4216|4216.5|4216|330
1620209790000|2021-05-05 10:16:30|4217|4216.5|4217|4216.5|4217|4216.5|4217|4216.5|69
1620209810000|2021-05-05 10:16:50|4217.5|4217|4217.5|4217|4217.5|4217|4217.5|4217|164
1620209820000|2021-05-05 10:17:00|4217|4216.5|4217|4216.5|4217.5|4216.5|4217|4216.5|100
1620209860000|2021-05-05 10:17:40|4217.5|4217|4219|4218|4219|4218.5|4217.5|4216.5|2087
1620209870000|2021-05-05 10:17:50||4218.5||4218||4218.5||4218|22
1620209880000|2021-05-05 10:18:00|4218.5||4218.5||4218.5||4218.5||21
1620209890000|2021-05-05 10:18:10|4218|4217.5|4218|4217.5|4218|4217.5|4218|4217.5|96
1620209920000|2021-05-05 10:18:40|4218.5|4218|4218.5|4217.5|4218.5|4218|4218|4217.5|566
1620209930000|2021-05-05 10:18:50|4218|4218|4218.5|4218|4218.5|4218|4218|4218|224
1620209940000|2021-05-05 10:19:00|4218|4217.5|4218|4217.5|4218|4217.5|4218|4217.5|57
1620209950000|2021-05-05 10:19:10|4217.5|4217|4217.5|4217|4217.5|4217|4217.5|4217|369
1620209980000|2021-05-05 10:19:40|4218|4217.5|4217.5|4217|4218|4217.5|4217.5|4217|677
1620209990000|2021-05-05 10:19:50|||||||||200
1620210000000|2021-05-05 10:20:00|4217|4216.5|4217.5|4216.5|4217.5|4217|4217|4216.5|445
1620210010000|2021-05-05 10:20:10|4217|4216|4216.5|4216|4217|4216.5|4216.5|4216|879
1620210020000|2021-05-05 10:20:20|4217|4215.5|4216|4215.5|4217|4215.5|4216|4215.5|51
1620210030000|2021-05-05 10:20:30|4216.5|4216|4216.5|4216|4216.5|4216|4216.5|4216|1185
1620210040000|2021-05-05 10:20:40||4215.5||4216||4216||4215.5|0
1620210050000|2021-05-05 10:20:50|4217|4216.5|4217|4216.5|4217|4216.5|4217|4216.5|1239
1620210060000|2021-05-05 10:21:00||4216||4216||4216.5||4216|0
1620210070000|2021-05-05 10:21:10||4216.5||4216||4216.5||4216|0
1620210090000|2021-05-05 10:21:30|||||||||170
1620210100000|2021-05-05 10:21:40|4217.5|4216.5|4218|4217|4218|4217|4217.5|4216.5|470
1620210110000|2021-05-05 10:21:50|4217.5||4218||4218||4217.5||0
1620210120000|2021-05-05 10:22:00||4217.5||4217||4217.5||4217|0
1620210170000|2021-05-05 10:22:50|4218.5|4217.5|4218.5|4218|4218.5|4218|4218.5|4217.5|665
1620210180000|2021-05-05 10:23:00|4218|4217.5|4218|4217|4218|4217.5|4218|4217|155
1620210200000|2021-05-05 10:23:20||4217.5||4217.5||4217.5||4217.5|0
1620210210000|2021-05-05 10:23:30|||||||||13
1620210220000|2021-05-05 10:23:40|4218.5|4218|4217.5|4216.5|4218.5|4218|4217|4216.5|2057
1620210230000|2021-05-05 10:23:50||4217||4217||4217||4217|8
1620210240000|2021-05-05 10:24:00|4218|4217.5|4218|4217|4218|4217.5|4217.5|4217|716
1620210250000|2021-05-05 10:24:10|4217.5||4217.5||4217.5||4217.5||12
1620210270000|2021-05-05 10:24:30|4218|4217.5|4219|4218.5|4219.5|4219|4218|4217.5|963
1620210290000|2021-05-05 10:24:50|4218.5|4218|4218.5|4217.5|4218.5|4218|4218.5|4217.5|114
1620210310000|2021-05-05 10:25:10|||||||||105
1620210320000|2021-05-05 10:25:20||4218||4218||4218||4218|0
1620210330000|2021-05-05 10:25:30|4219|4218.5|4219|4218.5|4219.5|4218.5|4219|4218.5|82
1620210340000|2021-05-05 10:25:40|4218.5|4218|4218.5|4218|4218.5|4218|4218.5|4218|10
1620210360000|2021-05-05 10:26:00|4218|4217.5|4218|4217|4218|4217.5|4217.5|4217|1111
1620210370000|2021-05-05 10:26:10|4217.5||4217.5||4217.5||4217.5||0
1620210400000|2021-05-05 10:26:40|||||||||30
1620210410000|2021-05-05 10:26:50|||||||||20
1620210420000|2021-05-05 10:27:00|||||||||24
1620210430000|2021-05-05 10:27:10|4217|4216.5|4217|4216.5|4217|4216.5|4217|4216.5|9
1620210440000|2021-05-05 10:27:20|4217.5|4217|4217.5|4216.5|4217.5|4217|4217.5|4216.5|396
1620210450000|2021-05-05 10:27:30||4217||4217||4217||4217|301
1620210460000|2021-05-05 10:27:40|4218|4217.5|4218|4217.5|4218|4217.5|4218|4217.5|32
1620210470000|2021-05-05 10:27:50|4218.5|4218|4218.5|4218|4218.5|4218|4218.5|4218|97
1620210480000|2021-05-05 10:28:00|4219|4218.5|4218.5|4218|4219|4218.5|4218.5|4218|1529
1620210490000|2021-05-05 10:28:10|||||||||117
1620210500000|2021-05-05 10:28:20|||||||||100
1620210520000|2021-05-05 10:28:40|4219|4218|4219|4218|4219|4218|4218.5|4217.5|0
1620210530000|2021-05-05 10:28:50|4218.5|4217.5|4218|4217|4218.5|4217.5|4217.5|4216.5|0
1620210540000|2021-05-05 10:29:00|4217.5|4216.5|4218|4217|4218|4217|4217.5|4216.5|0
1620210550000|2021-05-05 10:29:10|4217.5|4216.5|4217.5|4216.5|4217.5|4216.5|4217.5|4216.5|0
1620210560000|2021-05-05 10:29:20|4218.5|4217|4218.5|4217.5|4219|4218|4218.5|4217|112
1620210570000|2021-05-05 10:29:30|4219|4218|4219|4218|4219|4218|4218.5|4217.5|0
1620210580000|2021-05-05 10:29:40|4218.5|4217.5|4219|4218|4219.5|4218.5|4218.5|4217.5|0
1620210590000|2021-05-05 10:29:50|4219.5|4217.5|4219|4218|4219.5|4218.5|4219|4217.5|0
1620210600000|2021-05-05 10:30:00|4219.5|4218.5|4219.5|4218.5|4219.5|4218.5|4219|4218|26
1620210610000|2021-05-05 10:30:10|4220.5|4219|4220.5|4219|4220.5|4219|4220|4218.5|0
1620210620000|2021-05-05 10:30:20|4220|4218.5|4220.5|4219.5|4221|4220|4220|4218.5|6
1620210630000|2021-05-05 10:30:30|4221|4220|4221.5|4220.5|4221.5|4220.5|4220.5|4219.5|18
1620210640000|2021-05-05 10:30:40|4221|4220|4221|4220|4221.5|4220.5|4221|4220|0
1620210650000|2021-05-05 10:30:50|4221.5|4220.5|4221.5|4220.5|4221.5|4220.5|4221|4220|0
1620210660000|2021-05-05 10:31:00|4221|4220|4221|4220|4221|4220|4220.5|4219.5|0
1620210670000|2021-05-05 10:31:10|4220.5|4219.5|4220.5|4219.5|4221|4220|4220.5|4219.5|0
1620210680000|2021-05-05 10:31:20|4221|4220|4221|4220|4221|4220|4220.5|4219.5|0
1620210690000|2021-05-05 10:31:30|4220.5|4219.5|4221.5|4220.5|4222|4221|4220.5|4219.5|45
1620210700000|2021-05-05 10:31:40|4221|4220|4221|4220|4221|4220|4220.5|4219.5|0
1620210710000|2021-05-05 10:31:50|4220.5|4219.5|4220.5|4219.5|4221|4220|4220.5|4219.5|0
1620210720000|2021-05-05 10:32:00|4221|4220|4221.5|4220.5|4221.5|4220.5|4220.5|4219.5|32
1620210730000|2021-05-05 10:32:10|4221|4220|4221|4220|4221|4220.5|4221|4220|0
1620210740000|2021-05-05 10:32:20|4221.5|4220.5|4221.5|4220.5|4221.5|4220.5|4221|4220|0
1620210750000|2021-05-05 10:32:30|4221|4220|4221.5|4220.5|4221.5|4220.5|4221|4220|0
1620210760000|2021-05-05 10:32:40|4221|4220|4222|4221|4222|4221|4221|4220|19
1620210770000|2021-05-05 10:32:50|4221.5|4220.5|4222|4221|4222|4221|4221.5|4220.5|0
1620210780000|2021-05-05 10:33:00|4223|4221.5|4221.5|4220|4223.5|4222|4220.5|4219.5|50
1620210790000|2021-05-05 10:33:10|4221|4219.5|4221|4219.5|4221.5|4220|4221|4219.5|0
1620210800000|2021-05-05 10:33:20|4221.5|4220|4221|4219.5|4221.5|4220|4221|4219.5|0
1620210810000|2021-05-05 10:33:30|4221.5|4220|4221|4219.5|4221.5|4220|4221|4219.5|0
1620210820000|2021-05-05 10:33:40|4221.5|4220|4221.5|4220|4222|4221|4221|4219.5|133
1620210830000|2021-05-05 10:33:50|4222|4220.5|4221.5|4220|4222|4220.5|4221.5|4220|0
1620210840000|2021-05-05 10:34:00|4222|4220.5|4222|4220.5|4222|4220.5|4221.5|4220|0
1620210850000|2021-05-05 10:34:10|4221.5|4220|4222|4220.5|4222|4220.5|4221.5|4220|0
1620210860000|2021-05-05 10:34:20|4220.5|4219.5|4220.5|4219.5|4221|4220|4220|4219|0
1620210870000|2021-05-05 10:34:30|4220|4219|4220|4218.5|4220.5|4219.5|4219.5|4218.5|50
1620210880000|2021-05-05 10:34:40|4220.5|4219|4220.5|4219|4220.5|4219|4220|4218.5|0
1620210890000|2021-05-05 10:34:50|4220|4218.5|4220.5|4219|4220.5|4219.5|4220|4218.5|0
1620210900000|2021-05-05 10:35:00|4220|4218.5|4221|4220|4221|4220|4220|4218.5|50
1620210910000|2021-05-05 10:35:10|4220.5|4219.5|4220|4219|4220.5|4219.5|4220|4219|0
1620210920000|2021-05-05 10:35:20|4220.5|4219.5|4220|4218.5|4220.5|4219.5|4219.5|4218.5|0
1620210930000|2021-05-05 10:35:30|4220.5|4219|4220|4219|4220.5|4219|4220|4219|0
1620210940000|2021-05-05 10:35:40|4220.5|4219.5|4220.5|4219.5|4221|4220|4220.5|4219.5|0
1620210950000|2021-05-05 10:35:50|4221|4220|4220.5|4219.5|4221.5|4220.5|4220.5|4219.5|161
1620210960000|2021-05-05 10:36:00|4221|4220|4221.5|4220.5|4222.5|4221.5|4220.5|4219.5|50
1620210970000|2021-05-05 10:36:10|4222|4221|4222|4221|4222.5|4221.5|4221.5|4220.5|0
1620210980000|2021-05-05 10:36:20|4222.5|4221.5|4221.5|4220.5|4222.5|4221.5|4221.5|4220.5|0
1620210990000|2021-05-05 10:36:30|4222.5|4221.5|4222|4220.5|4223|4222|4222|4220.5|114
1620211000000|2021-05-05 10:36:40|4222.5|4221|4222.5|4221|4222.5|4221|4222|4220.5|0
1620211010000|2021-05-05 10:36:50|4221.5|4220.5|4222|4221|4222|4221|4221.5|4220.5|0
1620211020000|2021-05-05 10:37:00|4221.5|4220.5|4222.5|4221|4222.5|4221|4221.5|4220.5|0
1620211030000|2021-05-05 10:37:10|4221.5|4220.5|4222|4220.5|4222.5|4221|4221.5|4220.5|0
1620211040000|2021-05-05 10:37:20|4222.5|4221|4222.5|4221|4222.5|4221|4222|4220.5|0
1620211050000|2021-05-05 10:37:30|4222|4220.5|4222|4221|4222.5|4221.5|4222|4220.5|0
1620211060000|2021-05-05 10:37:40|4222.5|4221.5|4222.5|4221.5|4222.5|4221.5|4222|4221|0
1620211070000|2021-05-05 10:37:50|4222|4221|4222|4221|4222.5|4221.5|4222|4221|0
1620211080000|2021-05-05 10:38:00|4222.5|4221.5|4222|4221|4222.5|4221.5|4221|4220|21
1620211090000|2021-05-05 10:38:10|4221.5|4220.5|4221.5|4220|4222|4220.5|4221.5|4220|0
1620211100000|2021-05-05 10:38:20|4222|4220.5|4221.5|4220|4222|4220.5|4221.5|4220|0
1620211110000|2021-05-05 10:38:30|4222|4220.5|4222|4221|4223|4221.5|4222|4220.5|33
1620211120000|2021-05-05 10:38:40|4222.5|4221.5|4222.5|4221.5|4222.5|4221.5|4222|4221|0
1620211130000|2021-05-05 10:38:50|4222|4221|4222.5|4221.5|4222.5|4221.5|4222|4221|0
1620211140000|2021-05-05 10:39:00|4222|4221|4222.5|4221.5|4222.5|4221.5|4222|4221|0
1620211150000|2021-05-05 10:39:10|4222|4221|4222|4221|4222.5|4221.5|4222|4221|0
1620211160000|2021-05-05 10:39:20|4221|4220|4221.5|4220.5|4221.5|4220.5|4221|4220|0
1620211170000|2021-05-05 10:39:30|4221|4220|4221.5|4220|4222|4220.5|4221|4220|0
1620211180000|2021-05-05 10:39:40|4222|4220.5|4222.5|4221.5|4222.5|4221.5|4221.5|4220|0
1620211190000|2021-05-05 10:39:50|4222|4221|4222.5|4221.5|4222.5|4221.5|4222|4221|0
1620211200000|2021-05-05 10:40:00|4222|4221|4222|4221|4222.5|4221.5|4222|4221|0
1620211210000|2021-05-05 10:40:10|4222.5|4221.5|4221.5|4220|4222.5|4221.5|4221.5|4220|0
1620211220000|2021-05-05 10:40:20|4222|4220.5|4222.5|4221|4222.5|4221|4222|4220.5|0
1620211230000|2021-05-05 10:40:30|4222|4220.5|4222|4220.5|4222.5|4221|4222|4220.5|0
1620211240000|2021-05-05 10:40:40|4222.5|4221|4222|4221|4222.5|4221|4221.5|4220.5|0
1620211250000|2021-05-05 10:40:50|4221.5|4220.5|4221.5|4220.5|4221.5|4220.5|4221.5|4220.5|0
1620211260000|2021-05-05 10:41:00|4222.5|4221|4222|4220.5|4222.5|4221|4222|4220.5|0
1620211270000|2021-05-05 10:41:10|4222.5|4221|4222|4221|4222.5|4221.5|4222|4221|0
1620211280000|2021-05-05 10:41:20|4222.5|4221.5|4222.5|4221.5|4222.5|4221.5|4222|4221|0
1620211290000|2021-05-05 10:41:30|4222|4221|4222|4221|4222.5|4221.5|4222|4221|0
1620211300000|2021-05-05 10:41:40|4222.5|4221.5|4222|4221|4222.5|4221.5|4222|4221|0
1620211310000|2021-05-05 10:41:50|4222.5|4221.5|4222.5|4221.5|4222.5|4221.5|4221.5|4220.5|36
1620211320000|2021-05-05 10:42:00|4222|4221|4223|4222|4223|4222|4222|4221|20
1620211330000|2021-05-05 10:42:10|4222.5|4221.5|4222.5|4221|4223|4222|4222|4220.5|0
1620211340000|2021-05-05 10:42:20|4222|4220.5|4222|4220.5|4222.5|4221|4222|4220.5|0
1620211360000|2021-05-05 10:42:40|4222.5|4221|4222|4220.5|4222.5|4221|4222|4220.5|0
1620211370000|2021-05-05 10:42:50|4222.5|4221|4222.5|4221.5|4222.5|4221.5|4222|4220.5|0
1620211380000|2021-05-05 10:43:00|4222|4221|4222|4220.5|4222.5|4221.5|4222|4220.5|0
1620211390000|2021-05-05 10:43:10|4222.5|4221|4222|4221|4222.5|4221|4221.5|4220.5|0
1620211400000|2021-05-05 10:43:20|4221.5|4220.5|4222|4221|4222|4221|4221.5|4220.5|0
1620211410000|2021-05-05 10:43:30|4221.5|4220.5|4221.5|4220.5|4222|4221|4221.5|4220.5|0
1620211430000|2021-05-05 10:43:50|4222|4221.5|4222|4221.5|4222|4221.5|4222|4221.5|13
1620211450000|2021-05-05 10:44:10|4221.5|4221|4221|4220|4221.5|4221|4221|4220|229
1620211460000|2021-05-05 10:44:20||4220.5||4220||4220.5||4220|0
1620211470000|2021-05-05 10:44:30||4220.5||4220||4220.5||4220|0
1620211480000|2021-05-05 10:44:40||4220.5||4220.5||4220.5||4220.5|652
1620211500000|2021-05-05 10:45:00|4221.5|4221|4221.5|4221|4221.5|4221|4221.5|4221|1487
1620211510000|2021-05-05 10:45:10|4222|4221.5|4222.5|4222|4222.5|4222|4222|4221.5|251
1620211520000|2021-05-05 10:45:20|4222|4221.5|4222.5|4222|4222.5|4222|4221.5|4221|3392
1620211530000|2021-05-05 10:45:30|4222|4221.5|4222|4221.5|4222|4221.5|4222|4221.5|123
1620211540000|2021-05-05 10:45:40|||||||||87
1620211550000|2021-05-05 10:45:50|4221.5|4221|4222|4221|4222|4221.5|4221.5|4221|503
1620211560000|2021-05-05 10:46:00|4221.5||4221.5||4221.5||4221.5||242
1620211580000|2021-05-05 10:46:20|4222|4221.5|4222|4221.5|4222|4221.5|4222|4221.5|333
1620211620000|2021-05-05 10:47:00|4222.5||4222.5||4222.5||4222||362
1620211630000|2021-05-05 10:47:10|4222|4222|4222.5|4222|4222.5|4222|4222|4221.5|156
1620211640000|2021-05-05 10:47:20|4222|4221.5|4222|4221.5|4222|4221.5|4222|4221.5|0
1620211650000|2021-05-05 10:47:30|4221.5|4221|4222|4221|4222|4221|4221.5|4221|234
1620211660000|2021-05-05 10:47:40||4221.5||4221||4221.5||4221|0
1620211680000|2021-05-05 10:48:00|4221.5||4221.5||4221.5||4221.5||0
1620211700000|2021-05-05 10:48:20|4222|4221.5|4222|4221.5|4222|4221.5|4222|4221.5|331
1620211720000|2021-05-05 10:48:40|4222.5|4222|4222.5|4222|4222.5|4222|4222|4221.5|933
1620211730000|2021-05-05 10:48:50|4222|4221.5|4222|4221.5|4222.5|4222|4222|4221.5|32
1620211740000|2021-05-05 10:49:00|4222.5|4222|4222|4221.5|4222.5|4222|4222|4221.5|283
1620211760000|2021-05-05 10:49:20|||||||||24
1620211790000|2021-05-05 10:49:50|4222.5|4222|4222.5|4222|4222.5|4222|4222.5|4222|816
1620211800000|2021-05-05 10:50:00|||||||||491
1620211810000|2021-05-05 10:50:10|4222|4221.5|4222|4221.5|4222|4221.5|4222|4221.5|58
1620211820000|2021-05-05 10:50:20|4221.5|4221|4222|4221.5|4222|4221.5|4221.5|4221|667
1620211850000|2021-05-05 10:50:50|4222.5|4222|4222.5|4221.5|4222.5|4222|4222|4221.5|931
1620211860000|2021-05-05 10:51:00|4223|4222|4223|4222.5|4223|4222.5|4222.5|4221.5|1085
1620211890000|2021-05-05 10:51:30|4223.5|4223|4223.5|4223|4223.5|4223|4223.5|4223|969
1620211900000|2021-05-05 10:51:40|4223|4222.5|4223|4222.5|4223.5|4222.5|4223|4222.5|95
1620211910000|2021-05-05 10:51:50|4223.5||4223||4223.5||4223||0
1620211920000|2021-05-05 10:52:00|4223.5|4223|4223.5|4222.5|4223.5|4223|4223.5|4222.5|0
1620211930000|2021-05-05 10:52:10|4223||4223||4223||4223||48
1620211940000|2021-05-05 10:52:20|4222.5|4222|4222.5|4221.5|4222.5|4222|4222.5|4221.5|1367
1620211950000|2021-05-05 10:52:30|4223|4222|4223|4222|4223|4222|4223|4222|0
1620211980000|2021-05-05 10:53:00|4222.5||4222.5||4222.5||4222.5||0
1620211990000|2021-05-05 10:53:10|4223||4223||4223||4223||0
1620212000000|2021-05-05 10:53:20|4223.5|4222.5|4223|4222.5|4223.5|4223|4223|4222.5|1038
1620212010000|2021-05-05 10:53:30|4222.5|4222|4221.5|4221|4222.5|4222|4221.5|4221|2754
1620212020000|2021-05-05 10:53:40|||||||||130
1620212030000|2021-05-05 10:53:50|4222|4221.5|4221.5|4221|4222|4221.5|4221.5|4221|813
1620212040000|2021-05-05 10:54:00|4222|4221.5|4222.5|4221.5|4222.5|4222|4222|4221.5|416
1620212050000|2021-05-05 10:54:10||4222||4222||4222||4222|0
1620212060000|2021-05-05 10:54:20|4223|4222.5|4223|4222.5|4223|4222.5|4223|4222.5|150
1620212070000|2021-05-05 10:54:30|4223.5|4223|4224|4223.5|4224|4223.5|4223.5|4223|249
1620212080000|2021-05-05 10:54:40|||||||||162
1620212090000|2021-05-05 10:54:50|4224.5|4224|4224.5|4224|4225|4224|4224.5|4224|20
1620212110000|2021-05-05 10:55:10|4225|4224.5|4225.5|4225|4226|4225|4225|4224.5|156
1620212120000|2021-05-05 10:55:20|||||||||7
1620212130000|2021-05-05 10:55:30|4225|4224.5|4225|4224.5|4225|4224.5|4225|4224.5|66
1620212160000|2021-05-05 10:56:00|4224.5|4224|4224.5|4224|4224.5|4224|4224.5|4224|538
1620212170000|2021-05-05 10:56:10|4224|4223.5|4224|4223.5|4224|4223.5|4224|4223.5|131
1620212190000|2021-05-05 10:56:30|4223.5|4223|4223.5|4222.5|4223.5|4223|4223.5|4222.5|144
1620212240000|2021-05-05 10:57:20|4224|4223|4224|4223.5|4224|4223.5|4224|4223|68
1620212250000|2021-05-05 10:57:30|4224.5|4224|4224.5|4224|4225|4224.5|4224.5|4224|533
1620212260000|2021-05-05 10:57:40|||||||||23
1620212300000|2021-05-05 10:58:20|4224|4223.5|4224|4223.5|4224|4223.5|4224|4223.5|1181
1620212320000|2021-05-05 10:58:40|||||||||32
1620212330000|2021-05-05 10:58:50|4224.5||4224.5||4224.5||4224.5||0
1620212350000|2021-05-05 10:59:10|4225|4224|4224.5|4224|4225|4224.5|4224.5|4224|635
1620212360000|2021-05-05 10:59:20|4225|4224.5|4225.5|4225|4225.5|4225|4225|4224.5|852
1620212370000|2021-05-05 10:59:30|4226|4225.5|4226.5|4226|4227|4226|4226|4225.5|2082
1620212380000|2021-05-05 10:59:40|4227|4226.5|4227.5|4227|4227.5|4227|4227|4226.5|171
1620212390000|2021-05-05 10:59:50|||||||||124
1620212400000|2021-05-05 11:00:00|4228|4227.5|4229|4228|4229|4228|4227.5|4227|215
1620212410000|2021-05-05 11:00:10|4228.5||4228.5||4229||4228.5||111
1620212420000|2021-05-05 11:00:20|4229|4228.5|4229|4228|4229|4228.5|4229|4228|232
1620212430000|2021-05-05 11:00:30|4228.5|4227.5|4227|4226|4228.5|4227.5|4227|4226|378
1620212440000|2021-05-05 11:00:40|4226.5|4225.5|4226.5|4225.5|4226.5|4225.5|4226.5|4225.5|0
1620212460000|2021-05-05 11:01:00||4226||4226||4226||4226|34
1620212470000|2021-05-05 11:01:10|4226|4225.5|4226|4225.5|4226|4225.5|4226|4225.5|25
1620212480000|2021-05-05 11:01:20|4226.5|4225|4225.5|4225|4226.5|4225|4225.5|4224.5|120
1620212510000|2021-05-05 11:01:50|4226||4225.5||4226||4225.5||635
1620212530000|2021-05-05 11:02:10|4225|4224.5|4224.5|4224|4225|4224.5|4224.5|4223.5|1639
1620212540000|2021-05-05 11:02:20|||||||||10
1620212550000|2021-05-05 11:02:30|||||||||215
1620212560000|2021-05-05 11:02:40|4225|4224.5|4224.5|4224|4225|4224.5|4224.5|4224|1310
1620212570000|2021-05-05 11:02:50|4224|4223.5|4223.5|4223|4224|4223.5|4223.5|4223|674
1620212580000|2021-05-05 11:03:00|4223|4222.5|4223|4222.5|4223|4222.5|4223|4222.5|204
1620212590000|2021-05-05 11:03:10|4223.5|4223|4224|4223|4224|4223.5|4223.5|4223|273
1620212600000|2021-05-05 11:03:20|4224.5|4223.5|4224.5|4223.5|4224.5|4224|4224|4223.5|842
1620212650000|2021-05-05 11:04:10|4224|4223|4223.5|4222.5|4224|4223|4223.5|4222.5|25
1620212670000|2021-05-05 11:04:30|||||||||240
1620212680000|2021-05-05 11:04:40|4224|4223|4224|4223.5|4224|4223.5|4224|4223|414
1620212690000|2021-05-05 11:04:50|4224.5|4224|4224|4223.5|4224.5|4224|4224|4223.5|1044
1620212700000|2021-05-05 11:05:00|4224.5|4224|4224|4223.5|4224.5|4224|4224|4223.5|139
1620212750000|2021-05-05 11:05:50|4224.5|4224|4224|4223.5|4224.5|4224|4224|4223.5|50
1620212760000|2021-05-05 11:06:00|4223.5|4223|4224|4223.5|4224|4223.5|4223.5|4223|591
1620212770000|2021-05-05 11:06:10|4223.5|4223|4224|4223.5|4224|4223.5|4223.5|4223|64
1620212780000|2021-05-05 11:06:20|4223.5|4223|4224|4223.5|4224|4223.5|4223.5|4223|80
1620212790000|2021-05-05 11:06:30|4223.5|4223|4223.5|4223|4223.5|4223|4223.5|4223|0
1620212820000|2021-05-05 11:07:00|4223|4222.5|4223|4222.5|4223|4222.5|4223|4222.5|103
1620212830000|2021-05-05 11:07:10|4222.5|4222|4222.5|4222|4222.5|4222|4222.5|4222|114
1620212840000|2021-05-05 11:07:20|||||||||67
1620212850000|2021-05-05 11:07:30|4223|4222.5|4222.5|4222|4223|4222.5|4222.5|4222|1442
1620212860000|2021-05-05 11:07:40|||||||||106
1620212870000|2021-05-05 11:07:50|4223|4222.5|4223|4222.5|4223.5|4223|4223|4222|1087
1620212880000|2021-05-05 11:08:00|4223.5|4222|4223.5|4223|4223.5|4223|4222.5|4222|208
1620212890000|2021-05-05 11:08:10|4223|4222.5|4223|4222.5|4223.5|4222.5|4223|4222.5|186
1620212900000|2021-05-05 11:08:20|4222.5|4222|4223|4222|4223|4222|4222.5|4222|264
1620212910000|2021-05-05 11:08:30||4222.5||4222.5||4222.5||4222.5|0
1620212930000|2021-05-05 11:08:50|4222.5|4222|4222.5|4222|4222.5|4222|4222.5|4222|183
1620212940000|2021-05-05 11:09:00|4222|4221.5|4222|4221.5|4222.5|4222|4222|4221.5|2312
1620212950000|2021-05-05 11:09:10|4222.5|4222|4222.5|4222|4222.5|4222|4222.5|4222|110
1620212960000|2021-05-05 11:09:20|4223|4222.5|4223|4222.5|4223.5|4223|4222.5|4222|2898
1620212970000|2021-05-05 11:09:30|4222.5|4222|4221.5|4221|4222.5|4222|4221.5|4221|441
1620212980000|2021-05-05 11:09:40|||||||||1065
1620212990000|2021-05-05 11:09:50|4221|4220.5|4221|4220.5|4221.5|4221|4221|4220.5|854
1620213000000|2021-05-05 11:10:00|4221.5|4221|4221.5|4220.5|4222|4221.5|4221.5|4220.5|630
1620213010000|2021-05-05 11:10:10|4222|4221|4222.5|4222|4222.5|4222|4221.5|4221|2088
1620213020000|2021-05-05 11:10:20|4222|4221.5|4222|4221.5|4222.5|4221.5|4222|4221.5|10
1620213030000|2021-05-05 11:10:30|4222.5|4222|4222.5|4221.5|4222.5|4222|4222.5|4221.5|0
1620213040000|2021-05-05 11:10:40||4222||4222||4222||4222|28
1620213050000|2021-05-05 11:10:50|||||||||58
1620213060000|2021-05-05 11:11:00|4222|4221.5|4222|4221.5|4222|4221.5|4222|4221.5|77
1620213070000|2021-05-05 11:11:10|4222.5|4222|4222|4221.5|4222.5|4222|4222|4221.5|15
1620213080000|2021-05-05 11:11:20|4222.5||4222.5||4222.5||4222.5||268
1620213090000|2021-05-05 11:11:30|4223|4222|4223|4222.5|4223|4222.5|4223|4222|345
1620213120000|2021-05-05 11:12:00|4223.5|4223|4224|4223|4224|4223|4223.5|4223|275
1620213140000|2021-05-05 11:12:20|4223.5||4223.5||4224||4223.5||0
1620213150000|2021-05-05 11:12:30|4223|4222.5|4224|4223|4224|4223.5|4223|4222.5|973
1620213160000|2021-05-05 11:12:40|4223.5||4223.5||4223.5||4223.5||0
1620213170000|2021-05-05 11:12:50|4224|4223.5|4224|4223|4224|4223.5|4223.5|4223|42
1620213180000|2021-05-05 11:13:00|4223.5|4222.5|4223|4222.5|4223.5|4222.5|4223|4222.5|366
1620213210000|2021-05-05 11:13:30|4222.5|4222|4222|4221.5|4222.5|4222|4222|4221.5|72
1620213230000|2021-05-05 11:13:50|||||||||10
1620213240000|2021-05-05 11:14:00|||||||||6
1620213270000|2021-05-05 11:14:30|||||||||435
1620213280000|2021-05-05 11:14:40|||||||||8
1620213290000|2021-05-05 11:14:50|4222.5|4221|4221.5|4221|4222.5|4221|4221.5|4221|353
1620213300000|2021-05-05 11:15:00|4222|4221.5|4222|4221.5|4222|4221.5|4222|4221.5|727
1620213310000|2021-05-05 11:15:10|4221.5|4221|4221.5|4221|4221.5|4221|4221.5|4221|0
1620213330000|2021-05-05 11:15:30|4222|4220.5|4222|4221.5|4222|4221.5|4222|4220.5|963
1620213340000|2021-05-05 11:15:40||4221||4221||4221||4221|0
1620213350000|2021-05-05 11:15:50|4221.5||4221.5||4221.5||4221.5||0
1620213360000|2021-05-05 11:16:00|||||||||9
1620213380000|2021-05-05 11:16:20|4222|4221.5|4222|4221.5|4222|4221.5|4222|4221.5|386
1620213390000|2021-05-05 11:16:30|||||||||23
1620213400000|2021-05-05 11:16:40|4221.5|4221|4221|4220.5|4221.5|4221|4220.5|4220|1112
1620213410000|2021-05-05 11:16:50|4221.5|4221|4222|4221|4222|4221|4221.5|4221|232
1620213420000|2021-05-05 11:17:00|4221.5||4221.5||4221.5||4221.5||0
1620213430000|2021-05-05 11:17:10|4221|4220.5|4221.5|4221|4221.5|4221|4221|4220.5|677
1620213440000|2021-05-05 11:17:20|4222|4221.5|4222|4221|4222|4221.5|4221.5|4221|682
1620213450000|2021-05-05 11:17:30|4222.5|4221.5|4222|4221.5|4222.5|4222|4222|4221.5|1965
1620213460000|2021-05-05 11:17:40|4222.5|4222|4222|4221.5|4223|4222.5|4222|4221.5|3542
1620213470000|2021-05-05 11:17:50|4221.5|4221|4221.5|4221|4222|4221|4221.5|4221|105
1620213480000|2021-05-05 11:18:00|4222|4221.5|4221.5|4221|4222|4221.5|4221.5|4221|477
1620213490000|2021-05-05 11:18:10|4222|4221.5|4221.5|4221|4222|4221.5|4221.5|4221|40
1620213500000|2021-05-05 11:18:20|||||||||1479
1620213510000|2021-05-05 11:18:30|4222|4221.5|4221.5|4221|4222|4221.5|4221.5|4221|114
1620213520000|2021-05-05 11:18:40|||||||||20
1620213530000|2021-05-05 11:18:50|4222|4221.5|4222|4221.5|4222|4221.5|4222|4221.5|1098
1620213540000|2021-05-05 11:19:00|4221.5|4221|4221.5|4221|4222|4221.5|4221.5|4221|1709
1620213560000|2021-05-05 11:19:20|||||||||237
1620213570000|2021-05-05 11:19:30|4222|4221.5|4222.5|4222|4224|4223|4221.5|4221.5|9533
1620213580000|2021-05-05 11:19:40|4222|4221.5|4222|4221.5|4222.5|4222|4222|4221.5|3495
1620213590000|2021-05-05 11:19:50|||||||||107
1620213600000|2021-05-05 11:20:00|||||||||1388
1620213610000|2021-05-05 11:20:10|||||||||150
1620213620000|2021-05-05 11:20:20|4222.5|4222|4222.5|4222|4222.5|4222|4222|4221.5|1226
1620213630000|2021-05-05 11:20:30|4222|4221.5|4222|4221.5|4222.5|4222|4222|4221.5|3101
1620213640000|2021-05-05 11:20:40|4222.5|4222|4222|4221.5|4222.5|4222|4222|4221.5|2892
1620213660000|2021-05-05 11:21:00|4222.5|4222|4222|4221.5|4222.5|4222|4222|4221.5|3372
1620213680000|2021-05-05 11:21:20|4222.5|4222|4222|4221.5|4222.5|4222|4222|4221.5|125
1620213690000|2021-05-05 11:21:30||4221||4221.5||4221.5||4221|222
1620213700000|2021-05-05 11:21:40||4221||4221||4221||4221|0
1620213710000|2021-05-05 11:21:50|4221.5|4221.5|4222|4221|4222|4221.5|4221.5|4221|381
1620213720000|2021-05-05 11:22:00||4221.5||4221.5||4221.5||4221.5|0
1620213730000|2021-05-05 11:22:10|4222.5|4222|4222.5|4221.5|4222.5|4222|4222|4221.5|1717
1620213740000|2021-05-05 11:22:20|4223|4222|4222|4221.5|4223|4222.5|4222|4221.5|3985
1620213750000|2021-05-05 11:22:30|4222.5|4222|4222|4221.5|4222.5|4222|4222|4221.5|1869
1620213760000|2021-05-05 11:22:40|||||||||172
1620213780000|2021-05-05 11:23:00|||||||||5
1620213800000|2021-05-05 11:23:20|||||||||76
1620213810000|2021-05-05 11:23:30|||||||||21
1620213820000|2021-05-05 11:23:40|||||||||100
1620213850000|2021-05-05 11:24:10|||||||||2
1620213870000|2021-05-05 11:24:30|4222.5|4222|4222|4221.5|4222.5|4222|4222|4221.5|809
1620213880000|2021-05-05 11:24:40|4221.5|4221|4221.5|4221|4221.5|4221|4221.5|4221|682
1620213900000|2021-05-05 11:25:00|4221|4220.5|4220.5|4220|4221.5|4221|4220.5|4220|1749
1620213920000|2021-05-05 11:25:20|4221|4220.5|4221|4220.5|4221|4220.5|4220.5|4220.5|1486
1620213930000|2021-05-05 11:25:30|||||||||100
1620213940000|2021-05-05 11:25:40|4221.5|4221|4222|4221.5|4222|4221.5|4221|4220.5|1036
1620213950000|2021-05-05 11:25:50|4222.5|4222|4222.5|4221.5|4222.5|4222|4222.5|4221.5|2063
1620213960000|2021-05-05 11:26:00|4222||4222||4222||4222||100
1620213970000|2021-05-05 11:26:10|||||||||334
1620213990000|2021-05-05 11:26:30|4222.5|4222|4222|4221.5|4222.5|4222|4222|4221.5|95
1620214000000|2021-05-05 11:26:40|4221.5|4221|4221.5|4221|4221.5|4221|4221.5|4221|161
1620214010000|2021-05-05 11:26:50|4222||4221.5||4222||4221.5||0
1620214020000|2021-05-05 11:27:00|4222|4221.5|4222|4221.5|4222|4221.5|4222|4221|25
1620214050000|2021-05-05 11:27:30|4222.5|4222|4222|4221.5|4222.5|4222|4222|4221.5|2585
1620214060000|2021-05-05 11:27:40|||||||||77
1620214070000|2021-05-05 11:27:50|4222.5|4222|4222|4221.5|4222.5|4222|4222|4221.5|1084
1620214100000|2021-05-05 11:28:20|4222.5|4222|4222|4221.5|4222.5|4222|4222|4221.5|1662
1620214110000|2021-05-05 11:28:30|4222.5|4222|4222|4221.5|4222.5|4222|4222|4221.5|3106
1620214120000|2021-05-05 11:28:40|4222.5|4222|4222|4221.5|4222.5|4222|4222|4221.5|4075
1620214130000|2021-05-05 11:28:50|||||||||685
1620214140000|2021-05-05 11:29:00|4222.5|4222|4222.5|4222|4222.5|4222|4222.5|4222|4
1620214150000|2021-05-05 11:29:10|4223|4222.5|4222.5|4222|4223.5|4223|4222|4221.5|7461
1620214160000|2021-05-05 11:29:20|4222|4221.5|4222.5|4221.5|4223.5|4222.5|4222|4221.5|6373
1620214170000|2021-05-05 11:29:30||4222||4222||4222||4222|182
1620214180000|2021-05-05 11:29:40|4222|4221.5|4222.5|4221.5|4222.5|4221.5|4222|4221.5|89
1620214210000|2021-05-05 11:30:10||4222||4222||4222||4221.5|0
1620214230000|2021-05-05 11:30:30|4222|4221.5|4222|4221.5|4222|4221.5|4222|4221.5|50
1620214240000|2021-05-05 11:30:40|4222.5|4222|4221.5|4221|4222.5|4222|4221.5|4221|2679
1620214260000|2021-05-05 11:31:00|4221|4220.5|4222|4221.5|4222|4221.5|4221|4220.5|935
1620214270000|2021-05-05 11:31:10||4221||4221||4221||4221|590
1620214280000|2021-05-05 11:31:20|4222.5|4221.5|4222.5|4222|4222.5|4222|4222.5|4221.5|276
1620214290000|2021-05-05 11:31:30|4222|4221.5|4222.5|4221.5|4222.5|4222|4222|4221.5|533
1620214300000|2021-05-05 11:31:40||4221||4221.5||4221.5||4221|0
1620214310000|2021-05-05 11:31:50|||||||||19
1620214340000|2021-05-05 11:32:20|4222|4221|4221|4220.5|4222|4221|4221|4220.5|691
1620214350000|2021-05-05 11:32:30|4220.5|4220|4221|4220.5|4221|4220.5|4220.5|4220|306
1620214360000|2021-05-05 11:32:40|4221.5|4221|4221.5|4220.5|4221.5|4221|4221.5|4220.5|464
1620214370000|2021-05-05 11:32:50||4221||4221||4221||4221|0
1620214380000|2021-05-05 11:33:00|4221|4220.5|4221|4220.5|4221.5|4220.5|4221|4220.5|193
1620214390000|2021-05-05 11:33:10||4220||4220||4220||4220|0
1620214400000|2021-05-05 11:33:20|4220.5|4220.5|4221|4220|4221|4220.5|4220.5|4220|426
1620214410000|2021-05-05 11:33:30|||||||||117
1620214420000|2021-05-05 11:33:40|||||||||100
1620214430000|2021-05-05 11:33:50||4220.5||4220||4220.5||4220|100
1620214450000|2021-05-05 11:34:10|4220.5||4220.5||4220.5||4220.5||0
1620214460000|2021-05-05 11:34:20|4220|4219.5|4219.5|4219|4220|4219.5|4219.5|4219|100
1620214470000|2021-05-05 11:34:30|4219|4218.5|4219|4218.5|4219|4218.5|4219|4218|156
1620214480000|2021-05-05 11:34:40|||||||||24
1620214500000|2021-05-05 11:35:00|4219.5|4219|4219.5|4219|4219.5|4219|4219|4218.5|321
1620214520000|2021-05-05 11:35:20|4219|4218.5|4219|4218.5|4219|4218.5|4219|4218.5|194
1620214530000|2021-05-05 11:35:30|||||||||200
1620214540000|2021-05-05 11:35:40|4218.5|4218|4218|4217.5|4218.5|4218|4217.5|4217|1646
1620214550000|2021-05-05 11:35:50|||||||||25
1620214560000|2021-05-05 11:36:00|4218.5|4218|4220|4219.5|4220.5|4219.5|4218.5|4218|2389
1620214570000|2021-05-05 11:36:10|4220.5|4220|4221|4220.5|4221|4220.5|4220|4220|202
1620214580000|2021-05-05 11:36:20|4220.5|4220|4220.5|4219.5|4220.5|4220|4220.5|4219.5|461
1620214590000|2021-05-05 11:36:30|4221|4220|4221|4220.5|4221.5|4221|4221|4220|1508
1620214610000|2021-05-05 11:36:50||4220||4220||4220||4220|25
1620214620000|2021-05-05 11:37:00|4221.5|4220.5|4222|4221.5|4222.5|4221.5|4221.5|4220.5|221
1620214630000|2021-05-05 11:37:10|4221.5|4221|4221.5|4220.5|4221.5|4221|4221.5|4220.5|34
1620214640000|2021-05-05 11:37:20||4221||4220.5||4221||4220.5|0
1620214670000|2021-05-05 11:37:50|4221||4221||4221||4221||0
1620214680000|2021-05-05 11:38:00|4220.5|4220|4220.5|4219.5|4221|4220|4220|4219.5|6
1620214710000|2021-05-05 11:38:30|4220|4220|4220.5|4219.5|4220.5|4220|4220|4219.5|1077
1620214740000|2021-05-05 11:39:00|4220||4220.5||4220.5||4220||377
1620214750000|2021-05-05 11:39:10||4220||4220||4220||4220|0
1620214760000|2021-05-05 11:39:20|||||||||100
1620214770000|2021-05-05 11:39:30|||||||||6
1620214790000|2021-05-05 11:39:50|||||||||25
1620214800000|2021-05-05 11:40:00|4221|4220.5|4223|4222|4223.5|4223|4221|4220.5|2594
1620214810000|2021-05-05 11:40:10|4222.5|4222.5|4222|4221.5|4222.5|4222.5|4222|4221.5|223
1620214820000|2021-05-05 11:40:20||4221||4221.5||4221.5||4221|0
1620214830000|2021-05-05 11:40:30|4221.5|4221|4221.5|4221|4221.5|4221|4221.5|4221|56
1620214850000|2021-05-05 11:40:50|4222|4221.5|4221.5|4221|4222|4221.5|4221.5|4221|183
1620214860000|2021-05-05 11:41:00|4222|4220.5|4222|4221.5|4222|4221.5|4221.5|4220.5|279
1620214880000|2021-05-05 11:41:20|||||||||100
1620214890000|2021-05-05 11:41:30|||||||||686
1620214900000|2021-05-05 11:41:40|||||||||85
1620214910000|2021-05-05 11:41:50|4222.5|4222|4223|4222.5|4223|4222.5|4222|4221.5|2001
1620214920000|2021-05-05 11:42:00|4222.5|4222|4222.5|4221.5|4223|4222.5|4222.5|4221.5|195
1620214930000|2021-05-05 11:42:10|4222||4222||4222||4222||0
1620214950000|2021-05-05 11:42:30|4222.5|4222|4221.5|4221|4222.5|4222|4221.5|4221|572
1620214970000|2021-05-05 11:42:50|4221|4220.5|4221|4220.5|4221|4220.5|4221|4220.5|54
1620215000000|2021-05-05 11:43:20|||||||||198
1620215010000|2021-05-05 11:43:30|4220.5|4220|4220.5|4220|4220.5|4220|4220.5|4220|159
1620215020000|2021-05-05 11:43:40|4221|4220.5|4220.5|4220|4221|4220.5|4220.5|4220|562
1620215030000|2021-05-05 11:43:50|||||||||649
1620215040000|2021-05-05 11:44:00|||||||||245
1620215070000|2021-05-05 11:44:30|4221|4220.5|4221.5|4221|4221.5|4221|4221|4220.5|939
1620215080000|2021-05-05 11:44:40|4221|4220.5|4221.5|4220.5|4221.5|4220.5|4221|4220.5|55
1620215100000|2021-05-05 11:45:00|4221|4220|4221|4220.5|4221|4220.5|4221|4220|300
1620215110000|2021-05-05 11:45:10||4220||4220||4220||4220|43
1620215120000|2021-05-05 11:45:20|4221.5|4220.5|4221.5|4220.5|4221.5|4221|4221|4220.5|538
1620215140000|2021-05-05 11:45:40||4221||4221||4221||4221|0
1620215150000|2021-05-05 11:45:50|||||||||35
1620215160000|2021-05-05 11:46:00|4221|4220.5|4221.5|4221|4221.5|4221|4221|4220.5|478
1620215170000|2021-05-05 11:46:10|4221|4220.5|4221.5|4220.5|4221.5|4220.5|4221|4220.5|524
1620215180000|2021-05-05 11:46:20|4222|4221|4222.5|4221.5|4222.5|4221.5|4222|4221|1248
1620215210000|2021-05-05 11:46:50||4222||4221.5||4222||4221.5|60
1620215240000|2021-05-05 11:47:20|4222||4222||4222||4222||285
1620215250000|2021-05-05 11:47:30|4221.5|4221|4222|4221.5|4222|4221.5|4221.5|4221|34
1620215260000|2021-05-05 11:47:40||4221||4221||4221||4221|70
1620215270000|2021-05-05 11:47:50|4221.5|4221.5|4221|4220|4221.5|4221.5|4221|4220|534
1620215280000|2021-05-05 11:48:00|4220.5|4220.5|4221|4220.5|4221|4220.5|4220.5|4220|492
1620215290000|2021-05-05 11:48:10|4221.5|4221|4221.5|4220.5|4221.5|4221|4221.5|4220.5|945
1620215300000|2021-05-05 11:48:20||4221||4221||4221||4221|0
1620215310000|2021-05-05 11:48:30|4221|4220.5|4221.5|4220.5|4221.5|4220.5|4221|4220.5|0
1620215320000|2021-05-05 11:48:40|||||||||3000
1620215340000|2021-05-05 11:49:00||4221||4221||4221||4221|382
1620215350000|2021-05-05 11:49:10|||||||||94
1620215360000|2021-05-05 11:49:20|4221|4220.5|4221|4220.5|4221.5|4221|4221|4220.5|1485
1620215370000|2021-05-05 11:49:30|4221.5|4221|4222|4221|4222|4221.5|4221.5|4221|3759
1620215380000|2021-05-05 11:49:40||4221.5||4221.5||4221.5||4221.5|0
1620215410000|2021-05-05 11:50:10|4222.5|4222|4223|4222.5|4223.5|4223|4222|4221.5|6664
1620215420000|2021-05-05 11:50:20|4223.5|4223|4223.5|4222.5|4223.5|4223|4223.5|4222.5|344
1620215440000|2021-05-05 11:50:40|4224|4223|4225|4224.5|4225.5|4224.5|4224|4222.5|429
1620215450000|2021-05-05 11:50:50|4225.5|4225|4225|4224.5|4226.5|4226|4225|4224.5|1683
1620215460000|2021-05-05 11:51:00|4224.5|4224|4224.5|4223.5|4224.5|4224|4224|4223.5|489
1620215470000|2021-05-05 11:51:10|4225|4224|4225|4224|4225|4224|4225|4224|0
1620215510000|2021-05-05 11:51:50|4225.5|4224.5|4227|4226|4227|4226|4225.5|4224|390
1620215540000|2021-05-05 11:52:20|4227.5|4226.5|4227.5|4227|4227.5|4227|4227.5|4226|506
1620215550000|2021-05-05 11:52:30|4227|4226.5|4227.5|4227|4227.5|4227|4227|4226.5|1225
1620215570000|2021-05-05 11:52:50|||||||||184
1620215580000|2021-05-05 11:53:00|4228|4227.5|4229.5|4228.5|4229.5|4229|4228|4227.5|1167
1620215590000|2021-05-05 11:53:10|4229||4229.5||4229.5||4229||17
1620215600000|2021-05-05 11:53:20|4230|4229|4230|4229|4230|4229|4230|4229|4
1620215610000|2021-05-05 11:53:30|4230.5|4229.5|4231|4230|4231|4230|4230|4229.5|701
1620215620000|2021-05-05 11:53:40|4230.5|4229.5|4231|4229.5|4231|4229.5|4230|4229.5|512
1620215650000|2021-05-05 11:54:10|||||||||1418
1620215660000|2021-05-05 11:54:20|4230.5|4229|4229.5|4229|4230.5|4229|4229.5|4229|608
1620215670000|2021-05-05 11:54:30|4229|4228.5|4229.5|4228.5|4229.5|4228.5|4228.5|4228|186
1620215680000|2021-05-05 11:54:40|||||||||7
1620215710000|2021-05-05 11:55:10|4230|4229|4231.5|4230.5|4231.5|4230.5|4229.5|4229|676
1620215720000|2021-05-05 11:55:20|4231||4231||4231||4231||0
1620215730000|2021-05-05 11:55:30|4231.5||4232||4232||4231||67
1620215740000|2021-05-05 11:55:40||4231||4231||4231||4231|0
1620215750000|2021-05-05 11:55:50||4231.5||4231.5||4231.5||4231.5|0
1620215760000|2021-05-05 11:56:00|4232.5|4232|4232|4231.5|4234|4232.5|4232|4231.5|1240
1620215770000|2021-05-05 11:56:10|4231.5|4231|4231.5|4231|4231.5|4231|4231.5|4231|17
1620215780000|2021-05-05 11:56:20|4231|4230.5|4230.5|4229.5|4231.5|4230.5|4230.5|4229.5|717
1620215790000|2021-05-05 11:56:30|4230|4229|4229.5|4228.5|4230.5|4229|4229|4228.5|76
1620215810000|2021-05-05 11:56:50|||||||||23
1620215820000|2021-05-05 11:57:00|4229|4228|4228.5|4228|4229.5|4228|4228.5|4228|93
1620215830000|2021-05-05 11:57:10|4228|4227.5|4228|4227.5|4228|4227.5|4228|4227.5|249
1620215860000|2021-05-05 11:57:40|4228.5|4228|4228|4227.5|4229|4228|4228|4227.5|1262
1620215870000|2021-05-05 11:57:50|||||||||81
1620215880000|2021-05-05 11:58:00|4227.5|4227|4228.5|4227.5|4228.5|4227.5|4227.5|4227|96
1620215890000|2021-05-05 11:58:10|4228||4228||4228||4228||0
1620215910000|2021-05-05 11:58:30|4228.5|4228|4228.5|4228|4228.5|4228|4228.5|4228|193
1620215930000|2021-05-05 11:58:50|||||||||19
1620215940000|2021-05-05 11:59:00|||||||||195
1620215950000|2021-05-05 11:59:10|4228|4227.5|4228|4227.5|4228|4227.5|4228|4227.5|50
1620215960000|2021-05-05 11:59:20|4228.5|4228|4228.5|4228|4228.5|4228|4228.5|4228|374
1620215970000|2021-05-05 11:59:30|4229|4228.5|4228.5|4228|4229|4228.5|4228.5|4228|421
1620215980000|2021-05-05 11:59:40|4228|4227.5|4228|4227.5|4228|4227.5|4228|4227.5|104
1620215990000|2021-05-05 11:59:50|4228.5|4228|4228.5|4228|4228.5|4228|4228.5|4228|28
1620216000000|2021-05-05 12:00:00|4229|4228.5|4228|4227.5|4229|4228.5|4228|4227.5|1466
1620216010000|2021-05-05 12:00:10|4227.5|4227|4227.5|4227|4227.5|4227|4227.5|4227|23
1620216020000|2021-05-05 12:00:20|4228|4227.5|4228|4227.5|4228|4227.5|4228|4227.5|11
1620216030000|2021-05-05 12:00:30|4227.5|4227|4227.5|4227|4227.5|4227|4227.5|4227|112
1620216040000|2021-05-05 12:00:40|4228||4228||4228||4227.5||29
1620216050000|2021-05-05 12:00:50||4227.5||4227||4227.5||4227|67
1620216060000|2021-05-05 12:01:00|4227.5|4226.5|4227|4226.5|4227.5|4226.5|4227|4226.5|341
1620216080000|2021-05-05 12:01:20|4227.5|4227|4227|4226.5|4227.5|4227|4227|4226.5|391
1620216090000|2021-05-05 12:01:30|4227.5|4227|4228|4227.5|4228|4227.5|4227.5|4227|408
1620216100000|2021-05-05 12:01:40|||||||||356
1620216110000|2021-05-05 12:01:50|||||||||68
1620216120000|2021-05-05 12:02:00|||||||||22
1620216130000|2021-05-05 12:02:10|4227.5|4227|4227.5|4227|4227.5|4227|4227.5|4227|46
1620216140000|2021-05-05 12:02:20|4227|4226.5|4227|4226.5|4227|4226.5|4227|4226.5|71
1620216150000|2021-05-05 12:02:30|4227.5||4227.5||4227.5||4227.5||0
1620216160000|2021-05-05 12:02:40|4227||4227||4227||4227||64
1620216180000|2021-05-05 12:03:00|4227.5|4227|4227.5|4227|4227.5|4227|4227.5|4227|579
1620216190000|2021-05-05 12:03:10|||||||||84
1620216200000|2021-05-05 12:03:20|4227|4226.5|4227|4226.5|4227|4226.5|4227|4226.5|142
1620216210000|2021-05-05 12:03:30|4227.5|4227|4229|4228|4229.5|4229|4227.5|4227|2767
1620216220000|2021-05-05 12:03:40|||||||||10
1620216230000|2021-05-05 12:03:50|4228.5|4228.5|4228.5|4228|4228.5|4228.5|4228.5|4228|71
1620216250000|2021-05-05 12:04:10|4228|4227.5|4227.5|4226.5|4228|4227.5|4227.5|4226.5|67
1620216270000|2021-05-05 12:04:30||4227||4226.5||4227||4226.5|154
1620216290000|2021-05-05 12:04:50|4227|4226|4227|4226|4227|4226.5|4227|4226|328
1620216310000|2021-05-05 12:05:10|||||||||235
1620216320000|2021-05-05 12:05:20||4226.5||4226.5||4226.5||4226.5|15
1620216330000|2021-05-05 12:05:30|4226.5|4226|4225|4224|4226.5|4226|4225|4224|675
1620216340000|2021-05-05 12:05:40|4224.5||4224.5||4224.5||4224.5||0
1620216350000|2021-05-05 12:05:50|4224|4223.5|4224|4223|4224|4223.5|4224|4223|40
1620216360000|2021-05-05 12:06:00||4223.5||4223||4223.5||4223|0
1620216370000|2021-05-05 12:06:10|4224.5|4223.5|4224.5|4224|4224.5|4224|4224.5|4223.5|89
1620216380000|2021-05-05 12:06:20|4225|4224.5|4226|4225|4226|4225|4225|4224.5|1018
1620216390000|2021-05-05 12:06:30||4225.5||4225.5||4225.5||4225.5|47
1620216400000|2021-05-05 12:06:40|4225.5|4225|4225.5|4225|4225.5|4225|4225.5|4225|399
1620216410000|2021-05-05 12:06:50|4226|4225.5|4226|4225.5|4226|4225.5|4226|4225|333
1620216420000|2021-05-05 12:07:00|4226.5|4225|4227|4226|4227|4226.5|4226.5|4225|628
1620216430000|2021-05-05 12:07:10|4226.5|4226.5|4227|4226|4227|4226.5|4226.5|4226|57061
1620216450000|2021-05-05 12:07:30|4227.5|4226.5|4228|4227.5|4228|4227.5|4227.5|4226.5|464
1620216470000|2021-05-05 12:07:50|4227.5|4227|4227|4226|4228|4227|4226.5|4226|510
1620216480000|2021-05-05 12:08:00|4226.5|4225.5|4227.5|4227|4227.5|4227|4226.5|4225.5|1298
1620216490000|2021-05-05 12:08:10|4228|4227.5|4228|4227.5|4228|4227.5|4228|4227.5|105
1620216510000|2021-05-05 12:08:30|4227.5|4227|4227|4226|4227.5|4227|4227|4226|176
1620216520000|2021-05-05 12:08:40|4226.5|4225.5|4226|4225|4226.5|4225.5|4225.5|4225|51
1620216530000|2021-05-05 12:08:50||4224.5||4225||4225||4224.5|0
1620216560000|2021-05-05 12:09:20|4225.5|4225.5|4226|4225|4226|4225.5|4225.5|4225|506
1620216570000|2021-05-05 12:09:30|4225.5||4226||4226||4225.5||73
1620216590000|2021-05-05 12:09:50|4225.5||4226||4226||4225.5||58
1620216600000|2021-05-05 12:10:00|4225.5||4225.5||4225.5||4225.5||64
1620216610000|2021-05-05 12:10:10|4226|4225.5|4226|4225|4226|4225.5|4225.5|4225|979
1620216620000|2021-05-05 12:10:20|4225.5||4225.5||4225.5||4225.5||0
1620216630000|2021-05-05 12:10:30|4226|4225.5|4225.5|4225|4226|4225.5|4225.5|4225|43
1620216640000|2021-05-05 12:10:40|||||||||67
1620216660000|2021-05-05 12:11:00|4226|4225.5|4225.5|4225|4226|4225.5|4225.5|4225|230
1620216670000|2021-05-05 12:11:10|4226|4225.5|4226|4225.5|4226|4225.5|4226|4225.5|80
1620216680000|2021-05-05 12:11:20|||||||||103
1620216700000|2021-05-05 12:11:40|4226.5|4226|4228|4227|4228|4227.5|4226.5|4226|1050
1620216710000|2021-05-05 12:11:50|4227.5||4227.5||4227.5||4227.5||66
1620216730000|2021-05-05 12:12:10|4227|4226.5|4227|4226|4227|4226.5|4227|4226|90
1620216740000|2021-05-05 12:12:20|4226.5|4225.5|4226.5|4226|4226.5|4226|4226.5|4225.5|0
1620216750000|2021-05-05 12:12:30|4227|4225.5|4227|4225.5|4227|4225.5|4227|4225.5|0
1620216760000|2021-05-05 12:12:40|4226.5|4226|4227|4226|4227|4226|4226.5|4226|66
1620216780000|2021-05-05 12:13:00||4225.5||4225.5||4225.5||4225.5|0
1620216790000|2021-05-05 12:13:10|||||||||73
1620216830000|2021-05-05 12:13:50|4226.5||4226||4226.5||4226||47
1620216840000|2021-05-05 12:14:00|4225.5|4225|4225.5|4225|4225.5|4225|4225.5|4225|695
1620216850000|2021-05-05 12:14:10|4226|4225.5|4226|4225.5|4226|4225.5|4226|4225.5|315
1620216870000|2021-05-05 12:14:30||4225||4225||4225||4225|624
1620216880000|2021-05-05 12:14:40|4226.5|4225.5|4226|4225.5|4226.5|4225.5|4226|4225.5|575
1620216890000|2021-05-05 12:14:50|||||||||500
1620216900000|2021-05-05 12:15:00|4226.5|4226|4226.5|4226|4227|4226|4226.5|4226|1153
1620216910000|2021-05-05 12:15:10|||||||||118
1620216920000|2021-05-05 12:15:20|4227||4227||4227||4227||74
1620216930000|2021-05-05 12:15:30|4227.5|4226.5|4228.5|4227.5|4228.5|4227.5|4227.5|4226.5|397
1620216940000|2021-05-05 12:15:40||4228||4227.5||4228||4227|0
1620216950000|2021-05-05 12:15:50||4227||4227||4227.5||4227|352
1620216960000|2021-05-05 12:16:00||4227.5||4227||4227.5||4227|59
1620216970000|2021-05-05 12:16:10||4227.5||4227.5||4227.5||4227|97
1620216980000|2021-05-05 12:16:20||4227||4227||4227.5||4227|104
1620216990000|2021-05-05 12:16:30|4229|4227.5|4228.5|4227.5|4229|4228.5|4228.5|4227.5|586
1620217000000|2021-05-05 12:16:40|||||||||8
1620217020000|2021-05-05 12:17:00|4229|4228|4229.5|4228.5|4231|4230|4229|4228|1306
1620217040000|2021-05-05 12:17:20||4229||4228.5||4229||4228.5|59
1620217060000|2021-05-05 12:17:40|4229||4229||4229||4229||321
1620217070000|2021-05-05 12:17:50|4228.5|4228|4228.5|4227.5|4228.5|4228|4228|4227.5|131
1620217080000|2021-05-05 12:18:00|4228||4228||4228||4228||0
1620217090000|2021-05-05 12:18:10|4227.5|4227|4229|4228|4229|4228.5|4227.5|4227|2521
1620217100000|2021-05-05 12:18:20|4228.5|4227.5|4228|4227.5|4228.5|4228|4228|4227.5|113
1620217130000|2021-05-05 12:18:50|4227.5|4227|4227.5|4227|4227.5|4227|4227.5|4227|84
1620217140000|2021-05-05 12:19:00|4227|4226.5|4226.5|4225.5|4227|4226.5|4226|4225.5|344
1620217160000|2021-05-05 12:19:20|4227|4226|4227|4226.5|4227|4226.5|4227|4226|493
1620217170000|2021-05-05 12:19:30|4226.5|4226|4227|4226.5|4227|4226.5|4226.5|4225.5|580
1620217180000|2021-05-05 12:19:40|4227.5|4227|4228.5|4227.5|4228.5|4227.5|4227.5|4227|504
1620217190000|2021-05-05 12:19:50|4229|4228|4228|4227|4229|4228|4228|4227|993
1620217210000|2021-05-05 12:20:10|4228.5|4227.5|4230.5|4230|4231.5|4230.5|4228.5|4227.5|3255
1620217220000|2021-05-05 12:20:20||4229.5||4229.5||4229.5||4229.5|257
1620217230000|2021-05-05 12:20:30|4230|4230|4230|4229.5|4230|4230|4230|4229.5|85
1620217240000|2021-05-05 12:20:40|4230.5|4230|4231.5|4230.5|4231.5|4231|4230.5|4229.5|836
1620217260000|2021-05-05 12:21:00|4232|4231|4231|4230.5|4232|4231.5|4231|4230.5|672
1620217270000|2021-05-05 12:21:10|4230.5|4230|4230.5|4230|4230.5|4230|4230.5|4230|177
1620217280000|2021-05-05 12:21:20|||||||||249
1620217290000|2021-05-05 12:21:30|||||||||1
1620217300000|2021-05-05 12:21:40||4229.5||4230||4230||4229.5|255
1620217320000|2021-05-05 12:22:00|4231|4230.5|4230.5|4229.5|4231|4230.5|4230.5|4229.5|164
1620217330000|2021-05-05 12:22:10|4231|4230|4231|4230|4231|4230.5|4231|4229.5|1340
1620217340000|2021-05-05 12:22:20|4230.5||4230.5||4230.5||4230.5||0
1620217350000|2021-05-05 12:22:30|4231|4230.5|4231|4230.5|4231|4230.5|4231|4230.5|125
1620217360000|2021-05-05 12:22:40||4230||4230.5||4230.5||4230|0
1620217370000|2021-05-05 12:22:50|4231.5|4231|4232|4231.5|4232.5|4232|4231.5|4231|2004
1620217380000|2021-05-05 12:23:00|4231.5|4231|4232|4231|4232|4231.5|4231.5|4231|758
1620217390000|2021-05-05 12:23:10||4231.5||4231||4231.5||4231|0
1620217400000|2021-05-05 12:23:20|4232.5|4231.5|4233|4232|4233|4232.5|4232.5|4231.5|290
1620217420000|2021-05-05 12:23:40||4232.5||4232||4232.5||4232|38
1620217450000|2021-05-05 12:24:10|4233.5|4232.5|4233.5|4233|4234|4233|4233|4232.5|159
1620217460000|2021-05-05 12:24:20|4233|4232.5|4233|4232.5|4233|4232.5|4233|4232.5|63
1620217480000|2021-05-05 12:24:40|4233.5|4233|4233.5|4233|4234|4233|4233.5|4233|373
1620217490000|2021-05-05 12:24:50|4233|4232.5|4233.5|4233|4233.5|4233|4233|4232.5|147
1620217500000|2021-05-05 12:25:00|4234|4233.5|4234|4233.5|4234.5|4233.5|4234|4233.5|258
1620217510000|2021-05-05 12:25:10|||||||||335
1620217520000|2021-05-05 12:25:20|4234.5|4234|4235|4234|4235|4234.5|4234.5|4234|420
1620217530000|2021-05-05 12:25:30|4234.5|4234.5|4234|4233.5|4234.5|4234.5|4234|4233|203
1620217550000|2021-05-05 12:25:50|4234.5|4234|4235|4234.5|4235|4234.5|4234.5|4234|385
1620217560000|2021-05-05 12:26:00|4235.5|4235|4236|4235|4236|4235|4235.5|4235|684
1620217570000|2021-05-05 12:26:10|4236.5|4235.5|4235.5|4235|4236.5|4235.5|4235.5|4235|523
1620217580000|2021-05-05 12:26:20|||||||||65
1620217600000|2021-05-05 12:26:40|4235|4234.5|4235|4234.5|4235.5|4234.5|4234.5|4234|629
1620217610000|2021-05-05 12:26:50|4235.5|4234|4235|4234|4236|4235|4235|4234|633
1620217620000|2021-05-05 12:27:00|4234.5||4235||4235||4234.5||22
1620217630000|2021-05-05 12:27:10|4235.5|4234.5|4235.5|4235|4235.5|4235|4235.5|4234|54
1620217640000|2021-05-05 12:27:20|4235|4234.5|4235|4234|4235|4234.5|4235|4234|110
1620217650000|2021-05-05 12:27:30|4235.5|4234.5|4236.5|4236|4236.5|4236|4235.5|4234.5|1881
1620217660000|2021-05-05 12:27:40||4235.5||4236||4236||4235.5|340
1620217670000|2021-05-05 12:27:50|4236|4235.5|4235|4234|4236|4235.5|4235|4234|149
1620217680000|2021-05-05 12:28:00|4234.5|4233.5|4234.5|4233.5|4234.5|4233.5|4234.5|4233.5|141
1620217690000|2021-05-05 12:28:10|4234|4233|4234|4233|4234|4233|4233.5|4232.5|343
1620217700000|2021-05-05 12:28:20|4234.5|4233.5|4234.5|4233.5|4235|4234|4234|4233.5|1066
1620217710000|2021-05-05 12:28:30|4235|4234|4235.5|4235|4235.5|4235|4235|4234|2403
1620217720000|2021-05-05 12:28:40||4234.5||4234.5||4235||4234.5|0
1620217730000|2021-05-05 12:28:50|4236|4235|4237|4236.5|4237.5|4237|4236|4235|1322
1620217740000|2021-05-05 12:29:00|4237.5|4237|4237.5|4236.5|4237.5|4237|4237.5|4236.5|80
1620217750000|2021-05-05 12:29:10|4238|4237|4237|4236.5|4238.5|4237.5|4237|4236.5|250
1620217760000|2021-05-05 12:29:20|4237.5||4237.5||4237.5||4237.5||0
1620217770000|2021-05-05 12:29:30|4237|4236|4237|4236|4237.5|4236.5|4236|4235.5|3317
1620217780000|2021-05-05 12:29:40|4236.5|4235.5|4236.5|4236|4236.5|4236|4236|4235.5|544
1620217790000|2021-05-05 12:29:50|4236|4235.5|4236.5|4235.5|4236.5|4236|4236|4235.5|23
1620217800000|2021-05-05 12:30:00|4237|4236|4237|4236|4237.5|4237|4237|4236|969
1620217810000|2021-05-05 12:30:10||4236.5||4236||4236.5||4236|0
1620217820000|2021-05-05 12:30:20|4236.5|4236.5|4235.5|4234.5|4236.5|4236.5|4235.5|4234.5|364
1620217840000|2021-05-05 12:30:40||4235||4235||4235||4235|51
1620217850000|2021-05-05 12:30:50|4236|4235.5|4235.5|4235|4236|4235.5|4235.5|4235|467
1620217860000|2021-05-05 12:31:00|4235|4234.5|4234|4233|4235|4234.5|4234|4233|68
1620217870000|2021-05-05 12:31:10|4234.5|4233.5|4235.5|4234.5|4235.5|4234.5|4234.5|4233.5|632
1620217880000|2021-05-05 12:31:20||4235||4235||4235||4235|1
1620217890000|2021-05-05 12:31:30|4236|4235.5|4236.5|4235.5|4237.5|4237|4236|4235.5|3808
1620217900000|2021-05-05 12:31:40|4236|4236|4236.5|4236|4236.5|4236|4236|4235.5|1480
1620217910000|2021-05-05 12:31:50|4237|4236.5|4237.5|4236.5|4237.5|4237|4236.5|4236|1036
1620217920000|2021-05-05 12:32:00|4237|4237|4236.5|4236|4237|4237|4236.5|4236|38
1620217930000|2021-05-05 12:32:10|4236|4235.5|4236|4235.5|4236|4235.5|4235.5|4235|1200
1620217940000|2021-05-05 12:32:20|4235.5|4235|4235|4234.5|4235.5|4235|4235|4234|713
1620217950000|2021-05-05 12:32:30||4234||4234.5||4234.5||4234|0
1620217970000|2021-05-05 12:32:50|4235.5|4234|4236|4235|4236|4235|4235.5|4234|246
1620217980000|2021-05-05 12:33:00|4235.5|4235.5|4236|4235|4236|4235.5|4235.5|4235|99
1620217990000|2021-05-05 12:33:10|4236.5|4235.5|4235.5|4235|4236.5|4236|4235.5|4235|662
1620218000000|2021-05-05 12:33:20|4236|4234.5|4235|4234|4236|4234.5|4234|4233.5|1264
1620218010000|2021-05-05 12:33:30|4235.5|4234.5|4235.5|4234.5|4235.5|4234.5|4235|4234.5|0
1620218020000|2021-05-05 12:33:40|4236|4235|4235.5|4235|4236|4235.5|4235.5|4234.5|215
1620218030000|2021-05-05 12:33:50||4234.5||4234.5||4234.5||4234.5|82
1620218040000|2021-05-05 12:34:00|4235|4234|4235|4234|4235|4234|4234.5|4234|282
1620218050000|2021-05-05 12:34:10||4234.5||4234.5||4234.5||4234.5|72
1620218060000|2021-05-05 12:34:20|4235.5|4235|4236|4235|4236|4235.5|4235.5|4235|456
1620218070000|2021-05-05 12:34:30|4236.5|4235.5|4235|4234|4236.5|4236|4234.5|4234|2805
1620218080000|2021-05-05 12:34:40|4234.5||4234.5||4234.5||4234.5||0
1620218090000|2021-05-05 12:34:50|4234|4233.5|4234|4233|4234|4233.5|4234|4233|51
1620218110000|2021-05-05 12:35:10||4233.5||4233||4233.5||4233|100
1620218120000|2021-05-05 12:35:20|4233.5||4233.5||4233.5||4233.5||87
1620218130000|2021-05-05 12:35:30|4233|4232.5|4232.5|4232|4233|4232.5|4232.5|4231.5|4
1620218140000|2021-05-05 12:35:40|4232|4231.5|4232|4231.5|4232|4232|4232|4231.5|22
1620218150000|2021-05-05 12:35:50|4231.5|4231|4231.5|4231|4231.5|4231|4231.5|4231|90
1620218160000|2021-05-05 12:36:00|||||||||11
1620218170000|2021-05-05 12:36:10|||||||||47
1620218180000|2021-05-05 12:36:20|4231|4230.5|4231|4230.5|4231|4230.5|4231|4230|970
1620218190000|2021-05-05 12:36:30||4230||4230||4230||4230|5
1620218200000|2021-05-05 12:36:40|4231.5|4230.5|4232|4231.5|4232.5|4232|4231|4230.5|1961
1620218210000|2021-05-05 12:36:50|4231.5|4231|4231.5|4231|4231.5|4231|4231|4230.5|242
1620218220000|2021-05-05 12:37:00|4232|4231.5|4232|4231.5|4232|4231.5|4232|4231|430
1620218230000|2021-05-05 12:37:10|4231.5|4231|4231.5|4231|4232|4231.5|4231|4230.5|1825
1620218240000|2021-05-05 12:37:20|4231|4230.5|4230.5|4230|4231|4230.5|4230.5|4230|59
1620218250000|2021-05-05 12:37:30|4230|4229.5|4230.5|4229.5|4230.5|4229.5|4230|4229|112
1620218270000|2021-05-05 12:37:50||4230||4230||4230||4230|0
1620218280000|2021-05-05 12:38:00|4230|4229.5|4230|4229.5|4230|4229.5|4230|4229.5|44
1620218290000|2021-05-05 12:38:10|4230.5|4230|4231.5|4230.5|4231.5|4230.5|4230.5|4230|829
1620218300000|2021-05-05 12:38:20|4231||4231||4231||4231||0
1620218310000|2021-05-05 12:38:30|||||||||39
1620218320000|2021-05-05 12:38:40|4230.5|4230|4230|4229|4230.5|4230|4230|4229|74
1620218340000|2021-05-05 12:39:00||4229.5||4229||4229.5||4229|51
1620218350000|2021-05-05 12:39:10||4229.5||4229||4229.5||4229|1193
1620218360000|2021-05-05 12:39:20||4229.5||4229||4229.5||4229|0
1620218370000|2021-05-05 12:39:30|4229.5|4228.5|4229.5|4228.5|4229.5|4228.5|4229|4228|82
1620218380000|2021-05-05 12:39:40|4229||4229||4229||4229||0
1620218390000|2021-05-05 12:39:50|4228.5|4228|4228.5|4227.5|4228.5|4228|4228.5|4227.5|47
1620218400000|2021-05-05 12:40:00||4228||4227.5||4228||4227.5|0
1620218410000|2021-05-05 12:40:10|4229|4228|4229|4228.5|4229|4228.5|4228.5|4228|937
1620218420000|2021-05-05 12:40:20|||||||||31
1620218430000|2021-05-05 12:40:30|||||||||836
1620218440000|2021-05-05 12:40:40|4228.5|4228|4228|4227.5|4228.5|4228|4228|4227.5|877
1620218460000|2021-05-05 12:41:00|4227.5|4227|4228|4227.5|4228|4227.5|4227.5|4227|880
1620218470000|2021-05-05 12:41:10|4228.5|4228|4229|4228.5|4229.5|4228.5|4228.5|4228|2185
1620218480000|2021-05-05 12:41:20|4228.5|4228|4228.5|4227.5|4228.5|4228|4228.5|4227.5|66
1620218490000|2021-05-05 12:41:30|4228|4228|4227.5|4227|4228|4228|4227.5|4227|102
1620218500000|2021-05-05 12:41:40|4228|4227.5|4228.5|4227.5|4228.5|4227.5|4228|4227.5|153
1620218520000|2021-05-05 12:42:00||4228||4227.5||4228||4227.5|0
1620218530000|2021-05-05 12:42:10|4229|4228|4228.5|4228|4229|4228.5|4228.5|4227.5|842
1620218540000|2021-05-05 12:42:20||4227.5||4227.5||4228||4227.5|49
1620218550000|2021-05-05 12:42:30|4228|4227|4227|4226|4228|4227|4227|4226|306
1620218570000|2021-05-05 12:42:50||4226.5||4226||4226.5||4226|0
1620218580000|2021-05-05 12:43:00|4226.5|4225.5|4226|4225|4226.5|4225.5|4225.5|4225|472
1620218590000|2021-05-05 12:43:10|4226.5|4225.5|4226|4225.5|4226.5|4225.5|4226|4225|919
1620218600000|2021-05-05 12:43:20|4226.5|4226|4226.5|4226|4226.5|4226|4226.5|4226|20
1620218610000|2021-05-05 12:43:30|4227|4226.5|4227|4226.5|4227.5|4226.5|4227|4226.5|234
1620218620000|2021-05-05 12:43:40|4226.5|4226|4226|4225.5|4226.5|4226|4226|4225.5|133
1620218630000|2021-05-05 12:43:50|||||||||722
1620218640000|2021-05-05 12:44:00|4225.5|4225|4226|4225.5|4226|4225.5|4225.5|4225|1122
1620218650000|2021-05-05 12:44:10|4225.5|4225|4225.5|4224.5|4226|4225.5|4225.5|4224.5|1768
1620218660000|2021-05-05 12:44:20|4226|4225|4225.5|4225|4226|4225.5|4225.5|4225|1220
1620218670000|2021-05-05 12:44:30|4226|4225.5|4226|4225.5|4226.5|4226|4226|4225.5|1586
1620218680000|2021-05-05 12:44:40|||||||||12
1620218690000|2021-05-05 12:44:50|4225.5|4225|4225.5|4225|4225.5|4225|4225.5|4225|632
1620218700000|2021-05-05 12:45:00|||||||||279
1620218710000|2021-05-05 12:45:10|4226|4225.5|4226|4225.5|4226|4225.5|4226|4225.5|536
1620218720000|2021-05-05 12:45:20|4226.5|4226|4227.5|4227|4227.5|4227|4226.5|4226|895
1620218730000|2021-05-05 12:45:30|4227|4226.5|4227.5|4227|4227.5|4227|4227|4226.5|115
1620218740000|2021-05-05 12:45:40|4228|4227.5|4227.5|4227|4228|4227.5|4227.5|4226.5|1575
1620218760000|2021-05-05 12:46:00|4227|4226.5|4227.5|4226.5|4227.5|4226.5|4227|4226.5|970
1620218770000|2021-05-05 12:46:10|4227|4226|4226.5|4225.5|4227|4226|4226|4225.5|474
1620218790000|2021-05-05 12:46:30|4226|4225|4226|4225|4226|4225|4225.5|4225|259
1620218800000|2021-05-05 12:46:40|4225.5|4224.5|4224.5|4224|4226.5|4226|4224.5|4224|6538
1620218810000|2021-05-05 12:46:50|4224|4223.5|4224.5|4224|4224.5|4224|4224|4223.5|2361
1620218820000|2021-05-05 12:47:00|4225|4224.5|4225|4224.5|4225.5|4224.5|4224.5|4224|529
1620218830000|2021-05-05 12:47:10|4225.5|4225|4225|4224.5|4225.5|4225|4225|4224.5|310
1620218840000|2021-05-05 12:47:20|4224.5|4224|4224.5|4223.5|4224.5|4224|4224|4223.5|969
1620218850000|2021-05-05 12:47:30||4224||4224||4224||4224|0
1620218870000|2021-05-05 12:47:50|||||||||1
1620218880000|2021-05-05 12:48:00|||||||||51
1620218890000|2021-05-05 12:48:10|||||||||296
1620218900000|2021-05-05 12:48:20|||||||||309
1620218910000|2021-05-05 12:48:30|||||||||146
1620218920000|2021-05-05 12:48:40|||||||||10
1620218930000|2021-05-05 12:48:50|4225|4224.5|4224.5|4224|4225|4224.5|4224.5|4224|347
1620218940000|2021-05-05 12:49:00|||||||||201
1620218950000|2021-05-05 12:49:10|||||||||22
1620218960000|2021-05-05 12:49:20|4224|4223.5|4223.5|4223|4224|4223.5|4223.5|4223|731
1620218980000|2021-05-05 12:49:40|4224|4223.5|4224|4223.5|4224|4223.5|4224|4223.5|975
1620218990000|2021-05-05 12:49:50|4225|4224|4225|4224|4225|4224|4224|4223.5|2640
1620219000000|2021-05-05 12:50:00|4225.5|4224.5|4225.5|4224.5|4225.5|4224.5|4225.5|4224.5|0
1620219010000|2021-05-05 12:50:10|4226|4225|4226|4225|4226|4225.5|4225.5|4225|955
1620219020000|2021-05-05 12:50:20|4225.5|4224.5|4224.5|4224|4226|4224.5|4224.5|4224|948
1620219030000|2021-05-05 12:50:30|4224|4223.5|4224|4223.5|4224.5|4224|4224|4223.5|836
1620219050000|2021-05-05 12:50:50|4223.5|4223|4223.5|4223|4223.5|4223|4223.5|4223|1687
1620219060000|2021-05-05 12:51:00|||||||||8
1620219070000|2021-05-05 12:51:10|4223|4222.5|4223|4222.5|4223.5|4222.5|4223|4222.5|114
1620219080000|2021-05-05 12:51:20|4223.5|4223|4224|4223.5|4224|4223.5|4223.5|4223|2825
1620219090000|2021-05-05 12:51:30|4223.5|4223|4223.5|4222.5|4223.5|4223.5|4223.5|4222.5|303
1620219100000|2021-05-05 12:51:40||4223||4223||4223||4223|0
1620219110000|2021-05-05 12:51:50||4222.5||4222.5||4222.5||4222.5|0
1620219120000|2021-05-05 12:52:00||4223||4223||4223||4222.5|128
1620219130000|2021-05-05 12:52:10||4222.5||4222.5||4222.5||4222.5|130
1620219150000|2021-05-05 12:52:30||4223||4223||4223||4223|719
1620219160000|2021-05-05 12:52:40|4224|4223.5|4224|4223.5|4224|4223.5|4223|4222.5|4948
1620219170000|2021-05-05 12:52:50|4224.5|4224|4224|4223.5|4225|4224|4224|4223.5|1669
1620219180000|2021-05-05 12:53:00|4224.5|4224|4225|4224|4225|4224.5|4224.5|4224|609
1620219190000|2021-05-05 12:53:10|4224.5||4224.5||4224.5||4224.5||0
1620219200000|2021-05-05 12:53:20|||||||||313
1620219210000|2021-05-05 12:53:30|4225|4224.5|4225|4224.5|4225|4224.5|4225|4224.5|417
1620219220000|2021-05-05 12:53:40|||||||||5
1620219230000|2021-05-05 12:53:50|||||||||62
1620219240000|2021-05-05 12:54:00|4224.5|4224|4224.5|4224|4224.5|4224|4224.5|4224|92
1620219250000|2021-05-05 12:54:10|4225|4224.5|4225|4224.5|4225|4224.5|4225|4224.5|480
1620219260000|2021-05-05 12:54:20|4225.5|4225|4225.5|4225|4226|4225.5|4225|4224.5|1806
1620219280000|2021-05-05 12:54:40|||||||||780
1620219290000|2021-05-05 12:54:50|4226|4225.5|4225.5|4225|4226|4225.5|4225.5|4225|1048
1620219300000|2021-05-05 12:55:00|4226|4225.5|4225.5|4225|4226|4225.5|4225.5|4225|630
1620219310000|2021-05-05 12:55:10|4226|4225.5|4225.5|4225|4226|4225.5|4225.5|4225|602
1620219320000|2021-05-05 12:55:20|||||||||1
1620219330000|2021-05-05 12:55:30|4225|4224.5|4225|4224.5|4225|4224.5|4225|4224.5|1375
1620219350000|2021-05-05 12:55:50|||||||||618
1620219360000|2021-05-05 12:56:00|4225.5|4225|4225|4224|4225.5|4225|4224.5|4224|2998
1620219370000|2021-05-05 12:56:10||4224.5||4224.5||4224.5||4224.5|0
1620219400000|2021-05-05 12:56:40|||||||||48
1620219410000|2021-05-05 12:56:50|||||||||1
1620219420000|2021-05-05 12:57:00|4225.5|4225|4225|4224.5|4226|4225|4225|4224.5|1195
1620219430000|2021-05-05 12:57:10|4224.5|4224|4225|4224|4226|4224.5|4224|4223.5|7968
1620219440000|2021-05-05 12:57:20|4224.5|4223.5|4225|4224.5|4225|4224.5|4224|4223.5|2822
1620219470000|2021-05-05 12:57:50|||||||||51
1620219480000|2021-05-05 12:58:00|||||||||1590
1620219490000|2021-05-05 12:58:10|||||||||7
1620219500000|2021-05-05 12:58:20|4225.5|4225|4226.5|4225.5|4227|4226.5|4225|4224.5|4972
1620219510000|2021-05-05 12:58:30|4226|4226|4226.5|4225.5|4226.5|4226|4226|4225.5|356
1620219520000|2021-05-05 12:58:40||4226||4226||4226||4226|413
1620219530000|2021-05-05 12:58:50|4226|4225.5|4226.5|4225.5|4226.5|4225.5|4226|4225.5|50
1620219540000|2021-05-05 12:59:00|||||||||187
1620219550000|2021-05-05 12:59:10||4226||4226||4226||4226|35
1620219560000|2021-05-05 12:59:20||4225.5||4226||4226||4225.5|400
1620219570000|2021-05-05 12:59:30||4225.5||4225.5||4225.5||4225.5|0
1620219590000|2021-05-05 12:59:50||4226||4226||4226||4226|264
1620219600000|2021-05-05 13:00:00|4227|4226.5|4227|4226.5|4227|4226.5|4227|4226.5|687
1620219610000|2021-05-05 13:00:10|4227.5|4227|4229|4228|4229|4228|4227.5|4227|533
1620219620000|2021-05-05 13:00:20|4228.5|4227.5|4227|4226.5|4228.5|4228|4227|4226.5|917
1620219630000|2021-05-05 13:00:30|4226.5|4226|4226.5|4226|4226.5|4226|4226.5|4226|175
1620219650000|2021-05-05 13:00:50|||||||||34
1620219660000|2021-05-05 13:01:00|||||||||519
1620219670000|2021-05-05 13:01:10|||||||||37
1620219700000|2021-05-05 13:01:40|4226|4225.5|4226.5|4226|4226.5|4226|4226|4225.5|1267
1620219710000|2021-05-05 13:01:50|4226|4225.5|4226|4225.5|4226|4225.5|4226|4225.5|80
1620219720000|2021-05-05 13:02:00|4226.5|4226|4226|4225.5|4226.5|4226|4226|4225.5|1577
1620219730000|2021-05-05 13:02:10|4225.5|4225|4225.5|4225|4225.5|4225|4225.5|4225|1065
1620219740000|2021-05-05 13:02:20|4226|4225.5|4226.5|4226|4226.5|4226|4226|4225.5|236
1620219750000|2021-05-05 13:02:30|4227|4226.5|4227|4226.5|4227|4226.5|4227|4226.5|310
1620219760000|2021-05-05 13:02:40|4226.5|4226|4226.5|4226|4226.5|4226|4226.5|4226|38
1620219780000|2021-05-05 13:03:00|4227|4226.5|4227|4226|4227.5|4227|4226.5|4226|2261
1620219800000|2021-05-05 13:03:20|4226.5|4225.5|4226|4225|4226.5|4225.5|4226|4225|147
1620219810000|2021-05-05 13:03:30|4226.5|4225.5|4226.5|4226|4226.5|4226|4226.5|4225.5|252
1620219820000|2021-05-05 13:03:40|||||||||24
1620219830000|2021-05-05 13:03:50|4227|4226.5|4226.5|4226|4227|4226.5|4226.5|4226|406
1620219850000|2021-05-05 13:04:10|4227|4226.5|4226.5|4226|4227|4226.5|4226.5|4226|2705
1620219870000|2021-05-05 13:04:30|4226|4225.5|4226|4225.5|4226|4225.5|4226|4225|1034
1620219880000|2021-05-05 13:04:40|4226.5|4226|4227.5|4226.5|4227.5|4227|4226|4225.5|3296
1620219890000|2021-05-05 13:04:50||4227||4227||4227||4227|0
1620219900000|2021-05-05 13:05:00|4228|4227.5|4226.5|4226|4228|4227.5|4226.5|4226|232
1620219920000|2021-05-05 13:05:20|4227||4227||4227||4227||0
1620219930000|2021-05-05 13:05:30|4226.5|4226.5|4226.5|4226|4227|4226.5|4226.5|4226|49
1620219950000|2021-05-05 13:05:50|4227|4226.5|4227|4226.5|4227.5|4227|4227|4226|3109
1620219960000|2021-05-05 13:06:00|4226.5|4226|4227|4226.5|4227|4226.5|4226.5|4226|1868
1620219970000|2021-05-05 13:06:10|4226.5|4226|4227|4226.5|4227|4226.5|4226.5|4226|437
1620219980000|2021-05-05 13:06:20|4226.5|4226|4226.5|4226|4226.5|4226.5|4226.5|4226|654
1620219990000|2021-05-05 13:06:30|||||||||26
1620220000000|2021-05-05 13:06:40|4226|4225.5|4225.5|4225|4226|4225.5|4225.5|4225|2397
1620220010000|2021-05-05 13:06:50|4226|4225.5|4226|4225|4226|4225.5|4226|4225|1225
1620220020000|2021-05-05 13:07:00|4225.5||4225.5||4225.5||4225.5||0
1620220030000|2021-05-05 13:07:10|4225|4224.5|4224|4223.5|4225|4224.5|4224|4223.5|1404
1620220040000|2021-05-05 13:07:20|4223.5|4223|4223.5|4223|4223.5|4223|4223.5|4222.5|324
1620220050000|2021-05-05 13:07:30|4223|4222.5|4223|4222.5|4224|4223|4223|4222.5|3239
1620220060000|2021-05-05 13:07:40|4222.5|4222|4221.5|4221|4222.5|4222|4221.5|4221|1304
1620220070000|2021-05-05 13:07:50|4222|4221.5|4223.5|4223|4223.5|4223|4222|4221.5|2658
1620220080000|2021-05-05 13:08:00|4224|4223.5|4223|4222.5|4224|4223.5|4223|4222|13277
1620220090000|2021-05-05 13:08:10|4223.5|4223|4225.5|4224.5|4225.5|4225|4223.5|4223|6379
1620220100000|2021-05-05 13:08:20||4225||4225||4225||4225|0
1620220110000|2021-05-05 13:08:30|4226|4225.5|4226|4225.5|4226|4225.5|4226|4225.5|1358
1620220120000|2021-05-05 13:08:40|||||||||25
1620220130000|2021-05-05 13:08:50|4225.5|4225|4225.5|4225|4225.5|4225|4225.5|4225|192
1620220140000|2021-05-05 13:09:00|4226|4225.5|4227.5|4226.5|4227.5|4226.5|4226|4225.5|183
1620220150000|2021-05-05 13:09:10|4228|4227|4228|4227|4228|4227.5|4228|4227|150
1620220160000|2021-05-05 13:09:20|4227.5||4227.5||4227.5||4227.5||35
1620220170000|2021-05-05 13:09:30|4228|4227.5|4228.5|4227.5|4228.5|4227.5|4228|4227.5|0
1620220180000|2021-05-05 13:09:40|4228||4228||4228||4228||0
1620220190000|2021-05-05 13:09:50|4227.5|4227|4226.5|4226|4228|4227.5|4226.5|4225.5|210
1620220200000|2021-05-05 13:10:00|4226|4225.5|4226.5|4225.5|4226.5|4225.5|4226|4225.5|8
1620220220000|2021-05-05 13:10:20|4227|4226|4227|4226.5|4227|4226.5|4227|4226|841
1620220230000|2021-05-05 13:10:30|||||||||3
1620220240000|2021-05-05 13:10:40|4226.5|4226|4226.5|4225.5|4227|4226.5|4226|4225.5|3143
1620220270000|2021-05-05 13:11:10|4226|4225|4225.5|4225|4226|4225|4225.5|4225|227
1620220280000|2021-05-05 13:11:20|4226|4225.5|4226|4225.5|4226|4225.5|4226|4225.5|962
1620220290000|2021-05-05 13:11:30|4226.5|4226|4227|4226|4227|4226|4226.5|4226|583
1620220300000|2021-05-05 13:11:40|4226.5|4225.5|4226.5|4225.5|4226.5|4225.5|4226.5|4225.5|77
1620220310000|2021-05-05 13:11:50|4227|4226|4228|4226.5|4228|4226.5|4226.5|4226|3480
1620220320000|2021-05-05 13:12:00|4227.5|4227|4227.5|4226.5|4227.5|4227|4227.5|4226.5|36
1620220330000|2021-05-05 13:12:10||4227||4226.5||4227||4226.5|24
1620220350000|2021-05-05 13:12:30|4227|4227|4227.5|4227|4227.5|4227|4227|4227|732
1620220360000|2021-05-05 13:12:40|4228|4227.5|4228.5|4227.5|4228.5|4227.5|4228|4227.5|1273
1620220370000|2021-05-05 13:12:50|4228|4227|4228|4227|4228|4227|4228|4227|177
1620220390000|2021-05-05 13:13:10|4227.5|4226.5|4227|4226|4227.5|4226.5|4226.5|4225.5|483
1620220420000|2021-05-05 13:13:40|4226.5||4226.5||4227||4226.5||912
1620220430000|2021-05-05 13:13:50|||||||||47
1620220440000|2021-05-05 13:14:00|||||||||10
1620220450000|2021-05-05 13:14:10|4226|4225.5|4226|4225.5|4226.5|4225.5|4226|4225.5|81
1620220500000|2021-05-05 13:15:00|4226.5|4226|4226|4225.5|4226.5|4226|4226|4225.5|1669
1620220510000|2021-05-05 13:15:10|4226.5|4226|4226|4225.5|4226.5|4226|4226|4225.5|696
1620220520000|2021-05-05 13:15:20|4226.5|4226|4226.5|4226|4226.5|4226|4226|4225.5|99
1620220530000|2021-05-05 13:15:30|||||||||982
1620220550000|2021-05-05 13:15:50|4227|4226.5|4227.5|4227|4227.5|4227|4227|4226.5|1554
1620220560000|2021-05-05 13:16:00|||||||||86
1620220570000|2021-05-05 13:16:10|4227|4226.5|4227|4226|4227|4226.5|4227|4226|76
1620220590000|2021-05-05 13:16:30|||||||||35
1620220610000|2021-05-05 13:16:50|||||||||29
1620220620000|2021-05-05 13:17:00|4226.5||4226.5||4226.5||4226.5||39
1620220630000|2021-05-05 13:17:10|4226|4225.5|4226|4225.5|4226|4225.5|4226|4225.5|2364
1620220640000|2021-05-05 13:17:20|||||||||260
1620220650000|2021-05-05 13:17:30|4226.5|4226|4226.5|4225.5|4226.5|4226|4226|4225.5|4053
1620220660000|2021-05-05 13:17:40||4226||4225.5||4226||4225.5|359
1620220670000|2021-05-05 13:17:50|4227|4226|4228.5|4228|4228.5|4228|4227|4226|479
1620220680000|2021-05-05 13:18:00|4229|4228.5|4228.5|4228|4229|4228.5|4228.5|4228|295
1620220690000|2021-05-05 13:18:10|4229|4228.5|4231|4230|4231|4230|4229|4228.5|1245
1620220700000|2021-05-05 13:18:20|4230.5|4230.5|4230|4229|4231.5|4231|4230|4229|2689
1620220710000|2021-05-05 13:18:30||4229.5||4229.5||4229.5||4229.5|0
1620220720000|2021-05-05 13:18:40|4229.5|4229|4229|4228.5|4229.5|4229|4229|4228.5|253
1620220730000|2021-05-05 13:18:50|4228.5|4228|4228.5|4228|4228.5|4228|4228.5|4227.5|102
1620220740000|2021-05-05 13:19:00|4228|4227.5|4227.5|4227|4228|4227.5|4227.5|4227|174
1620220750000|2021-05-05 13:19:10|4228|4227.5|4228|4227.5|4228|4227.5|4228|4227|2045
1620220760000|2021-05-05 13:19:20|4227.5|4227|4228|4227.5|4228|4227.5|4227.5|4227|1008
1620220770000|2021-05-05 13:19:30|4227.5|4227|4227.5|4227|4228|4227|4227.5|4227|933
1620220780000|2021-05-05 13:19:40|4228|4227.5|4228|4227.5|4228.5|4227.5|4228|4227.5|2158
1620220790000|2021-05-05 13:19:50|4227.5|4227|4227.5|4227|4227.5|4227|4227.5|4227|0
1620220800000|2021-05-05 13:20:00|4227|4226.5|4227.5|4227|4227.5|4227|4227|4226.5|523
1620220820000|2021-05-05 13:20:20|4228|4227.5|4227.5|4227|4228|4227.5|4227.5|4227|1228
1620220830000|2021-05-05 13:20:30|||||||||5
1620220840000|2021-05-05 13:20:40|4228|4227.5|4227.5|4226.5|4228|4227.5|4227|4226.5|230
1620220850000|2021-05-05 13:20:50|4227||4227||4227||4227||0
1620220860000|2021-05-05 13:21:00|4227.5|4227|4227.5|4226.5|4227.5|4227|4227|4226.5|793
1620220870000|2021-05-05 13:21:10|4228|4227|4228|4227.5|4228|4227.5|4228|4227|347
1620220880000|2021-05-05 13:21:20|||||||||31
1620220900000|2021-05-05 13:21:40|4228.5|4228|4229.5|4228.5|4229.5|4228.5|4228.5|4228|2412
1620220910000|2021-05-05 13:21:50||4229||4229||4229||4229|144
1620220920000|2021-05-05 13:22:00|4230|4229.5|4231|4230|4231|4230|4229.5|4229|1696
1620220930000|2021-05-05 13:22:10|4231.5|4230.5|4230.5|4229.5|4231.5|4231|4230.5|4229.5|359
1620220950000|2021-05-05 13:22:30|4230|4229|4229.5|4229|4230|4229|4229.5|4229|82
1620220980000|2021-05-05 13:23:00|4230|4229.5|4229.5|4229|4230|4229.5|4229.5|4229|1002
1620220990000|2021-05-05 13:23:10|||||||||421
1620221000000|2021-05-05 13:23:20|4230|4229.5|4229.5|4229|4230|4229.5|4229.5|4229|722
1620221010000|2021-05-05 13:23:30|||||||||120
1620221020000|2021-05-05 13:23:40|4230|4229.5|4229.5|4229|4230|4229.5|4229.5|4229|947
1620221030000|2021-05-05 13:23:50|4230|4229.5|4230.5|4230|4230.5|4230|4230|4229.5|2108
1620221050000|2021-05-05 13:24:10|||||||||100
1620221060000|2021-05-05 13:24:20|4230|4229.5|4229.5|4229|4230.5|4229.5|4229.5|4229|1890
1620221080000|2021-05-05 13:24:40|4229|4228.5|4228.5|4228|4229.5|4229|4228.5|4228|2283
1620221100000|2021-05-05 13:25:00|4229|4228.5|4229|4228.5|4229|4228.5|4229|4228|1055
1620221110000|2021-05-05 13:25:10|4228.5|4228|4229|4228.5|4229|4228.5|4228.5|4228|2553
1620221120000|2021-05-05 13:25:20|||||||||4794
1620221130000|2021-05-05 13:25:30|||||||||100
1620221140000|2021-05-05 13:25:40|4228.5|4228|4228.5|4228|4228.5|4228|4228.5|4228|20
1620221150000|2021-05-05 13:25:50|4229|4228.5|4229|4228.5|4229|4228.5|4228.5|4228|3991
1620221160000|2021-05-05 13:26:00|4229.5|4229|4230.5|4229.5|4230.5|4229.5|4229.5|4229|990
1620221170000|2021-05-05 13:26:10|4230|4229|4230.5|4230|4230.5|4230|4229.5|4229|2302
1620221180000|2021-05-05 13:26:20|4230|4229.5|4230|4229|4230|4229.5|4230|4229|151
1620221190000|2021-05-05 13:26:30|4229.5|4228.5|4229|4228.5|4229.5|4228.5|4229|4228.5|1292
1620221200000|2021-05-05 13:26:40|4228.5|4228|4228.5|4228|4228.5|4228|4228.5|4228|5
1620221210000|2021-05-05 13:26:50|||||||||632
1620221220000|2021-05-05 13:27:00|4229||4228.5||4229||4228.5||353
1620221230000|2021-05-05 13:27:10|4229|4228.5|4229.5|4229|4230|4229|4228.5|4228|660
1620221260000|2021-05-05 13:27:40|4229|4228.5|4229|4228.5|4229|4228.5|4228.5|4228|1113
1620221280000|2021-05-05 13:28:00|4229.5|4229|4229|4228.5|4229.5|4229|4229|4228.5|960
1620221290000|2021-05-05 13:28:10|||||||||32
1620221300000|2021-05-05 13:28:20|||||||||111
1620221310000|2021-05-05 13:28:30|4229.5|4229|4229|4228.5|4229.5|4229|4229|4228.5|2008
1620221340000|2021-05-05 13:29:00|||||||||52
1620221350000|2021-05-05 13:29:10|4228.5|4228|4228.5|4228|4229|4228.5|4228.5|4228|2523
1620221360000|2021-05-05 13:29:20|4228|4227.5|4228|4227|4228|4227.5|4227.5|4227|930
1620221370000|2021-05-05 13:29:30|4228.5|4227.5|4228|4227.5|4228.5|4228|4228|4227|1002
1620221380000|2021-05-05 13:29:40||4227||4227.5||4227.5||4227|140
1620221390000|2021-05-05 13:29:50|4228.5|4228|4228|4227|4228.5|4228|4228|4227|3137
1620221400000|2021-05-05 13:30:00|4227.5|4226|4224|4223|4228|4226.5|4222|4221|15969
1620221410000|2021-05-05 13:30:10|4223.5|4223.5|4223.5|4223|4224|4223.5|4223|4222.5|2327
1620221420000|2021-05-05 13:30:20|4224||4224||4224||4224||11
1620221440000|2021-05-05 13:30:40|4224.5|4223.5|4224|4223.5|4226.5|4226|4224|4223.5|4246
1620221450000|2021-05-05 13:30:50|4223.5|4223|4225|4224|4225|4224|4223.5|4223|1916
1620221460000|2021-05-05 13:31:00|4224.5|4224.5|4227|4226|4227|4226|4224.5|4224|1522
1620221470000|2021-05-05 13:31:10|4226.5|4225.5|4225|4224|4227|4225.5|4225|4224|1591
1620221480000|2021-05-05 13:31:20|4224.5|4224.5|4225|4224|4225|4224.5|4224.5|4224|210
1620221490000|2021-05-05 13:31:30|4224.5|4223.5|4224.5|4224|4225|4224.5|4224|4223|855
1620221500000|2021-05-05 13:31:40|4225|4224.5|4226|4225.5|4226|4225.5|4225|4224.5|595
1620221510000|2021-05-05 13:31:50|4225.5|4225|4225.5|4224.5|4225.5|4225.5|4225.5|4224.5|1295
1620221520000|2021-05-05 13:32:00|4226|4225|4227.5|4226.5|4227.5|4226.5|4226|4225|506
1620221530000|2021-05-05 13:32:10|4228|4227|4228.5|4228|4229|4228|4228|4227|417
1620221540000|2021-05-05 13:32:20|4228|4227.5|4228|4227.5|4228.5|4228|4228|4227.5|1293
1620221550000|2021-05-05 13:32:30|4228.5|4228|4228|4227.5|4228.5|4228|4228|4227.5|455
1620221560000|2021-05-05 13:32:40|4228.5||4228.5||4228.5||4228.5||155
1620221580000|2021-05-05 13:33:00|4229|4228|4229.5|4228.5|4229.5|4228.5|4229|4228|58
1620221590000|2021-05-05 13:33:10|4230|4229|4230|4229.5|4230|4229.5|4229.5|4228.5|280
1620221600000|2021-05-05 13:33:20|4230.5|4230|4231.5|4231|4231.5|4231|4230.5|4230|497
1620221610000|2021-05-05 13:33:30|4232|4231.5|4232.5|4231.5|4232.5|4232|4232|4231|1121
1620221620000|2021-05-05 13:33:40|4233|4232|4233|4232.5|4233|4232.5|4233|4232|388
1620221630000|2021-05-05 13:33:50|4232.5|4232|4232.5|4231.5|4232.5|4232|4232.5|4231.5|979
1620221640000|2021-05-05 13:34:00|4233|4232|4233|4232|4233|4232|4232.5|4232|0
1620221660000|2021-05-05 13:34:20|4233.5|4232.5|4235.5|4234.5|4235.5|4234.5|4233.5|4232.5|901
1620221670000|2021-05-05 13:34:30|4236|4235|4236.5|4235.5|4236.5|4236|4236|4235|362
1620221680000|2021-05-05 13:34:40|||||||||24
1620221700000|2021-05-05 13:35:00|4236|4235|4235.5|4234.5|4236.5|4235|4235|4234.5|1360
1620221710000|2021-05-05 13:35:10|||||||||6
1620221720000|2021-05-05 13:35:20|4236|4235|4236.5|4236|4237|4236|4236|4234.5|2274
1620221730000|2021-05-05 13:35:30|4237|4236.5|4236|4235.5|4237|4236.5|4236|4235.5|181
1620221740000|2021-05-05 13:35:40|4235.5|4235|4235.5|4234.5|4235.5|4235|4235.5|4234.5|279
1620221750000|2021-05-05 13:35:50|4235|4235|4235|4234.5|4235|4235|4235|4234|1019
1620221760000|2021-05-05 13:36:00|4235.5|4234|4235|4234|4235.5|4234.5|4234.5|4234|606
1620221770000|2021-05-05 13:36:10|4235.5|4234.5|4235.5|4234.5|4235.5|4235|4235|4234.5|392
1620221780000|2021-05-05 13:36:20|4236|4235|4235.5|4234.5|4236|4235.5|4235.5|4234.5|1266
1620221790000|2021-05-05 13:36:30||4235||4235||4235||4234.5|0
1620221800000|2021-05-05 13:36:40|4235|4234.5|4234.5|4234|4235|4234.5|4234.5|4234|668
1620221820000|2021-05-05 13:37:00|||||||||60
1620221830000|2021-05-05 13:37:10|4234|4233.5|4233|4232|4234|4233.5|4232.5|4232|3624
1620221840000|2021-05-05 13:37:20|4232.5|4231.5|4232.5|4231.5|4232.5|4232|4232|4231.5|904
1620221850000|2021-05-05 13:37:30|||||||||212
1620221860000|2021-05-05 13:37:40|4233|4232|4233|4232|4233|4232.5|4232.5|4232|717
1620221870000|2021-05-05 13:37:50||4232.5||4232.5||4232.5||4232.5|134
1620221880000|2021-05-05 13:38:00|4233.5|4232|4232.5|4232|4233.5|4232|4232.5|4232|1134
1620221890000|2021-05-05 13:38:10|4232|4231.5|4231|4230.5|4232|4231.5|4231|4230.5|2331
1620221910000|2021-05-05 13:38:30|4230.5|4230|4229.5|4229|4230.5|4230|4229.5|4229|742
1620221930000|2021-05-05 13:38:50|4229|4228.5|4229|4228.5|4229|4228.5|4229|4228.5|485
1620221940000|2021-05-05 13:39:00|4229.5|4229|4229.5|4229|4229.5|4229|4229.5|4229|2831
1620221950000|2021-05-05 13:39:10|4230|4229.5|4229.5|4228.5|4230|4229.5|4229.5|4228.5|363
1620221960000|2021-05-05 13:39:20|4229|4228|4228|4227.5|4229.5|4228|4228|4227.5|689
1620221970000|2021-05-05 13:39:30|4228.5|4228|4228.5|4227.5|4228.5|4228|4227|4226.5|4966
1620221980000|2021-05-05 13:39:40|4229|4228|4229.5|4228.5|4229.5|4228.5|4229|4228|915
1620221990000|2021-05-05 13:39:50|4230|4229|4229.5|4229|4230|4229|4229.5|4229|55
1620222000000|2021-05-05 13:40:00|4230||4230||4230||4230||0
1620222010000|2021-05-05 13:40:10|4230.5|4229.5|4230.5|4230|4231.5|4230.5|4230.5|4229.5|737
1620222020000|2021-05-05 13:40:20|4230|4229.5|4230.5|4230|4230.5|4230|4230|4229.5|269
1620222030000|2021-05-05 13:40:30|||||||||112
1620222040000|2021-05-05 13:40:40|||||||||9
1620222050000|2021-05-05 13:40:50|4230|4229.5|4230.5|4229.5|4230.5|4229.5|4229.5|4229|521
1620222060000|2021-05-05 13:41:00|4230|4229|4230|4229|4230|4229|4230|4229|123
1620222070000|2021-05-05 13:41:10|4230.5|4229.5|4230|4229.5|4230.5|4229.5|4230|4229.5|588
1620222080000|2021-05-05 13:41:20|4230.5|4229|4230|4229|4230.5|4229|4230|4229|33
1620222090000|2021-05-05 13:41:30|||||||||36
1620222100000|2021-05-05 13:41:40|4230.5|4229.5|4230.5|4229.5|4230.5|4229.5|4230|4229|194
1620222110000|2021-05-05 13:41:50|4231|4230|4232|4231|4232|4231|4231|4230|2172
1620222120000|2021-05-05 13:42:00|||||||||27
1620222130000|2021-05-05 13:42:10|4232.5|4231.5|4232|4231|4232.5|4231.5|4231.5|4231|251
1620222140000|2021-05-05 13:42:20||4231.5||4231.5||4231.5||4231.5|126
1620222150000|2021-05-05 13:42:30|||||||||23
1620222160000|2021-05-05 13:42:40|4232.5|4232|4231.5|4231|4232.5|4232|4231.5|4231|1254
1620222170000|2021-05-05 13:42:50|4231|4230.5|4231|4230|4231|4230.5|4231|4230|936
1620222180000|2021-05-05 13:43:00|4231.5|4230.5|4231|4230.5|4231.5|4230.5|4231|4230.5|401
1620222190000|2021-05-05 13:43:10|4231.5||4231.5||4231.5||4231.5||22
1620222200000|2021-05-05 13:43:20||4231||4231||4231||4230.5|617
1620222210000|2021-05-05 13:43:30|4231|4230.5|4230.5|4230|4231|4230.5|4230.5|4230|1442
1620222220000|2021-05-05 13:43:40|4230|4229.5|4229.5|4229|4230|4229.5|4229.5|4229|965
1620222230000|2021-05-05 13:43:50|||||||||497
1620222240000|2021-05-05 13:44:00|4229|4228.5|4229|4228.5|4229.5|4228.5|4229|4228|67
1620222250000|2021-05-05 13:44:10|||||||||24
1620222260000|2021-05-05 13:44:20|||||||||55
1620222270000|2021-05-05 13:44:30|||||||||10
1620222280000|2021-05-05 13:44:40|4228.5|4228|4229|4228|4229|4228|4228.5|4228|667
1620222290000|2021-05-05 13:44:50|4228.5||4229||4229||4228.5||1063
1620222300000|2021-05-05 13:45:00|4229.5|4228.5|4230.5|4229.5|4230.5|4229.5|4229.5|4228.5|554
1620222310000|2021-05-05 13:45:10|4230|4229|4230|4229|4230|4229|4229.5|4229|928
1620222320000|2021-05-05 13:45:20|4229.5|4228.5|4229.5|4228.5|4230|4229|4229|4228.5|152
1620222330000|2021-05-05 13:45:30|4229|4228|4228.5|4227.5|4229|4228|4228|4227.5|1464
1620222340000|2021-05-05 13:45:40|4228|4227|4227.5|4227|4228|4227|4227.5|4227|118
1620222350000|2021-05-05 13:45:50|4228|4227.5|4228.5|4227.5|4228.5|4227.5|4228|4227.5|913
1620222360000|2021-05-05 13:46:00||4227||4227.5||4227.5||4227|139
1620222370000|2021-05-05 13:46:10||4227||4228||4228||4227|0
1620222380000|2021-05-05 13:46:20|4229.5|4228.5|4229|4228.5|4230|4229|4229|4228.5|1005
1620222390000|2021-05-05 13:46:30|4229.5|4229|4229.5|4229|4230|4229|4229|4228.5|262
1620222400000|2021-05-05 13:46:40|4230|4229.5|4231.5|4230|4231.5|4230.5|4230|4229.5|173
1620222410000|2021-05-05 13:46:50|4231||4231||4231||4231||0
1620222420000|2021-05-05 13:47:00||4230.5||4230.5||4230.5||4230.5|133
1620222430000|2021-05-05 13:47:10|4231.5|4231|4231.5|4231|4232|4231.5|4231.5|4231|375
1620222440000|2021-05-05 13:47:20|4231|4230.5|4231.5|4230.5|4231.5|4230.5|4231|4230.5|92
1620222450000|2021-05-05 13:47:30|4232|4231|4232|4231.5|4232.5|4232|4232|4231|2922
1620222460000|2021-05-05 13:47:40|4232.5|4232|4232.5|4232|4233|4232|4232.5|4232|484
1620222470000|2021-05-05 13:47:50|4232|4231.5|4232|4231.5|4232.5|4231.5|4232|4231.5|75
1620222480000|2021-05-05 13:48:00|4231.5|4231|4231.5|4230.5|4231.5|4231|4231.5|4230.5|864
1620222490000|2021-05-05 13:48:10|4232|4231|4231.5|4231|4232|4231|4231.5|4231|1486
1620222500000|2021-05-05 13:48:20|4232|4231.5|4232.5|4232|4232.5|4232|4232|4231.5|518
1620222510000|2021-05-05 13:48:30|4233|4232.5|4233.5|4232.5|4233.5|4232.5|4232.5|4232|2043
1620222520000|2021-05-05 13:48:40|4233|4232|4233|4232|4233|4232|4232.5|4232|92
1620222530000|2021-05-05 13:48:50|4233.5|4232.5|4232.5|4231.5|4233.5|4232.5|4232|4231.5|634
1620222540000|2021-05-05 13:49:00|4232|4232|4231.5|4231|4232|4232|4231.5|4231|352
1620222550000|2021-05-05 13:49:10|4232.5|4231.5|4232.5|4232|4232.5|4232|4232|4231.5|941
1620222560000|2021-05-05 13:49:20|4233|4232.5|4233.5|4232.5|4233.5|4232.5|4233|4232.5|103
1620222570000|2021-05-05 13:49:30|4233|4233|4232.5|4232|4234|4233|4232.5|4232|521
1620222580000|2021-05-05 13:49:40|4233|4231.5|4232|4231.5|4233|4232|4232|4231|357
1620222590000|2021-05-05 13:49:50|||||||||81
1620222600000|2021-05-05 13:50:00|4232.5|4232|4232.5|4231.5|4232.5|4232|4232.5|4231.5|1403
1620222610000|2021-05-05 13:50:10|4233|4232|4232.5|4231.5|4233|4232.5|4232.5|4231.5|10
1620222630000|2021-05-05 13:50:30|4232|4231|4229.5|4229|4232|4231|4229.5|4229|4276
1620222640000|2021-05-05 13:50:40|4230|4229.5|4230.5|4230|4230.5|4230|4230|4229|2006
1620222650000|2021-05-05 13:50:50|4231|4229.5|4231.5|4230.5|4231.5|4230.5|4231|4229.5|0
1620222660000|2021-05-05 13:51:00|4231|4231|4232|4231|4232|4231.5|4231|4230.5|412
1620222670000|2021-05-05 13:51:10|4232.5|4231.5|4232|4230.5|4233|4232.5|4232|4230.5|1473
1620222680000|2021-05-05 13:51:20|4231.5||4231.5||4231.5||4231.5||0
1620222690000|2021-05-05 13:51:30|4231|4230|4229.5|4229|4231|4230|4229.5|4229|413
1620222700000|2021-05-05 13:51:40|4229|4228.5|4229|4228.5|4229.5|4228.5|4229|4228.5|194
1620222710000|2021-05-05 13:51:50|||||||||24
1620222720000|2021-05-05 13:52:00|4229.5|4229|4229.5|4228.5|4229.5|4229|4229|4228.5|498
1620222730000|2021-05-05 13:52:10||4229||4229||4229||4228.5|92
1620222740000|2021-05-05 13:52:20||4228.5||4229||4229||4228.5|394
1620222750000|2021-05-05 13:52:30|4230|4229.5|4231|4230.5|4231|4230.5|4230|4229.5|849
1620222760000|2021-05-05 13:52:40|4230.5|4230|4230.5|4230|4230.5|4230|4230.5|4230|41
1620222770000|2021-05-05 13:52:50|4231||4231||4231||4231||36
1620222780000|2021-05-05 13:53:00|4230.5|4230.5|4231|4230|4231|4230.5|4230.5|4230|689
1620222790000|2021-05-05 13:53:10|||||||||234
1620222800000|2021-05-05 13:53:20|4230.5||4230.5||4230.5||4230.5||0
1620222810000|2021-05-05 13:53:30|||||||||4952
1620222820000|2021-05-05 13:53:40|4231|4230.5|4229.5|4229|4231.5|4231|4228.5|4228|6280
1620222830000|2021-05-05 13:53:50|4229|4228.5|4229|4228.5|4229|4228.5|4228.5|4228|934
1620222840000|2021-05-05 13:54:00|4228.5|4228|4228|4227|4229|4228.5|4227|4226.5|1216
1620222850000|2021-05-05 13:54:10|4227.5|4226.5|4228|4227|4228|4227|4227.5|4226.5|10
1620222860000|2021-05-05 13:54:20|4228.5|4227.5|4228.5|4227.5|4229|4228|4228.5|4227|460
1620222870000|2021-05-05 13:54:30|4229|4228|4230|4229|4230|4229.5|4228.5|4228|1634
1620222880000|2021-05-05 13:54:40|4230.5|4229.5|4230.5|4230|4231|4230|4230.5|4229.5|148
1620222890000|2021-05-05 13:54:50|||||||||93
1620222900000|2021-05-05 13:55:00|4231|4230.5|4233|4232|4233|4232|4230.5|4230|816
1620222910000|2021-05-05 13:55:10|4233.5|4232.5|4234|4233|4234|4233.5|4233.5|4232.5|268
1620222920000|2021-05-05 13:55:20|4234.5|4233.5|4234.5|4234|4235.5|4234.5|4234.5|4233|1051
1620222930000|2021-05-05 13:55:30|4235|4234.5|4235|4234|4235|4234.5|4234.5|4234|59
1620222940000|2021-05-05 13:55:40|4235.5|4234.5|4235.5|4235|4235.5|4235|4235|4234|1760
1620222950000|2021-05-05 13:55:50|4236|4235.5|4235.5|4235|4237|4236|4235.5|4235|2446
1620222960000|2021-05-05 13:56:00|4235|4234.5|4235|4234|4235.5|4234.5|4234.5|4234|422
1620222980000|2021-05-05 13:56:20|4234.5|4233.5|4233|4232.5|4234.5|4233.5|4233|4232.5|522
1620222990000|2021-05-05 13:56:30|4232.5|4232|4233|4232|4233|4232|4232.5|4232|308
1620223010000|2021-05-05 13:56:50|||||||||1128
1620223020000|2021-05-05 13:57:00|4233.5|4232.5|4233|4232.5|4233.5|4233|4233|4232|1968
1620223030000|2021-05-05 13:57:10|4232.5|4232|4231.5|4231|4232.5|4232|4231.5|4231|786
1620223050000|2021-05-05 13:57:30|4232|4231.5|4231.5|4230.5|4232|4231.5|4231|4230.5|767
1620223060000|2021-05-05 13:57:40|4231||4231||4231||4231||24
1620223070000|2021-05-05 13:57:50|4231.5|4231|4232|4231|4232|4231|4231.5|4231|263
1620223080000|2021-05-05 13:58:00|4231.5|4231.5|4232|4231.5|4232|4231.5|4231.5|4231.5|27
1620223090000|2021-05-05 13:58:10|4232.5|4232|4233.5|4232|4233.5|4232.5|4232.5|4232|2353
1620223100000|2021-05-05 13:58:20||4232.5||4232.5||4232.5||4232.5|0
1620223110000|2021-05-05 13:58:30|4233|4232|4233|4232|4233|4232|4232.5|4232|604
1620223120000|2021-05-05 13:58:40|4233.5|4232.5|4233.5|4232.5|4233.5|4232.5|4233.5|4232|0
1620223130000|2021-05-05 13:58:50|4234|4233|4234.5|4234|4234.5|4234|4234|4233|565
1620223140000|2021-05-05 13:59:00|4235|4234.5|4235.5|4234.5|4235.5|4235|4235|4234|493
1620223150000|2021-05-05 13:59:10|4236|4235|4235.5|4235|4236|4235|4235.5|4235|80
1620223160000|2021-05-05 13:59:20|4236|4235.5|4236|4235.5|4236|4235.5|4236|4235.5|242
1620223170000|2021-05-05 13:59:30|4236.5|4236|4236.5|4235.5|4236.5|4236|4236|4235.5|184
1620223180000|2021-05-05 13:59:40|4237|4236|4237|4236.5|4237|4236.5|4237|4235.5|390
1620223190000|2021-05-05 13:59:50|4237.5|4237|4240|4238.5|4240|4238.5|4237|4236.5|1893
1620223200000|2021-05-05 14:00:00|4240.5|4239|4239.5|4238.5|4240.5|4239|4239.5|4238.5|831
1620223210000|2021-05-05 14:00:10|4239|4238|4238.5|4237|4239|4238|4238.5|4237|1260
1620223220000|2021-05-05 14:00:20||4237.5||4237.5||4237.5||4237.5|0
1620223230000|2021-05-05 14:00:30|4238|4237|4238|4236.5|4238.5|4237|4236.5|4235.5|2874
1620223240000|2021-05-05 14:00:40|4238.5|4237|4238.5|4237.5|4238.5|4237.5|4238.5|4237|94
1620223260000|2021-05-05 14:01:00|4238|4237|4238.5|4237.5|4238.5|4237.5|4237.5|4237|306
1620223270000|2021-05-05 14:01:10|4238|4237|4238|4237|4238.5|4237|4238|4237|70
1620223280000|2021-05-05 14:01:20|4237.5|4237.5|4238|4237|4238.5|4237.5|4237.5|4237|111
1620223290000|2021-05-05 14:01:30|4237.5|4236.5|4237|4236|4237.5|4236.5|4237|4236|128
1620223300000|2021-05-05 14:01:40|4236.5|4235.5|4236.5|4236|4236.5|4236|4236.5|4235.5|768
1620223320000|2021-05-05 14:02:00|4237|4236.5|4238.5|4238|4239|4238.5|4237|4236.5|3548
1620223330000|2021-05-05 14:02:10|4239|4238.5|4239|4238|4240|4239.5|4239|4238|3256
1620223340000|2021-05-05 14:02:20|4239.5|4238.5|4240|4239|4240|4239|4239.5|4238|1022
1620223350000|2021-05-05 14:02:30|4239.5|4238.5|4239|4238|4239.5|4238.5|4239|4238|1510
1620223360000|2021-05-05 14:02:40|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|4239|4238|119
1620223380000|2021-05-05 14:03:00|4240|4239|4239.5|4239|4240|4239.5|4239.5|4239|39
1620223390000|2021-05-05 14:03:10|4240|4239.5|4240.5|4239.5|4241|4240|4240|4239.5|1784
1620223410000|2021-05-05 14:03:30|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|65
1620223420000|2021-05-05 14:03:40|4240.5|4240|4241|4240|4241|4240|4240.5|4240|287
1620223430000|2021-05-05 14:03:50|4240.5|4240.5|4241|4240|4241.5|4241|4240.5|4240|1297
1620223440000|2021-05-05 14:04:00|4240.5|4239.5|4242|4241.5|4242|4241.5|4240|4239|2116
1620223450000|2021-05-05 14:04:10|4242.5|4242|4242|4241.5|4243|4242.5|4242|4241.5|1305
1620223460000|2021-05-05 14:04:20|4242.5|4242|4242|4241|4242.5|4242|4242|4241|334
1620223470000|2021-05-05 14:04:30|4242.5|4241.5|4242|4241|4242.5|4241.5|4241.5|4241|2623
1620223480000|2021-05-05 14:04:40|4242.5|4241.5|4241.5|4241|4242.5|4241.5|4241.5|4240.5|476
1620223490000|2021-05-05 14:04:50|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|136
1620223500000|2021-05-05 14:05:00|4241.5|4241|4241.5|4240.5|4241.5|4241|4241|4240.5|1179
1620223510000|2021-05-05 14:05:10|4242|4241|4243|4242|4243|4242|4242|4241|1140
1620223520000|2021-05-05 14:05:20|4242.5|4241.5|4242.5|4241.5|4243|4242|4242|4241.5|745
1620223530000|2021-05-05 14:05:30|4242|4242|4242.5|4241.5|4242.5|4242|4242|4241.5|14
1620223540000|2021-05-05 14:05:40||4242||4242||4242||4241.5|74
1620223550000|2021-05-05 14:05:50|4243|4242.5|4242.5|4241.5|4243|4242.5|4242|4241.5|1229
1620223560000|2021-05-05 14:06:00|4243|4242.5|4241.5|4241|4243|4242.5|4241.5|4241|1824
1620223570000|2021-05-05 14:06:10|4241|4240.5|4240.5|4240|4241.5|4241|4240.5|4240|774
1620223580000|2021-05-05 14:06:20|4241|4240.5|4241|4240|4241|4240.5|4241|4240|192
1620223590000|2021-05-05 14:06:30|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|4240|4239.5|949
1620223600000|2021-05-05 14:06:40|4241|4240|4241|4240|4241|4240.5|4241|4240|92
1620223610000|2021-05-05 14:06:50|4241.5|4240.5|4241.5|4240.5|4241.5|4241|4241.5|4240.5|258
1620223620000|2021-05-05 14:07:00|4241||4241||4241||4241||56
1620223630000|2021-05-05 14:07:10|4240.5|4240|4239.5|4239|4240.5|4240|4239.5|4239|1903
1620223640000|2021-05-05 14:07:20|4240|4238.5|4239.5|4238.5|4240|4238.5|4238.5|4238|925
1620223650000|2021-05-05 14:07:30|4240|4239|4240|4239|4240|4239.5|4239.5|4238.5|480
1620223660000|2021-05-05 14:07:40|4239.5|4238.5|4239|4238.5|4239.5|4239|4239|4238.5|5
1620223670000|2021-05-05 14:07:50|4238.5|4238|4239|4238|4239|4238|4237.5|4236.5|1908
1620223680000|2021-05-05 14:08:00|4238.5|4237.5|4239.5|4239|4239.5|4239|4238.5|4237.5|410
1620223690000|2021-05-05 14:08:10|4240|4238.5|4240|4239.5|4240|4239.5|4240|4238.5|1039
1620223700000|2021-05-05 14:08:20|4240.5|4240|4241|4240|4241.5|4240.5|4240.5|4240|395
1620223710000|2021-05-05 14:08:30||4240.5||4240||4240.5||4240|121
1620223720000|2021-05-05 14:08:40|4241.5|4240.5|4241.5|4241|4241.5|4241|4241.5|4240.5|194
1620223730000|2021-05-05 14:08:50|4242|4241.5|4241.5|4241|4242.5|4242|4241.5|4241|1351
1620223740000|2021-05-05 14:09:00|4242|4241.5|4242.5|4241.5|4242.5|4241.5|4242|4241.5|380
1620223760000|2021-05-05 14:09:20|4242|4242|4242|4241|4242.5|4242|4242|4241|357
1620223770000|2021-05-05 14:09:30||4241.5||4241.5||4241.5||4241.5|0
1620223780000|2021-05-05 14:09:40|4242.5|4242|4242.5|4241.5|4242.5|4242|4242.5|4241.5|799
1620223790000|2021-05-05 14:09:50||4242||4242||4242||4241.5|37
1620223800000|2021-05-05 14:10:00||4241.5||4241.5||4241.5||4241.5|149
1620223810000|2021-05-05 14:10:10|4242|4241|4242|4241|4242.5|4241.5|4241.5|4240.5|2516
1620223820000|2021-05-05 14:10:20|4241.5|4240.5|4241.5|4240.5|4241.5|4241|4241|4240.5|5
1620223830000|2021-05-05 14:10:30|4242|4241|4242|4241.5|4242|4241.5|4241.5|4241|1291
1620223840000|2021-05-05 14:10:40|4242.5|4242|4241.5|4241|4243|4242|4241.5|4241|373
1620223850000|2021-05-05 14:10:50|4241|4240.5|4239.5|4239|4241|4240.5|4239.5|4239|553
1620223860000|2021-05-05 14:11:00|4239|4238.5|4238.5|4238|4239.5|4238.5|4238.5|4238|1185
1620223870000|2021-05-05 14:11:10|4239|4238.5|4238.5|4238|4239|4238.5|4238.5|4238|197
1620223890000|2021-05-05 14:11:30||4237.5||4238||4238||4237.5|61
1620223910000|2021-05-05 14:11:50|4239|4238.5|4238.5|4238|4239|4238.5|4238.5|4238|316
1620223920000|2021-05-05 14:12:00|||||||||136
1620223930000|2021-05-05 14:12:10|4239|4238.5|4239|4238.5|4239.5|4239|4239|4238|2596
1620223950000|2021-05-05 14:12:30|4239.5|4239|4239.5|4238.5|4239.5|4239|4239|4238.5|1075
1620223960000|2021-05-05 14:12:40|4239||4239||4239||4239||61
1620223970000|2021-05-05 14:12:50|4238.5|4238|4238|4237.5|4238.5|4238|4237.5|4237|522
1620223980000|2021-05-05 14:13:00|4237.5|4237|4238|4237|4238|4237|4237.5|4237|0
1620223990000|2021-05-05 14:13:10||4237.5||4237.5||4237.5||4237.5|0
1620224000000|2021-05-05 14:13:20|4237.5|4237|4237.5|4237|4237.5|4237|4237.5|4237|139
1620224010000|2021-05-05 14:13:30|4237|4236.5|4237|4236.5|4237|4236.5|4237|4236.5|179
1620224020000|2021-05-05 14:13:40|4237.5|4237|4238|4237.5|4238|4237.5|4237.5|4237|801
1620224040000|2021-05-05 14:14:00|4237.5|4237|4237.5|4237|4237.5|4237|4237.5|4237|321
1620224050000|2021-05-05 14:14:10|4238|4237.5|4238.5|4238|4238.5|4238|4238|4237.5|569
1620224060000|2021-05-05 14:14:20|4239|4238.5|4239.5|4239|4239.5|4239|4239|4238.5|1366
1620224070000|2021-05-05 14:14:30|4239|4238.5|4239|4238.5|4239|4238.5|4239|4238.5|136
1620224080000|2021-05-05 14:14:40|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4238|551
1620224090000|2021-05-05 14:14:50|4238|4237.5|4238|4237.5|4238|4237.5|4238|4237.5|96
1620224100000|2021-05-05 14:15:00|4238.5|4238|4238|4237.5|4238.5|4238|4238|4237.5|864
1620224110000|2021-05-05 14:15:10|4238.5|4238|4238|4237.5|4238.5|4238|4238|4237.5|441
1620224120000|2021-05-05 14:15:20|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4238|503
1620224150000|2021-05-05 14:15:50|4238|4237.5|4239|4238.5|4239|4238.5|4238|4237.5|2842
1620224160000|2021-05-05 14:16:00|4239.5|4239|4241.5|4241|4241.5|4241|4239.5|4238.5|3913
1620224170000|2021-05-05 14:16:10|4242|4241.5|4242.5|4241.5|4242.5|4242|4242|4241.5|198
1620224180000|2021-05-05 14:16:20||4242||4241.5||4242||4241.5|0
1620224190000|2021-05-05 14:16:30|4242|4241|4242|4241.5|4242|4241.5|4242|4241|92
1620224200000|2021-05-05 14:16:40|4241.5|4241|4241.5|4241|4242|4241|4241.5|4241|151
1620224210000|2021-05-05 14:16:50|4241|4240.5|4241|4240|4241|4240.5|4240.5|4240|457
1620224220000|2021-05-05 14:17:00|4240.5|4239.5|4240|4239|4240.5|4239.5|4239.5|4239|1908
1620224230000|2021-05-05 14:17:10|4239.5|4238.5|4238.5|4238|4239.5|4238.5|4238.5|4237.5|1707
1620224240000|2021-05-05 14:17:20|4239|4238.5|4239.5|4238.5|4239.5|4238.5|4239|4238|94
1620224250000|2021-05-05 14:17:30|4240|4239|4239.5|4239|4240|4239|4239.5|4239|373
1620224260000|2021-05-05 14:17:40|4240|4238.5|4239|4238.5|4240|4238.5|4239|4238.5|1256
1620224270000|2021-05-05 14:17:50|4239.5|4239|4238.5|4238|4239.5|4239|4238.5|4238|648
1620224280000|2021-05-05 14:18:00|4238|4237.5|4238.5|4237.5|4238.5|4237.5|4238|4237.5|84
1620224290000|2021-05-05 14:18:10|4238||4238||4238||4238||0
1620224300000|2021-05-05 14:18:20|4238.5|4238|4238.5|4237.5|4238.5|4238|4238.5|4237.5|505
1620224310000|2021-05-05 14:18:30|4239|4238|4239|4238|4239|4238|4239|4238|124
1620224330000|2021-05-05 14:18:50||4238.5||4238.5||4238.5||4238.5|13
1620224340000|2021-05-05 14:19:00|4238.5|4238|4238.5|4238|4239|4238.5|4238.5|4238|484
1620224350000|2021-05-05 14:19:10|4238|4237.5|4238|4237.5|4238|4237.5|4237|4236.5|380
1620224360000|2021-05-05 14:19:20|4238.5|4238|4240|4239|4240|4239|4238.5|4238|499
1620224370000|2021-05-05 14:19:30|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|0
1620224380000|2021-05-05 14:19:40|4239|4238|4238.5|4238|4239|4238|4238.5|4238|413
1620224390000|2021-05-05 14:19:50|4238|4237.5|4238|4237|4238|4237.5|4237.5|4237|1870
1620224400000|2021-05-05 14:20:00|4237.5|4236.5|4237.5|4237|4238|4237.5|4237.5|4236.5|204
1620224410000|2021-05-05 14:20:10|4238|4237.5|4236|4235.5|4238.5|4238|4236|4235.5|1258
1620224420000|2021-05-05 14:20:20|4236.5|4236|4236.5|4235.5|4236.5|4236|4236|4235.5|850
1620224430000|2021-05-05 14:20:30|4236|4236|4236.5|4235.5|4236.5|4236|4236|4235.5|278
1620224440000|2021-05-05 14:20:40||4236||4236||4236||4235.5|0
1620224450000|2021-05-05 14:20:50||4235.5||4235.5||4235.5||4235.5|314
1620224460000|2021-05-05 14:21:00||4236||4235.5||4236||4235.5|243
1620224470000|2021-05-05 14:21:10|4237|4236|4237|4236.5|4237|4236.5|4237|4236|153
1620224480000|2021-05-05 14:21:20|4237.5|4237|4237.5|4236.5|4237.5|4237|4237|4236.5|1472
1620224490000|2021-05-05 14:21:30|4237||4237||4237.5||4237||137
1620224500000|2021-05-05 14:21:40|4237.5|4237|4238|4237.5|4238|4237.5|4237.5|4237|106
1620224510000|2021-05-05 14:21:50|||||||||191
1620224520000|2021-05-05 14:22:00|4238.5|4238|4238|4237.5|4238.5|4238|4238|4237.5|189
1620224530000|2021-05-05 14:22:10|4237.5|4237|4238|4237|4238|4237.5|4237.5|4237|680
1620224540000|2021-05-05 14:22:20|4237.5|4236.5|4237.5|4237|4237.5|4237|4237|4236.5|0
1620224550000|2021-05-05 14:22:30||4236.5||4237||4237||4236.5|23
1620224560000|2021-05-05 14:22:40|4238|4237.5|4237.5|4237|4238|4237.5|4237.5|4236.5|666
1620224570000|2021-05-05 14:22:50||4236.5||4237||4237||4236.5|0
1620224580000|2021-05-05 14:23:00|4238|4237.5|4237|4236.5|4238|4237.5|4237|4236|2504
1620224590000|2021-05-05 14:23:10|4237.5|4237|4237|4236.5|4237.5|4237|4237|4236.5|1056
1620224600000|2021-05-05 14:23:20|4236.5|4236|4237|4236.5|4237|4236.5|4236.5|4236|571
1620224610000|2021-05-05 14:23:30|4236.5|4236|4236.5|4236|4236.5|4236|4236.5|4236|399
1620224620000|2021-05-05 14:23:40|||||||||95
1620224630000|2021-05-05 14:23:50|||||||||31
1620224650000|2021-05-05 14:24:10|4237|4236.5|4237|4236|4237|4236.5|4236.5|4236|1655
1620224660000|2021-05-05 14:24:20|4236.5|4235.5|4235|4234.5|4236.5|4235.5|4234.5|4234|1924
1620224670000|2021-05-05 14:24:30|4235.5|4235|4235.5|4235|4235.5|4235|4235|4235|159
1620224680000|2021-05-05 14:24:40|4235|4234.5|4235.5|4235|4235.5|4235|4235|4234.5|0
1620224690000|2021-05-05 14:24:50|4236|4234.5|4236|4235.5|4236|4235.5|4236|4234.5|753
1620224700000|2021-05-05 14:25:00|||||||||31
1620224720000|2021-05-05 14:25:20|4236.5|4236|4236.5|4235.5|4236.5|4236|4236|4235.5|592
1620224730000|2021-05-05 14:25:30|4237|4236|4238|4237.5|4238|4237.5|4237|4236|1557
1620224740000|2021-05-05 14:25:40|4237.5|4237|4237.5|4237|4237.5|4237|4237.5|4237|21
1620224750000|2021-05-05 14:25:50|4238|4237.5|4238|4237|4238|4237.5|4238|4237|298
1620224760000|2021-05-05 14:26:00||4237.5||4237.5||4237.5||4237|0
1620224770000|2021-05-05 14:26:10|||||||||31
1620224780000|2021-05-05 14:26:20|||||||||107
1620224790000|2021-05-05 14:26:30|||||||||32
1620224810000|2021-05-05 14:26:50|4238.5|4238|4238.5|4237.5|4238.5|4238|4238|4237.5|1084
1620224820000|2021-05-05 14:27:00||4238||4238||4238||4238|30
1620224830000|2021-05-05 14:27:10|4239|4238.5|4239|4238.5|4239.5|4239|4239|4238.5|369
1620224840000|2021-05-05 14:27:20|||||||||472
1620224850000|2021-05-05 14:27:30|4239.5|4239|4240|4239.5|4240.5|4239.5|4239.5|4238.5|801
1620224870000|2021-05-05 14:27:50|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|331
1620224880000|2021-05-05 14:28:00|4240|4239.5|4240.5|4239.5|4240.5|4239.5|4240|4239.5|106
1620224890000|2021-05-05 14:28:10|4241|4240|4240|4239.5|4241|4240|4240|4239.5|1092
1620224900000|2021-05-05 14:28:20|4240.5|4240|4241.5|4240.5|4241.5|4240.5|4240.5|4240|0
1620224910000|2021-05-05 14:28:30|||||||||100
1620224930000|2021-05-05 14:28:50||4241||4241||4241||4241|32
1620224940000|2021-05-05 14:29:00|4241|4240.5|4241|4240.5|4241.5|4240.5|4241|4240.5|240
1620224950000|2021-05-05 14:29:10|4241.5|4241|4241|4240.5|4241.5|4241|4241|4240.5|1350
1620224960000|2021-05-05 14:29:20|4241.5|4241|4241|4240.5|4241.5|4241|4241|4240.5|244
1620224970000|2021-05-05 14:29:30|4241.5||4241.5||4241.5||4241.5||0
1620224980000|2021-05-05 14:29:40||4241||4241||4241||4241|0
1620224990000|2021-05-05 14:29:50|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|628
1620225000000|2021-05-05 14:30:00|||||||||150
1620225020000|2021-05-05 14:30:20|||||||||100
1620225030000|2021-05-05 14:30:30|||||||||52
1620225050000|2021-05-05 14:30:50|4242.5|4242|4242|4241.5|4242.5|4242|4242|4241.5|514
1620225060000|2021-05-05 14:31:00|4242.5|4242|4242.5|4241.5|4242.5|4242|4242.5|4241.5|582
1620225070000|2021-05-05 14:31:10|4242|4241|4241|4240.5|4242|4241|4240.5|4240|4953
1620225090000|2021-05-05 14:31:30|4241.5|4241|4242|4241|4242.5|4241.5|4241|4240.5|843
1620225110000|2021-05-05 14:31:50|4241.5|4240.5|4241|4240.5|4241.5|4240.5|4240.5|4240|554
1620225120000|2021-05-05 14:32:00|||||||||51
1620225130000|2021-05-05 14:32:10|4240.5|4240|4241|4240|4241|4240.5|4240.5|4240|283
1620225140000|2021-05-05 14:32:20|||||||||105
1620225150000|2021-05-05 14:32:30||4240.5||4240.5||4240.5||4240.5|158
1620225160000|2021-05-05 14:32:40|||||||||35
1620225180000|2021-05-05 14:33:00|4241.5|4241|4242|4241.5|4242.5|4242|4241.5|4241|965
1620225190000|2021-05-05 14:33:10|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4242|532
1620225200000|2021-05-05 14:33:20|||||||||11
1620225220000|2021-05-05 14:33:40|4243|4242.5|4244|4243.5|4244|4243.5|4242.5|4242|1258
1620225240000|2021-05-05 14:34:00|4244.5|4244|4244|4243.5|4244.5|4244|4244|4243.5|311
1620225250000|2021-05-05 14:34:10|4244.5|4244|4245|4244.5|4246|4245|4244.5|4244|2591
1620225260000|2021-05-05 14:34:20|4244.5|4244|4245|4244|4245|4244|4244.5|4243.5|365
1620225270000|2021-05-05 14:34:30|4244.5|4244.5|4243|4242|4245|4244.5|4242.5|4242|2413
1620225280000|2021-05-05 14:34:40|4243.5|4242.5|4243.5|4242.5|4243.5|4243|4243|4242.5|1011
1620225290000|2021-05-05 14:34:50|4243||4243||4243||4243||0
1620225300000|2021-05-05 14:35:00|4242.5|4242|4243|4242|4243|4242|4242.5|4242|28
1620225310000|2021-05-05 14:35:10|4242.5||4242.5||4243||4242.5||225
1620225320000|2021-05-05 14:35:20|4242|4241.5|4241.5|4240.5|4242|4241.5|4241|4240.5|1637
1620225330000|2021-05-05 14:35:30||4241||4241||4241||4241|305
1620225340000|2021-05-05 14:35:40|||||||||2
1620225350000|2021-05-05 14:35:50|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|202
1620225360000|2021-05-05 14:36:00|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|218
1620225370000|2021-05-05 14:36:10|4242||4242||4242||4242||211
1620225390000|2021-05-05 14:36:30|4241.5|4241.5|4242|4241.5|4242|4241.5|4241.5|4241.5|117
1620225400000|2021-05-05 14:36:40|||||||||275
1620225410000|2021-05-05 14:36:50|||||||||159
1620225420000|2021-05-05 14:37:00|4241.5|4241|4241.5|4240.5|4241.5|4241|4241|4240.5|1192
1620225430000|2021-05-05 14:37:10|4242|4241|4242|4241|4242|4241.5|4241.5|4241|599
1620225450000|2021-05-05 14:37:30|4242.5|4241.5|4242|4241.5|4242.5|4242|4242|4241.5|565
1620225470000|2021-05-05 14:37:50|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|130
1620225480000|2021-05-05 14:38:00|4241|4240.5|4241|4240|4241|4240.5|4241|4240|197
1620225490000|2021-05-05 14:38:10|4240.5|4239.5|4240.5|4240|4240.5|4240|4240|4239.5|1199
1620225500000|2021-05-05 14:38:20|4241|4240.5|4241|4240|4241|4240.5|4240.5|4240|711
1620225510000|2021-05-05 14:38:30||4240.5||4240||4240.5||4240|211
1620225520000|2021-05-05 14:38:40|4240.5|4239.5|4240|4239.5|4240.5|4239.5|4239.5|4239|2183
1620225530000|2021-05-05 14:38:50|4239.5|4239|4239.5|4238.5|4239.5|4239|4239|4238|820
1620225540000|2021-05-05 14:39:00||4239||4239||4239||4239|0
1620225550000|2021-05-05 14:39:10|4240|4239.5|4240.5|4239.5|4240.5|4240|4240|4239.5|2226
1620225560000|2021-05-05 14:39:20|4240||4240||4240||4240||0
1620225570000|2021-05-05 14:39:30|4239.5|4239|4240|4239|4240|4239|4239.5|4239|390
1620225590000|2021-05-05 14:39:50|4239.5|4239.5|4239.5|4239|4239.5|4239.5|4239.5|4239|238
1620225600000|2021-05-05 14:40:00|4240|4239.5|4240|4239.5|4240|4239.5|4239.5|4239.5|137
1620225610000|2021-05-05 14:40:10|4239.5|4239|4239.5|4239|4239.5|4239.5|4239.5|4239|161
1620225630000|2021-05-05 14:40:30|4240|4239.5|4240|4239.5|4240|4239.5|4240|4239.5|239
1620225640000|2021-05-05 14:40:40|4240.5|4240|4240.5|4239.5|4240.5|4240|4240.5|4239.5|0
1620225650000|2021-05-05 14:40:50|4240|4240|4240.5|4239.5|4240.5|4240|4240|4239.5|683
1620225660000|2021-05-05 14:41:00||4240||4240||4240||4240|875
1620225670000|2021-05-05 14:41:10|||||||||286
1620225680000|2021-05-05 14:41:20|4241|4240.5|4240|4239.5|4241|4240.5|4240|4239.5|1161
1620225690000|2021-05-05 14:41:30|4239.5|4239|4238|4237.5|4240|4239|4238|4237|2522
1620225700000|2021-05-05 14:41:40|4238.5|4238|4238|4237.5|4238.5|4238|4238|4237.5|1394
1620225710000|2021-05-05 14:41:50||4237||4237.5||4237.5||4237|360
1620225720000|2021-05-05 14:42:00|4237.5|4237|4237.5|4237|4237.5|4237|4237.5|4237|0
1620225730000|2021-05-05 14:42:10|4237|4236.5|4237|4236.5|4237|4236.5|4236.5|4236|499
1620225740000|2021-05-05 14:42:20|4236.5|4236|4237|4236.5|4237|4236.5|4236.5|4236|108
1620225750000|2021-05-05 14:42:30|4236.5|4236|4236.5|4236|4236.5|4236|4236.5|4236|276
1620225760000|2021-05-05 14:42:40|4236|4235.5|4236|4235.5|4236|4235.5|4236|4235.5|153
1620225770000|2021-05-05 14:42:50|4235.5|4235|4235.5|4235|4236|4235|4235.5|4235|318
1620225780000|2021-05-05 14:43:00|4235|4234.5|4235|4234.5|4235|4234.5|4235|4234.5|560
1620225790000|2021-05-05 14:43:10|4234.5|4234|4234|4233.5|4234.5|4234|4234|4233.5|451
1620225800000|2021-05-05 14:43:20||4233||4233.5||4233.5||4233|0
1620225810000|2021-05-05 14:43:30|||||||||297
1620225820000|2021-05-05 14:43:40|4233.5|4233|4234|4233|4234|4233|4233.5|4233|191
1620225830000|2021-05-05 14:43:50|4233.5|4232.5|4232.5|4232|4234|4232.5|4232.5|4232|105
1620225840000|2021-05-05 14:44:00|4232|4231.5|4232|4231.5|4232.5|4232|4232|4231.5|530
1620225850000|2021-05-05 14:44:10|4231.5|4231|4231.5|4231|4231.5|4231|4231.5|4231|213
1620225860000|2021-05-05 14:44:20|4231|4230.5|4230.5|4230|4231|4230.5|4230.5|4230|848
1620225870000|2021-05-05 14:44:30|4231|4230.5|4230.5|4230|4231|4230.5|4230.5|4230|245
1620225880000|2021-05-05 14:44:40|4231|4230.5|4232.5|4231.5|4232.5|4232|4231|4230.5|3066
1620225890000|2021-05-05 14:44:50|4232|4232|4232.5|4231.5|4232.5|4232|4232|4231.5|0
1620225900000|2021-05-05 14:45:00||4232||4232||4232||4232|0
1620225910000|2021-05-05 14:45:10|4232|4231.5|4230|4229.5|4232|4231.5|4230|4229|3204
1620225920000|2021-05-05 14:45:20|4230.5|4230|4231|4230|4231|4230|4230.5|4230|737
1620225930000|2021-05-05 14:45:30||4230.5||4230.5||4230.5||4230.5|0
1620225940000|2021-05-05 14:45:40|4231.5|4230|4230.5|4229.5|4231.5|4230|4230.5|4229.5|1460
1620225950000|2021-05-05 14:45:50|4230|4229|4230|4229|4230|4229|4230|4229|156
1620225960000|2021-05-05 14:46:00|4229.5|4228.5|4229.5|4229|4229.5|4229|4229|4228|1522
1620225970000|2021-05-05 14:46:10|4229|4228.5|4229|4228.5|4229.5|4228.5|4229|4228.5|536
1620225980000|2021-05-05 14:46:20|4229.5|4229|4229.5|4229|4229.5|4229|4229.5|4228.5|430
1620225990000|2021-05-05 14:46:30|4230|4229.5|4230|4229|4230.5|4229.5|4229.5|4229|622
1620226000000|2021-05-05 14:46:40|4229.5||4229.5||4229.5||4229.5||64
1620226010000|2021-05-05 14:46:50|4230|4229.5|4230|4229.5|4230|4229.5|4230|4229.5|411
1620226020000|2021-05-05 14:47:00|4229.5|4229|4229.5|4229|4229.5|4229|4229.5|4229|112
1620226030000|2021-05-05 14:47:10|4229|4228.5|4229.5|4229|4229.5|4229|4229|4228.5|1366
1620226040000|2021-05-05 14:47:20|||||||||108
1620226060000|2021-05-05 14:47:40|4229|4228.5|4229|4228.5|4229.5|4228.5|4228.5|4228|467
1620226070000|2021-05-05 14:47:50|4228.5|4228|4228.5|4228|4228.5|4228|4228.5|4228|377
1620226080000|2021-05-05 14:48:00|||||||||148
1620226090000|2021-05-05 14:48:10|4229|4228.5|4229|4228|4229|4228.5|4229|4228|1283
1620226100000|2021-05-05 14:48:20|4228.5||4228.5||4228.5||4228.5||603
1620226110000|2021-05-05 14:48:30|4228|4227.5|4228|4227|4228|4227.5|4227.5|4227|1198
1620226130000|2021-05-05 14:48:50|4227.5||4227.5||4227.5||4227.5||0
1620226140000|2021-05-05 14:49:00|||||||||370
1620226150000|2021-05-05 14:49:10|4227|4226.5|4227.5|4226.5|4227.5|4226.5|4227|4226.5|199
1620226160000|2021-05-05 14:49:20|4228|4227|4228|4227.5|4229|4228|4228|4227|3196
1620226170000|2021-05-05 14:49:30|4228.5|4228|4228|4227.5|4228.5|4228|4228|4227.5|109
1620226180000|2021-05-05 14:49:40|4228.5|4227|4228.5|4227.5|4228.5|4227.5|4228|4227|1551
1620226190000|2021-05-05 14:49:50|||||||||70
1620226200000|2021-05-05 14:50:00|4229|4228|4229.5|4228.5|4230|4229|4228.5|4228|766
1620226210000|2021-05-05 14:50:10|4229|4228|4228.5|4227.5|4229|4228|4228.5|4227.5|440
1620226220000|2021-05-05 14:50:20|4228|4227|4228|4227|4228|4227|4228|4227|110
1620226230000|2021-05-05 14:50:30|4228.5|4227.5|4228|4227.5|4228.5|4227.5|4228|4227.5|0
1620226240000|2021-05-05 14:50:40|4227.5|4227|4227.5|4227|4227.5|4227|4227.5|4227|207
1620226260000|2021-05-05 14:51:00|4227|4226.5|4226.5|4225.5|4227|4226.5|4226.5|4225.5|769
1620226270000|2021-05-05 14:51:10|4227|4226|4227.5|4227|4227.5|4227|4227|4226|1140
1620226280000|2021-05-05 14:51:20|4228|4227.5|4228|4227.5|4228|4227.5|4228|4227.5|47
1620226290000|2021-05-05 14:51:30|4228.5|4228|4228|4227.5|4229|4228|4228|4227.5|222
1620226300000|2021-05-05 14:51:40|4227.5|4227|4227|4226|4228|4227|4226.5|4226|895
1620226310000|2021-05-05 14:51:50|4226.5|4225.5|4226.5|4225.5|4226.5|4226|4226.5|4225.5|0
1620226320000|2021-05-05 14:52:00|4226||4226.5||4226.5||4226||119
1620226330000|2021-05-05 14:52:10|4227|4226|4227|4226.5|4227|4226.5|4227|4226|43
1620226340000|2021-05-05 14:52:20|4227.5|4227|4227|4226.5|4227.5|4227|4227|4226.5|211
1620226360000|2021-05-05 14:52:40|||||||||110
1620226370000|2021-05-05 14:52:50|||||||||10
1620226380000|2021-05-05 14:53:00|4227.5|4227|4228.5|4228|4228.5|4228|4227|4226.5|2941
1620226390000|2021-05-05 14:53:10|4228|4227.5|4228.5|4228|4228.5|4228|4228|4227.5|780
1620226410000|2021-05-05 14:53:30|4228|4227.5|4228.5|4227.5|4228.5|4228|4228|4227.5|1206
1620226420000|2021-05-05 14:53:40||4228||4228||4228||4228|112
1620226430000|2021-05-05 14:53:50|||||||||89
1620226440000|2021-05-05 14:54:00|4229|4228.5|4228|4227.5|4229|4228.5|4228|4227.5|900
1620226450000|2021-05-05 14:54:10|||||||||109
1620226460000|2021-05-05 14:54:20|||||||||61
1620226470000|2021-05-05 14:54:30|||||||||12
1620226480000|2021-05-05 14:54:40|||||||||108
1620226490000|2021-05-05 14:54:50|4228.5|4228|4228.5|4228|4228.5|4228|4228.5|4228|564
1620226500000|2021-05-05 14:55:00|4229|4228.5|4230|4229.5|4230|4229.5|4229|4228.5|1392
1620226510000|2021-05-05 14:55:10|||||||||260
1620226520000|2021-05-05 14:55:20|4230.5|4230|4231.5|4230.5|4231.5|4230.5|4230|4230|419
1620226530000|2021-05-05 14:55:30|4231||4231.5||4231.5||4231||0
1620226540000|2021-05-05 14:55:40||4231||4231||4231||4231|12
1620226560000|2021-05-05 14:56:00|4231|4230.5|4231.5|4231|4231.5|4231|4231|4230.5|550
1620226570000|2021-05-05 14:56:10||4230.5||4230.5||4231||4230.5|192
1620226580000|2021-05-05 14:56:20|4231||4231.5||4231.5||4231||0
1620226590000|2021-05-05 14:56:30|4231||4231||4231||4231||112
1620226600000|2021-05-05 14:56:40|4231.5||4231.5||4231.5||4231.5||473
1620226610000|2021-05-05 14:56:50||4231||4230.5||4231||4230.5|665
1620226620000|2021-05-05 14:57:00||4231||4231||4231||4231|133
1620226630000|2021-05-05 14:57:10|4231|4230.5|4231|4230.5|4231|4230.5|4231|4230.5|127
1620226650000|2021-05-05 14:57:30|4230.5|4230|4231|4230|4231|4230|4230.5|4230|734
1620226680000|2021-05-05 14:58:00|4230.5|4230.5|4230.5|4230|4230.5|4230.5|4230.5|4230|110
1620226690000|2021-05-05 14:58:10|4230|4229.5|4229.5|4229|4230|4229.5|4229.5|4228.5|854
1620226700000|2021-05-05 14:58:20|4230||4230||4230||4230||0
1620226710000|2021-05-05 14:58:30||4229.5||4229.5||4229.5||4229.5|0
1620226720000|2021-05-05 14:58:40|4230.5|4230|4230.5|4230|4231|4230.5|4230.5|4230|955
1620226730000|2021-05-05 14:58:50|||||||||300
1620226740000|2021-05-05 14:59:00|||||||||157
1620226750000|2021-05-05 14:59:10|4230|4229.5|4230|4229.5|4230.5|4230|4230|4229|1192
1620226760000|2021-05-05 14:59:20|4230.5|4230|4230.5|4230|4230.5|4230|4230.5|4230|0
1620226780000|2021-05-05 14:59:40|4230|4229.5|4230.5|4229.5|4230.5|4230|4230|4229.5|1934
1620226790000|2021-05-05 14:59:50|||||||||946
1620226800000|2021-05-05 15:00:00||4230||4230||4230||4230|0
1620226810000|2021-05-05 15:00:10|4231|4230.5|4231|4230.5|4231|4230.5|4231|4230.5|186
1620226820000|2021-05-05 15:00:20|||||||||1
1620226830000|2021-05-05 15:00:30|4231.5|4231|4233.5|4232.5|4233.5|4232.5|4231.5|4231|738
1620226840000|2021-05-05 15:00:40|4234|4233|4234|4233.5|4234|4233.5|4234|4233|76
1620226850000|2021-05-05 15:00:50|4234.5|4234|4234|4233.5|4234.5|4234|4234|4233.5|199
1620226860000|2021-05-05 15:01:00|4233.5|4233|4233.5|4233|4234|4233.5|4233.5|4233|1697
1620226870000|2021-05-05 15:01:10|4234|4233.5|4234|4233.5|4234|4233.5|4233.5|4233|505
1620226880000|2021-05-05 15:01:20|4233.5|4233|4233.5|4233|4234|4233.5|4233.5|4232.5|2756
1620226900000|2021-05-05 15:01:40|4233|4232.5|4232|4231.5|4233.5|4233|4232|4231.5|2324
1620226910000|2021-05-05 15:01:50|4232.5|4232|4232.5|4231.5|4232.5|4232|4232|4231.5|468
1620226920000|2021-05-05 15:02:00|4232||4232||4232.5||4232||411
1620226930000|2021-05-05 15:02:10|4231.5|4231|4231.5|4231|4231.5|4231|4231.5|4230.5|606
1620226940000|2021-05-05 15:02:20|||||||||177
1620226950000|2021-05-05 15:02:30|4231|4230.5|4231|4230.5|4231|4230.5|4231|4230.5|364
1620226960000|2021-05-05 15:02:40|4230.5|4230|4230.5|4230|4230.5|4230|4230.5|4230|162
1620226970000|2021-05-05 15:02:50|4231|4230.5|4231|4230|4231|4230.5|4230.5|4230|217
1620226980000|2021-05-05 15:03:00|4231.5|4230.5|4231.5|4231|4232|4231|4231.5|4230.5|878
1620226990000|2021-05-05 15:03:10|4232|4231.5|4231.5|4231|4232|4231.5|4231.5|4231|323
1620227000000|2021-05-05 15:03:20|4231|4230.5|4231|4230.5|4231.5|4230.5|4231|4230.5|709
1620227010000|2021-05-05 15:03:30|||||||||12
1620227020000|2021-05-05 15:03:40|4230.5|4230|4230.5|4230|4231|4230|4230.5|4230|273
1620227030000|2021-05-05 15:03:50|||||||||104
1620227040000|2021-05-05 15:04:00|4231|4229.5|4230.5|4230|4231|4230|4230|4229.5|809
1620227050000|2021-05-05 15:04:10|4231|4230.5|4231|4230.5|4231|4230.5|4231|4230.5|772
1620227060000|2021-05-05 15:04:20|4230.5|4230|4230.5|4230|4230.5|4230|4230.5|4230|438
1620227070000|2021-05-05 15:04:30|||||||||25
1620227080000|2021-05-05 15:04:40|||||||||215
1620227090000|2021-05-05 15:04:50|4230|4229.5|4229.5|4229|4230|4229.5|4229.5|4229|2580
1620227100000|2021-05-05 15:05:00|4229|4228.5|4229.5|4228.5|4229.5|4228.5|4229|4228.5|560
1620227110000|2021-05-05 15:05:10|4229|4229|4229.5|4229|4230|4229|4229|4229|291
1620227120000|2021-05-05 15:05:20|4230|4229.5|4230.5|4230|4231|4230.5|4230|4229.5|916
1620227130000|2021-05-05 15:05:30|4231|4230.5|4231|4230.5|4231|4230.5|4231|4230|112
1620227140000|2021-05-05 15:05:40|||||||||180
1620227150000|2021-05-05 15:05:50|4231.5|4231|4231.5|4230.5|4231.5|4231|4231.5|4230.5|451
1620227160000|2021-05-05 15:06:00|4231|4230|4230.5|4230|4231.5|4230|4230.5|4230|922
1620227180000|2021-05-05 15:06:20|4230|4229.5|4230.5|4230|4230.5|4230|4230|4229.5|607
1620227190000|2021-05-05 15:06:30||4229.5||4229.5||4229.5||4229.5|46
1620227200000|2021-05-05 15:06:40||4230||4230||4230||4230|0
1620227210000|2021-05-05 15:06:50|4230|4229.5|4230|4229.5|4230|4229.5|4230|4229.5|135
1620227220000|2021-05-05 15:07:00|||||||||26
1620227240000|2021-05-05 15:07:20|4230.5|4230|4229.5|4229|4230.5|4230|4229.5|4229|1283
1620227250000|2021-05-05 15:07:30|4230||4230||4230||4230||61
1620227260000|2021-05-05 15:07:40||4229.5||4229.5||4229.5||4229.5|0
1620227270000|2021-05-05 15:07:50|4229.5|4229|4229.5|4229|4229.5|4229|4229.5|4229|186
1620227280000|2021-05-05 15:08:00|4230|4229.5|4230|4229.5|4230|4229.5|4230|4229.5|313
1620227290000|2021-05-05 15:08:10|4230.5|4230|4230.5|4230|4230.5|4230|4230.5|4230|277
1620227300000|2021-05-05 15:08:20|4231|4230.5|4231|4230.5|4231.5|4230.5|4231|4230.5|336
1620227310000|2021-05-05 15:08:30|4230.5|4230|4230|4229.5|4230.5|4230|4230|4229.5|1501
1620227320000|2021-05-05 15:08:40|4230.5|4230|4230|4229.5|4230.5|4230|4230|4229.5|1827
1620227330000|2021-05-05 15:08:50|4230.5|4230|4228.5|4228|4230.5|4230|4228.5|4228|4694
1620227340000|2021-05-05 15:09:00|4229|4228.5|4228.5|4228|4229|4228.5|4228|4227.5|1861
1620227350000|2021-05-05 15:09:10||4227.5||4227.5||4227.5||4227.5|75
1620227360000|2021-05-05 15:09:20|4229|4228|4229|4228.5|4229|4228.5|4229|4227.5|1844
1620227370000|2021-05-05 15:09:30|4229.5|4229|4229.5|4228.5|4229.5|4229|4229|4228.5|415
1620227380000|2021-05-05 15:09:40|4230|4229|4230|4229|4230|4229.5|4229.5|4229|772
1620227390000|2021-05-05 15:09:50|4229.5|4229.5|4229.5|4229|4230|4229.5|4229.5|4229|260
1620227400000|2021-05-05 15:10:00|4229|4228.5|4229|4228.5|4229.5|4228.5|4228.5|4227.5|3482
1620227410000|2021-05-05 15:10:10|4229.5|4229|4229.5|4228.5|4229.5|4229|4228.5|4228|1349
1620227420000|2021-05-05 15:10:20|||||||||220
1620227440000|2021-05-05 15:10:40|4230|4229|4230|4229.5|4230.5|4230|4230|4229|3605
1620227450000|2021-05-05 15:10:50|4229.5|4229|4230.5|4230|4230.5|4230|4229.5|4229|1730
1620227460000|2021-05-05 15:11:00|4230|4229.5|4231.5|4230.5|4231.5|4231|4230|4229|2286
1620227470000|2021-05-05 15:11:10|4231|4231|4231.5|4231|4232|4231.5|4231|4231|297
1620227480000|2021-05-05 15:11:20|4231|4230.5|4233.5|4232.5|4233.5|4232.5|4231|4230.5|1438
1620227490000|2021-05-05 15:11:30|4234|4233|4233.5|4233|4234|4233.5|4233|4232.5|1647
1620227500000|2021-05-05 15:11:40|4233|4232.5|4233|4232.5|4233.5|4232.5|4232.5|4231.5|1939
1620227510000|2021-05-05 15:11:50|4233.5||4233||4233.5||4233||450
1620227520000|2021-05-05 15:12:00|4233.5|4233|4234|4233.5|4234.5|4234|4233|4233|4450
1620227530000|2021-05-05 15:12:10|4234.5|4233|4233.5|4233|4234.5|4233|4233.5|4233|73
1620227540000|2021-05-05 15:12:20|4233|4232.5|4233|4232.5|4233|4232.5|4233|4232.5|429
1620227550000|2021-05-05 15:12:30|4233.5|4233|4233.5|4232.5|4233.5|4233|4233|4232.5|120
1620227560000|2021-05-05 15:12:40||4233||4233||4233||4233|25
1620227570000|2021-05-05 15:12:50|4234|4233.5|4234.5|4234|4235|4234.5|4234|4233|1110
1620227580000|2021-05-05 15:13:00|4235|4234.5|4235.5|4234.5|4235.5|4235|4235|4234.5|286
1620227590000|2021-05-05 15:13:10|4236|4235|4237|4236|4237|4236.5|4235.5|4234.5|4009
1620227600000|2021-05-05 15:13:20|4236.5|4235.5|4236|4235|4237|4236|4235.5|4235|1883
1620227610000|2021-05-05 15:13:30|4235.5|4235.5|4236|4235.5|4236|4235.5|4235.5|4235.5|429
1620227620000|2021-05-05 15:13:40|4235.5|4235|4235.5|4234.5|4236.5|4236|4235.5|4234.5|2365
1620227630000|2021-05-05 15:13:50|4236|4235|4235|4234.5|4236|4235.5|4235|4234.5|3222
1620227640000|2021-05-05 15:14:00|4235.5|4234|4235|4234|4235.5|4234.5|4234.5|4234|2729
1620227650000|2021-05-05 15:14:10|4234.5|4234.5|4235.5|4235|4235.5|4235|4234.5|4234.5|2009
1620227660000|2021-05-05 15:14:20|4235|4234.5|4235|4234.5|4235|4235|4235|4234.5|581
1620227670000|2021-05-05 15:14:30|4235.5|4235|4235.5|4234.5|4235.5|4235|4235.5|4234.5|217
1620227680000|2021-05-05 15:14:40|4235|4234|4235|4234|4235.5|4234|4234.5|4234|539
1620227690000|2021-05-05 15:14:50|4235.5|4234.5|4235.5|4235|4235.5|4235|4235|4234|566
1620227700000|2021-05-05 15:15:00|4235|4234.5|4235|4234|4235.5|4235|4234.5|4234|2023
1620227710000|2021-05-05 15:15:10|4235.5|4234.5|4235|4234.5|4235.5|4235|4235|4234.5|1196
1620227720000|2021-05-05 15:15:20|4235.5|4235|4234.5|4234|4235.5|4235|4234.5|4234|5341
1620227730000|2021-05-05 15:15:30|4234|4233.5|4234|4233.5|4234.5|4234|4234|4233.5|260
1620227740000|2021-05-05 15:15:40|4233.5|4233|4234.5|4233.5|4234.5|4234|4233.5|4233|3348
1620227760000|2021-05-05 15:16:00|4234|4233|4234.5|4233.5|4234.5|4234|4233.5|4233|2053
1620227770000|2021-05-05 15:16:10|4234|4234|4234|4233.5|4234.5|4234|4234|4233.5|151
1620227780000|2021-05-05 15:16:20|4234.5|4234|4234.5|4234|4234.5|4234|4234.5|4234|699
1620227790000|2021-05-05 15:16:30|4234|4233.5|4234.5|4233.5|4234.5|4233.5|4233.5|4233|809
1620227800000|2021-05-05 15:16:40|4235|4234|4234.5|4234|4235|4234.5|4234.5|4234|3652
1620227810000|2021-05-05 15:16:50|4235|4234.5|4235|4234.5|4236|4235|4235|4234.5|1223
1620227820000|2021-05-05 15:17:00||4234||4234||4234||4234|342
1620227830000|2021-05-05 15:17:10|4234.5|4233.5|4234.5|4233.5|4234.5|4234|4234.5|4233.5|572
1620227840000|2021-05-05 15:17:20||4234||4234||4234||4233.5|1148
1620227850000|2021-05-05 15:17:30|4234|4233.5|4234.5|4234|4235|4234|4234|4233.5|1384
1620227860000|2021-05-05 15:17:40|4234|4233.5|4233.5|4233|4234|4233.5|4233.5|4233|2194
1620227870000|2021-05-05 15:17:50|||||||||116
1620227880000|2021-05-05 15:18:00|4234|4233.5|4234|4233.5|4234|4233.5|4233.5|4233|2175
1620227890000|2021-05-05 15:18:10|4234.5|4234|4235|4234.5|4235.5|4235|4234.5|4234|4476
1620227900000|2021-05-05 15:18:20|4234.5|4234|4235|4234.5|4235.5|4235|4234.5|4234|2172
1620227910000|2021-05-05 15:18:30|4235.5|4235|4235|4234|4235.5|4235|4235|4234|1161
1620227920000|2021-05-05 15:18:40|4234.5|4234.5|4235|4234.5|4235|4234.5|4234.5|4234.5|575
1620227930000|2021-05-05 15:18:50|||||||||656
1620227950000|2021-05-05 15:19:10|4234.5|4234|4233.5|4233|4234.5|4234|4233.5|4233|1621
1620227960000|2021-05-05 15:19:20|||||||||1
1620227970000|2021-05-05 15:19:30|||||||||210
1620227980000|2021-05-05 15:19:40|4233|4232.5|4232.5|4232|4233|4232.5|4232.5|4232|1645
1620227990000|2021-05-05 15:19:50|4233|4232.5|4233|4232|4233|4232.5|4233|4232|1854
1620228000000|2021-05-05 15:20:00|4232.5|4232.5|4232.5|4232|4233.5|4233|4232.5|4232|2087
1620228010000|2021-05-05 15:20:10|||||||||418
1620228020000|2021-05-05 15:20:20|4232|4231.5|4232|4231.5|4232|4231.5|4232|4231.5|548
1620228040000|2021-05-05 15:20:40|||||||||30
1620228050000|2021-05-05 15:20:50|4231.5|4231|4231.5|4231|4231.5|4231|4231.5|4231|667
1620228060000|2021-05-05 15:21:00|4232|4231.5|4232|4231|4232|4231.5|4231.5|4231|1716
1620228070000|2021-05-05 15:21:10|4231.5||4231.5||4232||4231.5||1027
1620228080000|2021-05-05 15:21:20|4231|4230.5|4231.5|4231|4232|4231|4230.5|4230|6573
1620228090000|2021-05-05 15:21:30|4231|4230.5|4231|4230|4231.5|4230.5|4230.5|4230|1667
1620228100000|2021-05-05 15:21:40|4231.5|4230.5|4231.5|4231|4231.5|4231|4231|4230|5021
1620228110000|2021-05-05 15:21:50|4231|4230.5|4230.5|4230|4231|4230.5|4230.5|4230|3183
1620228120000|2021-05-05 15:22:00|4231|4230.5|4231.5|4231|4231.5|4231|4231|4230.5|1999
1620228130000|2021-05-05 15:22:10|4232|4231.5|4231|4230.5|4232|4231.5|4231|4230.5|4036
1620228140000|2021-05-05 15:22:20|4231.5|4231|4231.5|4231|4231.5|4231|4231.5|4231|944
1620228150000|2021-05-05 15:22:30|4232|4231.5|4232|4231.5|4232|4231.5|4232|4231.5|206
1620228160000|2021-05-05 15:22:40|4232.5|4232|4231.5|4231|4232.5|4232|4231.5|4231|1724
1620228170000|2021-05-05 15:22:50|4232|4231.5|4232.5|4231.5|4232.5|4232|4232|4231.5|711
1620228180000|2021-05-05 15:23:00|4232|4232|4232|4231.5|4233|4232|4232|4231.5|1232
1620228190000|2021-05-05 15:23:10|4231.5|4231|4232.5|4232|4232.5|4232|4231.5|4231|2322
1620228200000|2021-05-05 15:23:20|4232|4231.5|4232|4231.5|4232|4231.5|4232|4231.5|844
1620228210000|2021-05-05 15:23:30|4232.5|4232|4232.5|4231.5|4232.5|4232|4232|4231.5|856
1620228230000|2021-05-05 15:23:50|4232|4232|4232|4231.5|4232.5|4232|4232|4231.5|1920
1620228240000|2021-05-05 15:24:00|||||||||938
1620228250000|2021-05-05 15:24:10|4231.5|4231|4231.5|4231|4231.5|4231|4231|4230.5|1425
1620228260000|2021-05-05 15:24:20|4231|4230.5|4231|4230.5|4231.5|4231|4231|4230.5|2015
1620228270000|2021-05-05 15:24:30|4231.5|4231|4231|4230.5|4231.5|4231|4231|4230.5|82
1620228280000|2021-05-05 15:24:40|4231.5|4231|4231|4230.5|4231.5|4231|4231|4230.5|194
1620228290000|2021-05-05 15:24:50|4231.5||4231.5||4231.5||4231.5||1
1620228300000|2021-05-05 15:25:00|4231|4230|4230|4229.5|4231|4230|4230|4229.5|519
1620228310000|2021-05-05 15:25:10|||||||||237
1620228320000|2021-05-05 15:25:20|4229.5|4229|4231|4230|4231|4230.5|4229.5|4229|1666
1620228330000|2021-05-05 15:25:30|4230.5||4230.5||4230.5||4230.5||65
1620228340000|2021-05-05 15:25:40|||||||||6
1620228350000|2021-05-05 15:25:50|4231|4230.5|4231.5|4230.5|4231.5|4230.5|4230.5|4230|1197
1620228360000|2021-05-05 15:26:00|4231|4231|4231|4230.5|4231|4231|4231|4230.5|523
1620228370000|2021-05-05 15:26:10|4230.5|4230|4230.5|4230|4230.5|4230|4230.5|4230|742
1620228380000|2021-05-05 15:26:20|4231|4230.5|4229.5|4229|4231|4230.5|4229.5|4229|5411
1620228390000|2021-05-05 15:26:30|4229|4228.5|4229|4228.5|4229|4229|4229|4228.5|1701
1620228400000|2021-05-05 15:26:40|4229.5|4229|4230|4229.5|4230.5|4230|4229|4228.5|3420
1620228410000|2021-05-05 15:26:50|||||||||33
1620228420000|2021-05-05 15:27:00|4230.5|4230|4230.5|4229.5|4230.5|4230|4230|4229.5|5549
1620228430000|2021-05-05 15:27:10|4230|4229|4229.5|4229|4230|4229|4229|4228.5|1400
1620228440000|2021-05-05 15:27:20|4230|4228.5|4230|4229.5|4230.5|4230|4229.5|4228.5|5147
1620228450000|2021-05-05 15:27:30|4230.5|4230|4231|4230.5|4231.5|4230.5|4230.5|4230|2495
1620228460000|2021-05-05 15:27:40|4231.5|4231|4231|4230.5|4231.5|4231|4231|4230.5|241
1620228470000|2021-05-05 15:27:50|||||||||1023
1620228480000|2021-05-05 15:28:00|4231.5|4231|4231.5|4231|4232|4231.5|4231|4230.5|1253
1620228500000|2021-05-05 15:28:20|||||||||32
1620228510000|2021-05-05 15:28:30|4232|4231.5|4232|4231.5|4232.5|4231.5|4231.5|4231|1980
1620228520000|2021-05-05 15:28:40|4232.5|4232|4232|4231.5|4232.5|4232|4232|4231.5|732
1620228530000|2021-05-05 15:28:50|4231.5|4231|4232.5|4232|4232.5|4232|4231.5|4231|1966
1620228540000|2021-05-05 15:29:00|4232|4231.5|4233.5|4232.5|4233.5|4232.5|4232|4231.5|5701
1620228550000|2021-05-05 15:29:10|4234|4233|4233|4232|4234|4233|4233|4232|4023
1620228560000|2021-05-05 15:29:20|4232.5|4232.5|4233|4232|4233.5|4233|4232.5|4232|4067
1620228570000|2021-05-05 15:29:30|4232.5|4231.5|4233|4232|4233|4232.5|4232.5|4231.5|1330
1620228580000|2021-05-05 15:29:40|4233.5|4232.5|4232.5|4231.5|4233.5|4233|4232.5|4231.5|601
1620228590000|2021-05-05 15:29:50|4232|4231|4232.5|4231.5|4232.5|4231.5|4230.5|4229.5|716
1620284410000|2021-05-06 07:00:10|4225.5|4225|4225|4223|4225.5|4225|4223.5|4222.5|1855
1620284420000|2021-05-06 07:00:20|4225.5|4224|4228|4225.5|4228|4225.5|4225.5|4224|1029
1620284430000|2021-05-06 07:00:30|4227.5|4226|4228.5|4226.5|4228.5|4226.5|4227.5|4226|500
1620284440000|2021-05-06 07:00:40|4229||4229.5||4229.5||4228.5||1291
1620284450000|2021-05-06 07:00:50|4230.5|4227|4231|4228.5|4231.5|4228.5|4230.5|4226.5|699
1620284460000|2021-05-06 07:01:00|4231.5|4229|4234.5|4231.5|4235.5|4232|4230.5|4229|2417
1620284470000|2021-05-06 07:01:10|4235|4232|4238|4234.5|4238|4234.5|4235|4232|908
1620284480000|2021-05-06 07:01:20|4238.5|4235|4243|4241.5|4245|4242.5|4237|4234.5|3296
1620284490000|2021-05-06 07:01:30|4243.5|4242|4244.5|4243|4244.5|4243|4243.5|4242|131
1620284500000|2021-05-06 07:01:40|4245.5|4243.5|4246.5|4244.5|4246.5|4244.5|4241|4240|4405
1620284510000|2021-05-06 07:01:50|4247.5|4245|4247.5|4246.5|4248.5|4246.5|4245.5|4244|1881
1620284520000|2021-05-06 07:02:00|4248.5|4245|4244|4241.5|4248.5|4245|4244|4241.5|1340
1620284530000|2021-05-06 07:02:10|4243.5|4242|4244|4241.5|4245.5|4243|4243|4241.5|1068
1620284540000|2021-05-06 07:02:20|||||||||57
1620284550000|2021-05-06 07:02:30|4244.5|4242|4243|4238.5|4245|4243|4243|4238.5|469
1620284560000|2021-05-06 07:02:40|4242.5|4239|4240.5|4239.5|4243|4240.5|4240|4238.5|1331
1620284570000|2021-05-06 07:02:50|4240|4240|4247.5|4246|4249.5|4248.5|4240|4240|3156
1620284580000|2021-05-06 07:03:00|4247|4245.5|4248.5|4247|4248.5|4247|4245.5|4244|2647
1620284590000|2021-05-06 07:03:10|4249|4247.5|4249|4247.5|4250|4248.5|4248.5|4247|458
1620284600000|2021-05-06 07:03:20|4248.5|4247|4249.5|4248|4249.5|4248|4248.5|4247|138
1620284610000|2021-05-06 07:03:30|4250|4248.5|4250.5|4249|4251|4250|4248.5|4247|552
1620284620000|2021-05-06 07:03:40|4250|4248.5|4249|4247.5|4250|4248.5|4249|4247.5|636
1620284630000|2021-05-06 07:03:50|4249.5|4248|4251.5|4250|4252|4250.5|4249|4248|801
1620284640000|2021-05-06 07:04:00|4251|4249.5|4249|4247|4251.5|4250.5|4248.5|4247|3347
1620284650000|2021-05-06 07:04:10|4248.5|4246.5|4248|4246.5|4249|4246.5|4247|4245.5|1494
1620284660000|2021-05-06 07:04:20|4247.5|4246|4246|4244.5|4247.5|4246|4245|4243|851
1620284670000|2021-05-06 07:04:30|4246.5|4245|4245.5|4244|4246.5|4245|4245|4244|42
1620284680000|2021-05-06 07:04:40|4246|4244.5|4246.5|4245|4246.5|4245|4246|4244.5|33
1620284690000|2021-05-06 07:04:50|4247|4245.5|4247|4245|4247|4245.5|4247|4244.5|15
1620284700000|2021-05-06 07:05:00|4247.5|4245.5|4251.5|4249|4252|4250|4247|4245.5|1100
1620284710000|2021-05-06 07:05:10|4250.5|4248.5|4248.5|4247|4250.5|4249.5|4248|4246.5|1013
1620284720000|2021-05-06 07:05:20|4248|4246.5|4250.5|4248.5|4251|4249|4248|4246.5|1164
1620284730000|2021-05-06 07:05:30|4250|4249|4248|4247|4250.5|4249|4248|4247|398
1620284740000|2021-05-06 07:05:40|4248.5|4247.5|4250|4248|4250|4248.5|4248|4247|980
1620284750000|2021-05-06 07:05:50|4249.5|4247.5|4250.5|4248|4250.5|4248.5|4248.5|4247.5|1825
1620284760000|2021-05-06 07:06:00|4250|4248.5|4250.5|4249|4252|4250.5|4250|4248.5|1408
1620284770000|2021-05-06 07:06:10|4250|4249.5|4249|4248.5|4250|4249.5|4249|4248|1664
1620284780000|2021-05-06 07:06:20|4249.5|4249|4251.5|4250|4252|4250|4249.5|4249|706
1620284790000|2021-05-06 07:06:30|||||||||45
1620284800000|2021-05-06 07:06:40||4250.5||4250.5||4250.5||4250.5|300
1620284810000|2021-05-06 07:06:50|4252|4251|4253.5|4252.5|4253.5|4253|4252|4250.5|3261
1620284820000|2021-05-06 07:07:00|4253|4252|4251.5|4250.5|4253|4252|4251|4250|1033
1620284830000|2021-05-06 07:07:10|4252|4251|4252|4251.5|4253|4251.5|4252|4251|1884
1620284840000|2021-05-06 07:07:20|4253|4252|4252|4251.5|4253|4252|4252|4251.5|788
1620284850000|2021-05-06 07:07:30|||||||||99
1620284860000|2021-05-06 07:07:40|4252.5|4252|4254|4252|4254.5|4252|4252|4252|301
1620284870000|2021-05-06 07:07:50|||||||||29
1620284880000|2021-05-06 07:08:00|4253.5|4251.5|4254.5|4253.5|4254.5|4253.5|4252|4251|1609
1620284890000|2021-05-06 07:08:10|4255|4253|4254|4253|4255|4254|4254|4253|282
1620284900000|2021-05-06 07:08:20|4255|4253.5|4254.5|4253|4255|4253.5|4254|4253|795
1620284910000|2021-05-06 07:08:30|4255|4253.5|4254.5|4253|4255|4254|4254.5|4253|50
1620284920000|2021-05-06 07:08:40|4254|4252.5|4253|4251.5|4254|4253|4253|4251.5|3309
1620284930000|2021-05-06 07:08:50|4253.5|4252|4253.5|4252.5|4254.5|4253|4253.5|4252|1029
1620284940000|2021-05-06 07:09:00|4253|4252|4251.5|4250|4253.5|4252|4251.5|4250|1676
1620284950000|2021-05-06 07:09:10|||||||||82
1620284960000|2021-05-06 07:09:20|4251|4249.5|4247|4245.5|4251|4249.5|4247|4245.5|782
1620284970000|2021-05-06 07:09:30|4247.5|4246|4250|4249|4250|4249|4247.5|4246|780
1620284980000|2021-05-06 07:09:40|4251|4249.5|4253|4251.5|4253|4251.5|4251|4249.5|509
1620284990000|2021-05-06 07:09:50|4253.5|4252|4253.5|4252|4254|4252.5|4253|4252|0
1620285000000|2021-05-06 07:10:00|4254|4251.5|4250.5|4249|4254|4251.5|4250.5|4249|472
1620285010000|2021-05-06 07:10:10|4250|4248.5|4250.5|4249.5|4250.5|4249.5|4250|4248.5|1563
1620285020000|2021-05-06 07:10:20||4250||4250||4250||4249.5|1539
1620285030000|2021-05-06 07:10:30|4251|4250.5|4251|4250|4251.5|4251|4250.5|4250|2577
1620285040000|2021-05-06 07:10:40|4251.5|4251|4251.5|4250.5|4251.5|4251|4251|4250.5|468
1620285050000|2021-05-06 07:10:50|4252|4251|4252.5|4251|4252.5|4251|4251.5|4251|1548
1620285060000|2021-05-06 07:11:00|4253|4251.5|4257.5|4255.5|4257.5|4255.5|4252.5|4251.5|1547
1620285070000|2021-05-06 07:11:10|4257|4256|4258|4256.5|4258|4256.5|4256|4255|1409
1620285080000|2021-05-06 07:11:20|4258.5|4257|4258.5|4257.5|4258.5|4257.5|4258.5|4257|1171
1620285090000|2021-05-06 07:11:30|4259|4258|4259|4257.5|4260|4258|4258|4257|2295
1620285100000|2021-05-06 07:11:40|4258.5|4258|4260|4259.5|4260|4259.5|4258.5|4258|568
1620285110000|2021-05-06 07:11:50|4259.5|4259|4260.5|4259|4261|4259|4259.5|4258|1958
1620285120000|2021-05-06 07:12:00|4260|4259.5|4261|4260.5|4261|4260.5|4259.5|4259.5|305
1620285130000|2021-05-06 07:12:10|4261.5|4261|4263.5|4262|4264|4263.5|4261.5|4261|3199
1620285140000|2021-05-06 07:12:20|4263|4261.5|4264|4263|4264|4263|4262|4261|1391
1620285150000|2021-05-06 07:12:30|4263.5|4262.5|4263.5|4262|4263.5|4262.5|4263|4262|483
1620285170000|2021-05-06 07:12:50|4264|4262.5|4265|4264|4265|4264|4264|4262.5|6
1620285180000|2021-05-06 07:13:00|4264.5|4263|4264.5|4263|4264.5|4263|4264|4263|237
1620285190000|2021-05-06 07:13:10|4265||4264.5||4265||4264.5||0
1620285200000|2021-05-06 07:13:20|4264|4262.5|4264|4262.5|4264.5|4263|4262.5|4261|1908
1620285210000|2021-05-06 07:13:30|4264.5|4263|4264|4262.5|4265|4263|4264|4262.5|78
1620285230000|2021-05-06 07:13:50||4263||4263||4263||4263|5586
1620285240000|2021-05-06 07:14:00|4263.5|4262.5|4263|4261.5|4264|4262.5|4263|4261.5|1003
1620285250000|2021-05-06 07:14:10|4262|4262|4264.5|4263|4265|4263|4262|4262|1035
1620285260000|2021-05-06 07:14:20|4264|4262.5|4264|4262|4264|4262.5|4262.5|4261.5|2706
1620285270000|2021-05-06 07:14:30|4263.5|4261.5|4262.5|4261.5|4263.5|4261.5|4262.5|4261.5|23
1620285280000|2021-05-06 07:14:40|4263|4262|4265|4263.5|4265|4263.5|4263|4262|487
1620285290000|2021-05-06 07:14:50|4264.5|4263|4263.5|4262|4265|4263|4263|4262|196
1620285300000|2021-05-06 07:15:00|4263|4261.5|4260.5|4259|4263|4261.5|4260|4259|3092
1620285310000|2021-05-06 07:15:10|4260|4258.5|4259.5|4259|4260|4259|4259.5|4258.5|1239
1620285320000|2021-05-06 07:15:20|4260|4258.5|4259.5|4258|4260.5|4258.5|4259.5|4258|695
1620285340000|2021-05-06 07:15:40|4259|4257.5|4258.5|4258|4259|4258.5|4257|4256|2240
1620285350000|2021-05-06 07:15:50|4259|4258.5|4259|4258|4259|4258.5|4258.5|4258|234
1620285360000|2021-05-06 07:16:00|4258.5|4257.5|4255|4253.5|4258.5|4257.5|4255|4253.5|1449
1620285370000|2021-05-06 07:16:10|4254.5|4253|4254.5|4253.5|4255|4253.5|4253.5|4252.5|803
1620285380000|2021-05-06 07:16:20|4254|4253|4253.5|4252|4254.5|4253|4252.5|4251|864
1620285390000|2021-05-06 07:16:30|4253|4252.5|4256|4254.5|4256|4254.5|4253|4252.5|968
1620285400000|2021-05-06 07:16:40|4255.5||4255.5||4255.5||4255.5||0
1620285410000|2021-05-06 07:16:50|4256|4255|4257.5|4256.5|4258|4257|4256|4255|650
1620285420000|2021-05-06 07:17:00|4257|4256|4257|4255.5|4257|4256|4255.5|4254.5|1506
1620285440000|2021-05-06 07:17:20|4256.5||4257||4257||4256.5||0
1620285450000|2021-05-06 07:17:30|4256.5||4257||4257||4256.5||0
1620285470000|2021-05-06 07:17:50|4256.5|4255|4256|4255|4256.5|4255.5|4254.5|4253.5|2140
1620285480000|2021-05-06 07:18:00|4256.5|4255.5|4256.5|4256|4256.5|4256|4256.5|4255.5|108
1620285490000|2021-05-06 07:18:10|4257||4257||4257||4257||123
1620285500000|2021-05-06 07:18:20|4256.5|4255.5|4256|4255|4256.5|4255.5|4255.5|4255|1467
1620285510000|2021-05-06 07:18:30|||||||||156
1620285520000|2021-05-06 07:18:40|4256.5|4255.5|4257.5|4256.5|4258|4257|4256.5|4255|1002
1620285530000|2021-05-06 07:18:50|4258|4257|4259.5|4258.5|4260|4259|4258|4256.5|1286
1620285540000|2021-05-06 07:19:00|4259|4258|4260|4259|4260.5|4259.5|4259|4258|688
1620285550000|2021-05-06 07:19:10|4260.5|4259.5|4261.5|4260|4261.5|4260|4260.5|4259|70
1620285560000|2021-05-06 07:19:20|4261|4259.5|4261|4259.5|4261|4260|4260|4259.5|932
1620285570000|2021-05-06 07:19:30|4261.5|4260|4261.5|4260.5|4261.5|4261|4261.5|4260|100
1620285580000|2021-05-06 07:19:40|4262|4261|4262.5|4261|4262.5|4261.5|4262|4261|116
1620285590000|2021-05-06 07:19:50|4262|4261.5|4263|4261.5|4263|4262|4262|4261.5|581
1620285600000|2021-05-06 07:20:00|4262.5|4261|4261.5|4260.5|4262.5|4261.5|4261|4260.5|1364
1620285610000|2021-05-06 07:20:10|4261||4261||4261||4261||350
1620285630000|2021-05-06 07:20:30|||||||||55
1620285640000|2021-05-06 07:20:40|4261.5|4261|4260.5|4259.5|4261.5|4261|4260.5|4259.5|3624
1620285650000|2021-05-06 07:20:50|4260|4259|4258.5|4257.5|4260|4259|4258.5|4257.5|485
1620285660000|2021-05-06 07:21:00|4258|4257|4257.5|4256.5|4258.5|4257|4256|4255|2127
1620285670000|2021-05-06 07:21:10|4258|4257|4256|4255|4258|4257|4256|4255|353
1620285680000|2021-05-06 07:21:20|4256.5||4256||4256.5||4256||0
1620285690000|2021-05-06 07:21:30|4255.5|4254.5|4255.5|4254.5|4256|4254.5|4255.5|4254|124
1620285700000|2021-05-06 07:21:40|4256||4256||4256||4256||0
1620285710000|2021-05-06 07:21:50|4255.5|4254|4254.5|4253.5|4256|4254|4253|4251.5|1413
1620285720000|2021-05-06 07:22:00|4255|4253|4253|4252|4255|4253|4252|4250.5|1475
1620285730000|2021-05-06 07:22:10|4252.5|4251.5|4253|4252|4253|4252|4252.5|4251.5|0
1620285740000|2021-05-06 07:22:20|4253.5|4252.5|4254|4252.5|4254|4252.5|4253|4252.5|118
1620285750000|2021-05-06 07:22:30|4254.5|4253|4254.5|4253|4254.5|4253|4254|4253|11
1620285760000|2021-05-06 07:22:40|4254|4252.5|4252.5|4251.5|4254|4253|4252|4251.5|878
1620285770000|2021-05-06 07:22:50|4252|4251|4249|4247.5|4252|4251|4248|4247|2564
1620285780000|2021-05-06 07:23:00|4248.5|4247|4247.5|4246.5|4249|4247|4247.5|4246.5|678
1620285790000|2021-05-06 07:23:10|4248|4247|4248.5|4247.5|4248.5|4248|4248|4246.5|765
1620285800000|2021-05-06 07:23:20|4249|4248|4249|4248|4249|4248.5|4249|4247.5|200
1620285810000|2021-05-06 07:23:30|4249.5|4248.5|4251|4250|4252|4251|4249|4248.5|900
1620285820000|2021-05-06 07:23:40|4251.5|4249.5|4250.5|4249|4251.5|4249.5|4250|4249|227
1620285830000|2021-05-06 07:23:50|4250|4248.5|4250.5|4249|4250.5|4249|4249|4248|345
1620285840000|2021-05-06 07:24:00|4250|4248.5|4251|4249.5|4251|4249.5|4249.5|4248.5|574
1620285850000|2021-05-06 07:24:10|4250.5||4251||4251||4250.5||0
1620285860000|2021-05-06 07:24:20|4251.5|4250|4251.5|4251|4253|4251.5|4251|4250|1244
1620285870000|2021-05-06 07:24:30|4251|4250.5|4250|4248.5|4251|4250.5|4249|4248|202
1620285880000|2021-05-06 07:24:40|4249.5|4248|4248.5|4247.5|4249.5|4248|4248|4247|726
1620285890000|2021-05-06 07:24:50|4249|4248|4249.5|4248|4249.5|4248|4249|4248|550
1620285900000|2021-05-06 07:25:00|4250|4248.5|4249|4248|4250|4248.5|4249|4248|58
1620285910000|2021-05-06 07:25:10|4249.5|4248.5|4250.5|4249|4250.5|4249|4249.5|4248|467
1620285920000|2021-05-06 07:25:20|4250|4249.5|4250.5|4250|4251.5|4250|4250|4249.5|0
1620285930000|2021-05-06 07:25:30|4250|4249.5|4249.5|4248|4250.5|4249.5|4249.5|4248|630
1620285940000|2021-05-06 07:25:40|4250|4248.5|4250|4249|4250|4249.5|4249.5|4248.5|995
1620285950000|2021-05-06 07:25:50|4250.5|4249.5|4250.5|4249|4250.5|4249.5|4250|4249|272
1620285960000|2021-05-06 07:26:00|4250|4249.5|4249|4248|4250.5|4249.5|4248|4247|1358
1620285970000|2021-05-06 07:26:10|4249.5|4248.5|4250.5|4249.5|4250.5|4249.5|4249|4248|658
1620285980000|2021-05-06 07:26:20|4250|4249|4250.5|4249.5|4250.5|4249.5|4249.5|4248.5|572
1620285990000|2021-05-06 07:26:30|4251.5|4250|4251|4250|4252|4250.5|4251|4249.5|220
1620286000000|2021-05-06 07:26:40|4250.5|4249.5|4250.5|4249.5|4251|4249.5|4250|4249.5|0
1620286010000|2021-05-06 07:26:50|||||||||200
1620286030000|2021-05-06 07:27:10|4251|4250|4251.5|4250.5|4251.5|4250.5|4251|4250|463
1620286040000|2021-05-06 07:27:20|4252|4251|4251.5|4250.5|4252.5|4251|4251|4250.5|245
1620286050000|2021-05-06 07:27:30|4252|4250|4249.5|4248.5|4252|4250|4249.5|4248.5|807
1620286070000|2021-05-06 07:27:50|4250|4249|4250.5|4249|4250.5|4250|4249.5|4249|508
1620286080000|2021-05-06 07:28:00|4250|4248.5|4249.5|4248.5|4250|4248.5|4249|4248.5|506
1620286100000|2021-05-06 07:28:20|4249|4248|4248|4246.5|4249.5|4248|4248|4246.5|1013
1620286110000|2021-05-06 07:28:30|4247.5|4246|4245|4244|4247.5|4246|4245|4243.5|326
1620286120000|2021-05-06 07:28:40|4244.5|4243.5|4243.5|4242.5|4244.5|4243.5|4243.5|4242.5|146
1620286130000|2021-05-06 07:28:50|4244|4243|4245|4244|4245.5|4244|4244|4243|593
1620286140000|2021-05-06 07:29:00|4244.5|4243.5|4244|4242.5|4244.5|4244|4244|4242.5|123
1620286150000|2021-05-06 07:29:10|4243.5|4243|4243.5|4242.5|4243.5|4243|4243.5|4242.5|0
1620286160000|2021-05-06 07:29:20|4244|4243|4246|4244.5|4246|4245|4244|4243|689
1620286170000|2021-05-06 07:29:30|4245.5|4245|4246|4245|4246.5|4245.5|4245.5|4244.5|1366
1620286180000|2021-05-06 07:29:40|4245.5|4244.5|4245.5|4244.5|4246|4244.5|4245|4244|276
1620286190000|2021-05-06 07:29:50|4246||4245.5||4246||4245.5||0
1620286200000|2021-05-06 07:30:00|4245|4244|4245.5|4244.5|4246|4244.5|4244.5|4243.5|814
1620286210000|2021-05-06 07:30:10|4245||4245.5||4245.5||4245||100
1620286220000|2021-05-06 07:30:20|||||||||47
1620286240000|2021-05-06 07:30:40|4245||4245.5||4245.5||4245||0
1620286250000|2021-05-06 07:30:50|4246|4245|4245.5|4244.5|4246.5|4245.5|4245.5|4244.5|274
1620286260000|2021-05-06 07:31:00|4245|4244|4244.5|4243.5|4245.5|4244|4244.5|4243.5|369
1620286270000|2021-05-06 07:31:10|4244|4243|4242.5|4241.5|4244|4243|4242|4241|841
1620286280000|2021-05-06 07:31:20|4243|4242|4243|4242|4243|4242|4242.5|4242|185
1620286300000|2021-05-06 07:31:40|4242.5|4241.5|4243|4242|4243|4242.5|4242.5|4241.5|315
1620286310000|2021-05-06 07:31:50|4243.5|4242.5|4244.5|4243.5|4244.5|4244|4243.5|4242|435
1620286320000|2021-05-06 07:32:00|4244|4243|4243|4242|4244|4243|4243|4242|547
1620286340000|2021-05-06 07:32:20|4243.5|4242.5|4244.5|4243.5|4245|4243.5|4243.5|4242.5|284
1620286350000|2021-05-06 07:32:30|4245|4244|4245.5|4244.5|4245.5|4244.5|4244.5|4244|235
1620286360000|2021-05-06 07:32:40|4245||4245.5||4245.5||4245||165
1620286400000|2021-05-06 07:33:20|4246|4245|4246.5|4245.5|4246.5|4245.5|4246|4244.5|58
1620286410000|2021-05-06 07:33:30|4246||4246.5||4246.5||4246||20
1620286420000|2021-05-06 07:33:40|||||||||25
1620286440000|2021-05-06 07:34:00|4246|4245|4245|4244|4246.5|4245|4244|4243|1190
1620286450000|2021-05-06 07:34:10|4244.5|4243.5|4244.5|4243.5|4245|4244|4244|4243|949
1620286460000|2021-05-06 07:34:20|4244|4243|4243.5|4242|4244|4243|4242.5|4241.5|224
1620286470000|2021-05-06 07:34:30|4243|4241.5|4242|4241|4243.5|4242|4241.5|4241|140
1620286480000|2021-05-06 07:34:40|4242.5||4242.5||4242.5||4242.5||0
1620286490000|2021-05-06 07:34:50|4242|4241.5|4243|4242|4243.5|4242|4242|4241.5|0
1620286500000|2021-05-06 07:35:00|4243.5|4242.5|4244|4243|4244.5|4243.5|4243|4242.5|466
1620286520000|2021-05-06 07:35:20|4244.5|4243.5|4246.5|4245.5|4246.5|4245.5|4244|4243|400
1620286530000|2021-05-06 07:35:30|4246|4245|4246|4245|4246.5|4245.5|4245.5|4245|697
1620286550000|2021-05-06 07:35:50|4246.5|4245.5|4247|4245.5|4247|4246|4246|4245|718
1620286560000|2021-05-06 07:36:00|4246.5||4246.5||4246.5||4246||37
1620286580000|2021-05-06 07:36:20|4246|4245|4245.5|4245|4246.5|4245|4245.5|4245|680
1620286590000|2021-05-06 07:36:30|4246|4245.5|4248.5|4247.5|4249|4247.5|4246|4245.5|458
1620286600000|2021-05-06 07:36:40|4249||4248.5||4249||4248.5||77
1620286610000|2021-05-06 07:36:50|4248|4248|4249.5|4248.5|4249.5|4248.5|4248|4247.5|422
1620286620000|2021-05-06 07:37:00|4249|4248|4247.5|4246|4249.5|4248|4247.5|4246|1191
1620286630000|2021-05-06 07:37:10||4246.5||4247||4247||4246.5|0
1620286640000|2021-05-06 07:37:20|4248|4246.5|4248|4247.5|4248.5|4247.5|4248|4246.5|457
1620286650000|2021-05-06 07:37:30|4248.5|4248|4248.5|4247.5|4249|4248|4248.5|4247.5|220
1620286660000|2021-05-06 07:37:40|4248||4248||4248||4248||0
1620286680000|2021-05-06 07:38:00|4247.5|4247|4247.5|4247|4247.5|4247|4247|4246|1738
1620286690000|2021-05-06 07:38:10|4247|4246.5|4247.5|4246.5|4247.5|4247|4247|4246|713
1620286700000|2021-05-06 07:38:20|4248|4247|4249|4248|4249|4248|4248|4246.5|342
1620286710000|2021-05-06 07:38:30|4248.5|4247.5|4247.5|4246.5|4249|4247.5|4247.5|4246.5|206
1620286720000|2021-05-06 07:38:40|4247|4246|4247|4246|4247|4246|4246.5|4246|380
1620286730000|2021-05-06 07:38:50|4247.5|4246.5|4247.5|4246|4247.5|4246.5|4247.5|4246|329
1620286740000|2021-05-06 07:39:00|4247|4245.5|4245.5|4244.5|4247|4245.5|4245.5|4244.5|671
1620286750000|2021-05-06 07:39:10|4246||4245.5||4246||4245.5||30
1620286760000|2021-05-06 07:39:20|4246||4245.5||4246||4245.5||0
1620286770000|2021-05-06 07:39:30|4245|4244|4244.5|4243.5|4245.5|4244.5|4244.5|4243.5|536
1620286780000|2021-05-06 07:39:40|4245|4244|4245|4244|4245|4244|4244.5|4244|0
1620286800000|2021-05-06 07:40:00|4244.5|4244.5|4244|4243.5|4244.5|4244.5|4244|4243.5|55
1620286810000|2021-05-06 07:40:10|4244.5|4243|4245|4243.5|4245|4243.5|4243|4242|1040
1620286820000|2021-05-06 07:40:20|4245.5|4244|4246.5|4245.5|4246.5|4246|4245.5|4244|82
1620286840000|2021-05-06 07:40:40|4247|4246|4249.5|4248.5|4249.5|4248.5|4247|4246|427
1620286850000|2021-05-06 07:40:50|4249|4248|4249|4247.5|4249|4248|4248|4247.5|667
1620286860000|2021-05-06 07:41:00|4248.5|4248|4247.5|4247|4248.5|4248|4247|4246.5|3584
1620286870000|2021-05-06 07:41:10|4248|4246.5|4247.5|4246.5|4249|4248|4247.5|4246.5|2016
1620286880000|2021-05-06 07:41:20|4247||4247.5||4247.5||4247||163
1620286900000|2021-05-06 07:41:40|4248|4247|4248.5|4247.5|4248.5|4247.5|4248|4246.5|195
1620286910000|2021-05-06 07:41:50|4248|4247|4247|4246|4248.5|4247|4246.5|4246|705
1620286920000|2021-05-06 07:42:00||4245.5||4246||4246||4245.5|0
1620286930000|2021-05-06 07:42:10|4246.5|4246.5|4247|4246|4247|4246.5|4246.5|4246|387
1620286950000|2021-05-06 07:42:30|4246.5|4245.5|4245|4244|4247|4245.5|4245|4244|770
1620286970000|2021-05-06 07:42:50|||||||||49824
1620286990000|2021-05-06 07:43:10|4245.5|4244.5|4246.5|4245.5|4246.5|4245.5|4245.5|4244|1596
1620287000000|2021-05-06 07:43:20|4246|4245|4246|4245|4246|4245|4245.5|4244.5|223
1620287010000|2021-05-06 07:43:30|4245.5|4245.5|4246.5|4245.5|4246.5|4245.5|4245.5|4245|0
1620287020000|2021-05-06 07:43:40|||||||||25
1620287040000|2021-05-06 07:44:00|4246|4245|4244|4243|4246|4245|4244|4243|460
1620287050000|2021-05-06 07:44:10|4243.5|4242.5|4243|4242|4243.5|4242.5|4243|4242|204
1620287060000|2021-05-06 07:44:20|4243.5|4242.5|4244|4243|4244|4243|4243.5|4242.5|706
1620287070000|2021-05-06 07:44:30|4244.5|4243.5|4245|4244|4245|4244|4244|4243|693
1620287080000|2021-05-06 07:44:40||4243.5||4243.5||4244||4243.5|0
1620287090000|2021-05-06 07:44:50|4244.5||4244.5||4244.5||4244.5||0
1620287100000|2021-05-06 07:45:00|4244|4243|4243.5|4242.5|4244|4243|4242|4241|1398
1620287110000|2021-05-06 07:45:10|4244||4243.5||4244||4243.5||0
1620287120000|2021-05-06 07:45:20|4243|4243|4243|4242|4243|4243|4242.5|4241.5|746
1620287130000|2021-05-06 07:45:30||4242.5||4242.5||4242.5||4242.5|5727
1620287140000|2021-05-06 07:45:40|||||||||34
1620287150000|2021-05-06 07:45:50|4243.5|4243|4244|4243|4244|4243|4243.5|4243|110
1620287160000|2021-05-06 07:46:00|4243.5|4243.5|4243|4242.5|4244|4243.5|4243|4242.5|342
1620287170000|2021-05-06 07:46:10||4242||4242||4242||4242|565
1620287190000|2021-05-06 07:46:30|4242.5|4241.5|4242|4241|4243|4241.5|4242|4241|385
1620287200000|2021-05-06 07:46:40|4241.5|4240.5|4240.5|4239.5|4241.5|4240.5|4240|4239|585
1620287220000|2021-05-06 07:47:00|4241|4240|4241.5|4240.5|4241.5|4240.5|4241|4240|483
1620287230000|2021-05-06 07:47:10|4242|4241|4242.5|4241.5|4242.5|4242|4242|4241|1315
1620287240000|2021-05-06 07:47:20|4243|4242|4243|4242.5|4243|4242.5|4243|4242|414
1620287250000|2021-05-06 07:47:30|4243.5|4243|4244|4243|4244|4243|4243.5|4243|0
1620287260000|2021-05-06 07:47:40|4244.5|4243.5|4244.5|4243.5|4244.5|4244|4244.5|4243.5|0
1620287270000|2021-05-06 07:47:50|4244|4243|4243.5|4243|4244.5|4243|4243.5|4243|392
1620287280000|2021-05-06 07:48:00|4244|4243.5|4244|4243|4244|4243.5|4244|4243|92
1620287290000|2021-05-06 07:48:10|4244.5|4243.5|4245.5|4244.5|4245.5|4244.5|4244.5|4243.5|330
1620287300000|2021-05-06 07:48:20|4246|4244|4245|4244|4246|4244|4244.5|4244|204
1620287320000|2021-05-06 07:48:40|4244.5|4243.5|4244.5|4243.5|4244.5|4243.5|4244|4243.5|469
1620287330000|2021-05-06 07:48:50|4245|4244|4246|4245|4246|4245|4245|4244|1225
1620287340000|2021-05-06 07:49:00|4245.5|4244.5|4245|4244|4245.5|4245|4244.5|4244|306
1620287350000|2021-05-06 07:49:10||4244.5||4244.5||4244.5||4244|23
1620287360000|2021-05-06 07:49:20||4244||4244||4244.5||4244|256
1620287380000|2021-05-06 07:49:40|4244.5|4243.5|4243|4242.5|4245|4243.5|4243|4242.5|660
1620287390000|2021-05-06 07:49:50|4243.5|4243|4243|4242.5|4243.5|4243|4243|4242.5|994
1620287400000|2021-05-06 07:50:00|4243.5|4243|4243.5|4243|4243.5|4243|4243.5|4243|0
1620287410000|2021-05-06 07:50:10|4244|4243.5|4245|4244|4246|4245|4244|4243.5|788
1620287420000|2021-05-06 07:50:20|4245.5|4244.5|4245.5|4244.5|4245.5|4244.5|4245.5|4244.5|0
1620287430000|2021-05-06 07:50:30|4245||4245.5||4245.5||4245||0
1620287440000|2021-05-06 07:50:40|4245||4245||4245.5||4245||0
1620287450000|2021-05-06 07:50:50|4244.5|4244|4245|4244|4245|4244|4244.5|4244|112
1620287460000|2021-05-06 07:51:00|4244.5|4243.5|4243.5|4243|4244.5|4243.5|4243.5|4242.5|1234
1620287470000|2021-05-06 07:51:10|4243|4242.5|4243.5|4242.5|4243.5|4242.5|4243|4242.5|163
1620287480000|2021-05-06 07:51:20|4243|4243|4243.5|4242.5|4243.5|4243|4243|4242.5|287
1620287490000|2021-05-06 07:51:30|4244.5|4243|4245|4244|4245|4244|4244.5|4242.5|29
1620287500000|2021-05-06 07:51:40|4245.5|4244.5|4246|4245|4246|4245|4245.5|4244.5|22
1620287520000|2021-05-06 07:52:00|4245.5|4244.5|4245.5|4244.5|4245.5|4245|4244.5|4243.5|1329
1620287530000|2021-05-06 07:52:10|4246|4245|4243.5|4242.5|4246|4245.5|4243.5|4242.5|1310
1620287540000|2021-05-06 07:52:20|4243|4242|4243.5|4242.5|4243.5|4242.5|4243|4242|508
1620287550000|2021-05-06 07:52:30|4243||4243||4243||4243||200
1620287560000|2021-05-06 07:52:40|4242.5|4242|4243|4242|4243|4242.5|4242.5|4242|96
1620287570000|2021-05-06 07:52:50||4242.5||4242.5||4242.5||4242.5|0
1620287580000|2021-05-06 07:53:00|||||||||47
1620287590000|2021-05-06 07:53:10|4242.5|4242|4243|4242.5|4243|4242.5|4242.5|4242|193
1620287610000|2021-05-06 07:53:30|4243.5|4243|4244.5|4244|4245.5|4245|4243.5|4243|1809
1620287620000|2021-05-06 07:53:40|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|29
1620287630000|2021-05-06 07:53:50|4244.5|4244|4245|4244|4245|4244.5|4244.5|4244|311
1620287640000|2021-05-06 07:54:00|4244.5|4243.5|4244.5|4243.5|4244.5|4243.5|4243.5|4243|853
1620287650000|2021-05-06 07:54:10|4244|4243|4244|4243.5|4244.5|4243.5|4243|4242|2209
1620287660000|2021-05-06 07:54:20|4243.5|4243|4244|4243|4244|4243|4243.5|4243|310
1620287680000|2021-05-06 07:54:40|4243.5|4242.5|4243|4242|4244|4243|4242.5|4242|5827
1620287690000|2021-05-06 07:54:50|4242.5|4242.5|4242.5|4242|4242.5|4242.5|4242.5|4242|68
1620287700000|2021-05-06 07:55:00|4242|4241.5|4242|4241.5|4242.5|4241.5|4241.5|4240.5|1767
1620287710000|2021-05-06 07:55:10|4242.5|4242|4243.5|4242.5|4243.5|4243|4242.5|4242|1190
1620287720000|2021-05-06 07:55:20||4243||4243||4243||4242.5|99
1620287730000|2021-05-06 07:55:30|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|93
1620287740000|2021-05-06 07:55:40|4243.5||4243.5||4243.5||4243.5||85
1620287760000|2021-05-06 07:56:00|4243|4242|4243|4242.5|4243|4242.5|4242.5|4242|1728
1620287770000|2021-05-06 07:56:10|4242.5|4242|4242.5|4241.5|4242.5|4242|4242|4241.5|633
1620287780000|2021-05-06 07:56:20|4242|4241|4241|4240|4242|4241|4241|4240|268
1620287790000|2021-05-06 07:56:30|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|0
1620287800000|2021-05-06 07:56:40||4240||4239.5||4240||4239.5|100
1620287810000|2021-05-06 07:56:50|4241|4240|4241|4240.5|4241|4240.5|4240.5|4240|1035
1620287820000|2021-05-06 07:57:00|4240.5|4240|4240.5|4239.5|4240.5|4240|4240.5|4239.5|166
1620287830000|2021-05-06 07:57:10||4240||4239.5||4240||4239.5|50
1620287860000|2021-05-06 07:57:40|4240||4240||4240||4240||0
1620287870000|2021-05-06 07:57:50|4239.5|4239|4239.5|4239|4240|4239|4239|4238.5|1355
1620287880000|2021-05-06 07:58:00|4240|4238.5|4239|4238|4240|4238.5|4239|4238|1772
1620287890000|2021-05-06 07:58:10|4238.5|4237.5|4237.5|4237|4239|4237.5|4237.5|4236.5|1468
1620287900000|2021-05-06 07:58:20|4237|4236.5|4237|4236|4237|4236.5|4237|4236|762
1620287910000|2021-05-06 07:58:30||4236.5||4236.5||4236.5||4236.5|0
1620287920000|2021-05-06 07:58:40|4236.5|4236|4236|4235|4236.5|4236|4236|4235|417
1620287930000|2021-05-06 07:58:50|4235.5|4235.5|4236|4235|4236|4235.5|4235.5|4235|491
1620287940000|2021-05-06 07:59:00||4235.5||4235.5||4235.5||4235.5|0
1620287950000|2021-05-06 07:59:10|4236.5|4235|4237|4236|4237|4236.5|4236.5|4235|1489
1620287960000|2021-05-06 07:59:20|4236.5|4235.5|4236|4235|4236.5|4235.5|4236|4235|226
1620287970000|2021-05-06 07:59:30|4236.5|4235.5|4237.5|4236.5|4237.5|4236.5|4236|4235.5|645
1620287980000|2021-05-06 07:59:40|4238|4237|4238|4237|4238|4237.5|4237|4236.5|115
1620287990000|2021-05-06 07:59:50|4237.5|4236.5|4237.5|4236.5|4237.5|4236.5|4237.5|4236.5|0
1620288000000|2021-05-06 08:00:00|4238|4237|4238|4237|4239|4238.5|4237|4236|1400
1620288010000|2021-05-06 08:00:10|4238.5|4237.5|4238.5|4237.5|4238.5|4237.5|4238.5|4237.5|115
1620288020000|2021-05-06 08:00:20|4238|4237|4239|4238|4239|4238.5|4238|4237|2257
1620288030000|2021-05-06 08:00:30|4238.5|4238.5|4239|4238|4239|4238.5|4238.5|4238|152
1620288040000|2021-05-06 08:00:40|4239.5|4238.5|4240|4239|4240.5|4239.5|4239.5|4238.5|0
1620288060000|2021-05-06 08:01:00|4239.5|4238.5|4238.5|4238|4239.5|4238.5|4238.5|4238|340
1620288070000|2021-05-06 08:01:10|4239|4238.5|4238.5|4237.5|4239|4238.5|4238|4237.5|1677
1620288080000|2021-05-06 08:01:20|4239|4238|4238|4237.5|4239|4238|4238|4237|362
1620288090000|2021-05-06 08:01:30|4237.5|4237|4238|4237|4238|4237.5|4237.5|4237|1386
1620288100000|2021-05-06 08:01:40|4237.5||4237.5||4238||4237.5||200
1620288110000|2021-05-06 08:01:50|4237|4236.5|4237|4236|4237|4236.5|4237|4236|330
1620288120000|2021-05-06 08:02:00|4236.5|4236.5|4235|4234|4236.5|4236.5|4235|4234|328
1620288130000|2021-05-06 08:02:10|4235.5|4234.5|4234.5|4234|4235.5|4235|4234.5|4234|527
1620288140000|2021-05-06 08:02:20|4234|4233.5|4234|4233|4234.5|4233.5|4234|4233|119
1620288150000|2021-05-06 08:02:30|4234.5|4233.5|4234.5|4234|4234.5|4234|4234|4233|240
1620288160000|2021-05-06 08:02:40|4235|4234.5|4235.5|4234.5|4235.5|4234.5|4235|4234.5|150
1620288170000|2021-05-06 08:02:50|4236|4235|4235|4234|4236|4235|4234.5|4233.5|98
1620288180000|2021-05-06 08:03:00|4234.5|4233.5|4234|4233.5|4234.5|4234|4234|4233|471
1620288190000|2021-05-06 08:03:10|||||||||49
1620288200000|2021-05-06 08:03:20|4233.5|4233|4233|4232|4233.5|4233|4233|4232|891
1620288210000|2021-05-06 08:03:30|4232.5|4232.5|4232.5|4232|4232.5|4232.5|4232.5|4232|160
1620288220000|2021-05-06 08:03:40|4232|4231.5|4232.5|4232|4232.5|4232|4232|4231.5|342
1620288230000|2021-05-06 08:03:50|4233|4232.5|4233|4232.5|4233|4232.5|4233|4232.5|172
1620288240000|2021-05-06 08:04:00|4233.5|4233|4235|4234.5|4235|4234.5|4233.5|4233|981
1620288250000|2021-05-06 08:04:10|4235.5|4235|4236|4235.5|4236|4235.5|4235.5|4235|0
1620288270000|2021-05-06 08:04:30|4236.5|4236|4236.5|4235.5|4236.5|4236|4236.5|4235.5|108
1620288280000|2021-05-06 08:04:40||4236||4235.5||4236||4235.5|0
1620288290000|2021-05-06 08:04:50||4236||4236||4236||4236|331
1620288300000|2021-05-06 08:05:00|4237|4236.5|4237|4236|4237.5|4236.5|4236.5|4235.5|948
1620288310000|2021-05-06 08:05:10|4237.5|4236.5|4237.5|4236.5|4237.5|4236.5|4237.5|4236.5|0
1620288320000|2021-05-06 08:05:20|4237|4236|4237|4236|4237|4236|4236.5|4236|85
1620288330000|2021-05-06 08:05:30|4236.5||4236.5||4236.5||4236.5||0
1620288340000|2021-05-06 08:05:40|4237|4236.5|4237.5|4236.5|4237.5|4236.5|4237|4236|241
1620288350000|2021-05-06 08:05:50|4238|4237|4240|4239|4240|4239|4238|4237|289
1620288360000|2021-05-06 08:06:00|4239.5|4239.5|4239|4238|4240|4239.5|4239|4238|321
1620288370000|2021-05-06 08:06:10|4239.5|4238.5|4239.5|4238.5|4239.5|4239|4238.5|4238|476
1620288380000|2021-05-06 08:06:20|4240|4239|4240|4239|4240|4239|4240|4238.5|279
1620288390000|2021-05-06 08:06:30||4239.5||4239||4239.5||4239|157
1620288400000|2021-05-06 08:06:40|4240.5|4239.5|4239|4238|4240.5|4239.5|4239|4238|748
1620288410000|2021-05-06 08:06:50|4239.5|4238.5|4239|4238|4239.5|4238.5|4238.5|4238|245
1620288420000|2021-05-06 08:07:00|4239.5|4238.5|4239|4238|4239.5|4238.5|4239|4238|0
1620288430000|2021-05-06 08:07:10||4238.5||4238.5||4238.5||4238.5|41
1620288440000|2021-05-06 08:07:20||4238||4238||4238.5||4238|1017
1620288450000|2021-05-06 08:07:30||4238.5||4238||4238.5||4238|0
1620288460000|2021-05-06 08:07:40|4239.5|4238.5|4240|4239|4240|4239|4239|4238.5|271
1620288470000|2021-05-06 08:07:50|4239.5||4239.5||4239.5||4239.5||44
1620288480000|2021-05-06 08:08:00|4239|4238.5|4238.5|4238|4239|4238.5|4238.5|4238|526
1620288490000|2021-05-06 08:08:10|4239|4238.5|4239|4238.5|4239|4238.5|4239|4238.5|136
1620288500000|2021-05-06 08:08:20|||||||||38
1620288510000|2021-05-06 08:08:30||4238||4238||4238||4238|60
1620288520000|2021-05-06 08:08:40|||||||||24
1620288540000|2021-05-06 08:09:00||4238.5||4238.5||4238.5||4238.5|100
1620288550000|2021-05-06 08:09:10|||||||||117
1620288560000|2021-05-06 08:09:20|4239.5||4239.5||4239.5||4239.5||625
1620288570000|2021-05-06 08:09:30|4240|4239|4239.5|4239|4240|4239.5|4239.5|4238.5|228
1620288580000|2021-05-06 08:09:40|4240||4240||4240||4240||0
1620288590000|2021-05-06 08:09:50|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|4239|4238.5|442
1620288600000|2021-05-06 08:10:00|4239|4239|4238|4237|4239|4239|4237.5|4237|704
1620288610000|2021-05-06 08:10:10|4238.5|4237.5|4238|4237.5|4238.5|4237.5|4238|4237|1
1620288620000|2021-05-06 08:10:20|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4238|71
1620288640000|2021-05-06 08:10:40|4239|4238.5|4239|4238.5|4239.5|4238.5|4239|4238.5|627
1620288650000|2021-05-06 08:10:50|4239.5|4239|4240|4239.5|4240|4239.5|4239.5|4239|770
1620288660000|2021-05-06 08:11:00|4239.5|4239|4239.5|4238.5|4239.5|4239|4239.5|4238.5|328
1620288670000|2021-05-06 08:11:10|||||||||202
1620288680000|2021-05-06 08:11:20||4239||4238.5||4239||4238.5|0
1620288690000|2021-05-06 08:11:30|||||||||42
1620288700000|2021-05-06 08:11:40|4239||4239.5||4239.5||4239||0
1620288710000|2021-05-06 08:11:50|4239||4239.5||4239.5||4239||0
1620288720000|2021-05-06 08:12:00|4239|4238|4238.5|4238|4239|4238|4238.5|4238|192
1620288730000|2021-05-06 08:12:10|4239|4238.5|4239.5|4238.5|4239.5|4238.5|4239|4238.5|346
1620288740000|2021-05-06 08:12:20|4239|4238|4239|4238|4239|4238|4238.5|4238|56
1620288760000|2021-05-06 08:12:40|4238.5|4237.5|4238|4237|4239|4237.5|4237.5|4237|819
1620288770000|2021-05-06 08:12:50||4237.5||4237.5||4237.5||4237.5|49
1620288780000|2021-05-06 08:13:00|4237.5|4237|4237.5|4237|4237.5|4237|4237.5|4237|0
1620288790000|2021-05-06 08:13:10|4237|4236.5|4236.5|4236|4237|4236.5|4236.5|4236|211
1620288800000|2021-05-06 08:13:20|4236|4235.5|4236|4235.5|4236|4235.5|4236|4235|38
1620288810000|2021-05-06 08:13:30|4236.5|4236|4236.5|4236|4237|4236.5|4236|4235.5|1353
1620288820000|2021-05-06 08:13:40||4235.5||4235.5||4236||4235.5|0
1620288830000|2021-05-06 08:13:50|4237|4236|4237.5|4237|4237.5|4237|4237|4236|1019
1620288840000|2021-05-06 08:14:00|4237|4236.5|4236.5|4236|4237|4236.5|4236|4235.5|621
1620288850000|2021-05-06 08:14:10|4236|4235.5|4236|4235|4236.5|4235.5|4236|4235|49
1620288860000|2021-05-06 08:14:20||4235.5||4235.5||4235.5||4235.5|0
1620288870000|2021-05-06 08:14:30||4235||4235||4235||4235|0
1620288880000|2021-05-06 08:14:40|4235.5|4235.5|4235.5|4234|4235.5|4235.5|4235.5|4234|0
1620288890000|2021-05-06 08:14:50|||||||||300
1620288900000|2021-05-06 08:15:00||4234.5||4234.5||4234.5||4234.5|0
1620288910000|2021-05-06 08:15:10||4235||4235||4235||4235|58
1620288920000|2021-05-06 08:15:20|4235|4234.5|4235|4234|4235|4235|4235|4234|0
1620288940000|2021-05-06 08:15:40|4234.5|4233.5|4233.5|4233|4234.5|4233.5|4233.5|4233|549
1620288950000|2021-05-06 08:15:50|4233|4232.5|4233.5|4232.5|4233.5|4232.5|4233|4232.5|50
1620288960000|2021-05-06 08:16:00|4233|4232|4233|4232|4233|4232|4233|4232|0
1620288970000|2021-05-06 08:16:10|4233.5|4232.5|4234.5|4234|4234.5|4234|4233.5|4232.5|1537
1620288990000|2021-05-06 08:16:30|4235|4234.5|4235|4234|4235|4234.5|4235|4234|95
1620289010000|2021-05-06 08:16:50|4235.5|4234.5|4236.5|4236|4237|4236.5|4235.5|4234.5|425
1620289020000|2021-05-06 08:17:00|4236|4235.5|4236|4235|4236|4235.5|4236|4235|0
1620289040000|2021-05-06 08:17:20|||||||||208
1620289050000|2021-05-06 08:17:30|4235.5|4235.5|4235|4234|4235.5|4235.5|4235|4234|241
1620289060000|2021-05-06 08:17:40|4234.5|4233.5|4234.5|4234|4234.5|4234|4234|4233|258
1620289070000|2021-05-06 08:17:50|4235|4234.5|4236|4234.5|4236|4235|4235|4234.5|148
1620289080000|2021-05-06 08:18:00|4235.5|4234|4234.5|4233.5|4235.5|4234|4234.5|4233|150
1620289090000|2021-05-06 08:18:10|4235|4234|4235|4234|4235.5|4234.5|4234.5|4233.5|1073
1620289100000|2021-05-06 08:18:20|4234.5|4233.5|4234.5|4233.5|4234.5|4233.5|4234.5|4233.5|15
1620289110000|2021-05-06 08:18:30|4235|4234|4235|4234|4235|4234|4234.5|4234|100
1620289120000|2021-05-06 08:18:40||4234.5||4234||4234.5||4234|0
1620289130000|2021-05-06 08:18:50|4235.5|4234.5|4233.5|4233|4235.5|4234.5|4233.5|4232.5|2134
1620289140000|2021-05-06 08:19:00|4234|4233.5|4232|4231|4234.5|4234|4232|4231|1232
1620289160000|2021-05-06 08:19:20|4231.5|4230.5|4231.5|4231|4232|4231|4231|4230.5|1166
1620289170000|2021-05-06 08:19:30|4232||4232||4232||4232||0
1620289190000|2021-05-06 08:19:50|4232.5|4231.5|4233|4232|4233|4232|4232.5|4231.5|285
1620289200000|2021-05-06 08:20:00|4232.5|4232.5|4233|4232.5|4233|4232.5|4232.5|4232.5|357
1620289210000|2021-05-06 08:20:10|4233.5|4233|4233|4232.5|4234|4233|4233|4232.5|288
1620289220000|2021-05-06 08:20:20|4233.5|4232|4233|4232|4233.5|4232.5|4233|4232|6
1620289230000|2021-05-06 08:20:30|4232.5|4231.5|4233|4232|4234|4233|4232|4231|1234
1620289240000|2021-05-06 08:20:40|4232.5|4231.5|4233|4232.5|4233|4232.5|4232|4231|1123
1620289250000|2021-05-06 08:20:50|4233.5|4233|4233.5|4233|4233.5|4233|4233.5|4232.5|1121
1620289260000|2021-05-06 08:21:00|4234|4232.5|4232.5|4232|4234|4232.5|4232|4231.5|813
1620289280000|2021-05-06 08:21:20|4233|4232.5|4234.5|4233.5|4234.5|4234|4233|4232.5|976
1620289290000|2021-05-06 08:21:30||4233||4233.5||4233.5||4233|168
1620289300000|2021-05-06 08:21:40|4235|4234|4235|4234.5|4235|4234.5|4235|4234|415
1620289310000|2021-05-06 08:21:50||4234||4234||4234.5||4234|0
1620289320000|2021-05-06 08:22:00||4234.5||4234||4234.5||4233.5|0
1620289330000|2021-05-06 08:22:10|4235.5|4234.5|4235.5|4235|4235.5|4235|4235.5|4234.5|394
1620289340000|2021-05-06 08:22:20|4236|4234.5|4236.5|4236|4237.5|4237|4236|4234.5|1951
1620289350000|2021-05-06 08:22:30|4237|4236.5|4237.5|4236.5|4237.5|4236.5|4237|4236.5|525
1620289360000|2021-05-06 08:22:40||4237||4237||4237||4237|0
1620289370000|2021-05-06 08:22:50|4237|4236.5|4237|4236.5|4237|4236.5|4237|4236.5|146
1620289380000|2021-05-06 08:23:00|4237.5|4237|4237.5|4237|4238|4237|4237.5|4237|728
1620289390000|2021-05-06 08:23:10|4238|4236.5|4237|4236|4238|4236.5|4237|4236|125
1620289400000|2021-05-06 08:23:20||4236.5||4236||4236.5||4236|0
1620289420000|2021-05-06 08:23:40|4237.5|4236.5|4237.5|4236.5|4238.5|4237.5|4237.5|4236.5|790
1620289430000|2021-05-06 08:23:50|4238|4237|4238.5|4238|4238.5|4238|4238|4237|602
1620289440000|2021-05-06 08:24:00||4237.5||4237.5||4237.5||4237.5|0
1620289450000|2021-05-06 08:24:10||4238||4237.5||4238||4237.5|2
1620289470000|2021-05-06 08:24:30|4238|4237|4238|4237|4238|4237|4238|4237|0
1620289480000|2021-05-06 08:24:40|4238.5|4237.5|4240|4239|4240|4239.5|4238.5|4237|1078
1620289500000|2021-05-06 08:25:00|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|4239|4238.5|70
1620289510000|2021-05-06 08:25:10|4239|4238|4239|4238.5|4239|4238.5|4238.5|4238|438
1620289520000|2021-05-06 08:25:20|4238.5|4238|4238.5|4238|4239|4238.5|4238|4237.5|676
1620289530000|2021-05-06 08:25:30|4239|4238.5|4239.5|4238.5|4239.5|4239|4238.5|4238|1287
1620289540000|2021-05-06 08:25:40|4239|4238|4239|4238|4239|4238|4238.5|4238|28
1620289550000|2021-05-06 08:25:50|4238.5|4237.5|4238.5|4237.5|4238.5|4237.5|4238.5|4237.5|0
1620289560000|2021-05-06 08:26:00|4238|4237|4237.5|4236.5|4238|4237.5|4237.5|4236.5|0
1620289570000|2021-05-06 08:26:10|4237|4236|4236.5|4235.5|4237|4236.5|4236.5|4235.5|164
1620289580000|2021-05-06 08:26:20|4237|4236|4236.5|4235.5|4237|4236.5|4236.5|4235.5|303
1620289590000|2021-05-06 08:26:30||4236||4236||4236||4236|2
1620289600000|2021-05-06 08:26:40|4237|4235.5|4237.5|4236.5|4237.5|4236.5|4237|4235.5|93
1620289610000|2021-05-06 08:26:50|4237|4237|4237.5|4236.5|4237.5|4237|4237|4236|397
1620289620000|2021-05-06 08:27:00||4237||4237||4237||4237|0
1620289630000|2021-05-06 08:27:10|4238|4237.5|4239.5|4238.5|4239.5|4239|4238|4237.5|1268
1620289640000|2021-05-06 08:27:20|4240|4239|4240|4239|4240|4239.5|4240|4239|274
1620289650000|2021-05-06 08:27:30|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|4239|4238.5|900
1620289660000|2021-05-06 08:27:40|4239||4239||4239||4239||0
1620289680000|2021-05-06 08:28:00|4239.5|4239|4239.5|4239|4241|4240|4239|4238.5|1669
1620289690000|2021-05-06 08:28:10||4238.5||4238.5||4239||4238.5|196
1620289710000|2021-05-06 08:28:30|4240|4239|4240.5|4240|4240.5|4240|4240|4239|214
1620289720000|2021-05-06 08:28:40|4240|4239.5|4240|4239|4240|4240|4240|4238.5|10
1620289730000|2021-05-06 08:28:50|4240.5|4239.5|4240.5|4239|4240.5|4239.5|4240|4239|519
1620289740000|2021-05-06 08:29:00|4240|4239.5|4240|4239|4240|4240|4240|4239|36
1620289760000|2021-05-06 08:29:20|4239.5|4239.5|4240.5|4239.5|4240.5|4239.5|4239.5|4239.5|169
1620289770000|2021-05-06 08:29:30|4240||4240.5||4240.5||4240||239
1620289790000|2021-05-06 08:29:50|4240|4239|4239.5|4238.5|4240|4239|4239.5|4238.5|608
1620289800000|2021-05-06 08:30:00|4239|4238|4239|4238|4239|4238.5|4238.5|4238|357
1620289810000|2021-05-06 08:30:10|4239.5|4238.5|4240|4239|4240.5|4239.5|4239.5|4238|1923
1620289820000|2021-05-06 08:30:20|4239.5|4238.5|4240|4239.5|4240.5|4240|4239|4238|732
1620289830000|2021-05-06 08:30:30|4240.5|4239|4242|4241|4243|4242.5|4240|4239|10437
1620289840000|2021-05-06 08:30:40|4241.5|4240.5|4241|4240.5|4242.5|4242|4240|4239|5865
1620289850000|2021-05-06 08:30:50|4241.5||4241.5||4241.5||4241.5||197
1620289860000|2021-05-06 08:31:00|4241|4240|4239|4238.5|4241|4240|4239|4238.5|347
1620289870000|2021-05-06 08:31:10|4239.5|4239|4240|4239|4240.5|4239.5|4239.5|4239|1491
1620289880000|2021-05-06 08:31:20|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|0
1620289890000|2021-05-06 08:31:30|4239|4239|4239.5|4239|4239.5|4239|4239|4238|1177
1620289900000|2021-05-06 08:31:40|4240|4239.5|4240|4239|4240|4239.5|4240|4239|589
1620289910000|2021-05-06 08:31:50||4239.5||4239||4239.5||4239|0
1620289920000|2021-05-06 08:32:00||4239.5||4239||4239.5||4239|73
1620289930000|2021-05-06 08:32:10|4239.5|4238.5|4239|4238|4239.5|4238.5|4239|4238|254
1620289940000|2021-05-06 08:32:20|4239.5|4238.5|4240|4239.5|4240|4239.5|4239|4238.5|453
1620289950000|2021-05-06 08:32:30|4240.5|4239|4241|4240.5|4241|4240.5|4240.5|4239|957
1620289960000|2021-05-06 08:32:40|4241.5|4241|4242.5|4241.5|4242.5|4241.5|4241.5|4241|875
1620289970000|2021-05-06 08:32:50||4242||4242||4242||4241.5|0
1620289980000|2021-05-06 08:33:00|4242|4241.5|4241|4239.5|4242|4241.5|4241|4239.5|400
1620289990000|2021-05-06 08:33:10|4240.5|4240|4241.5|4241|4243|4242.5|4240.5|4239.5|18477
1620290000000|2021-05-06 08:33:20|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|0
1620290010000|2021-05-06 08:33:30|4241.5|4241|4242.5|4241.5|4243|4242|4241.5|4241|1109
1620290020000|2021-05-06 08:33:40||4242||4242||4242||4242|23
1620290030000|2021-05-06 08:33:50|4242|4241.5|4241.5|4241|4242|4241.5|4241.5|4241|470
1620290040000|2021-05-06 08:34:00|4242|4241.5|4242.5|4241.5|4242.5|4242|4242|4241.5|3098
1620290050000|2021-05-06 08:34:10||4242||4241.5||4242||4241.5|0
1620290060000|2021-05-06 08:34:20|4242||4242||4242||4242||309
1620290080000|2021-05-06 08:34:40|||||||||145
1620290090000|2021-05-06 08:34:50|4241.5|4241|4240.5|4239.5|4241.5|4241|4240|4239.5|3862
1620290100000|2021-05-06 08:35:00|4241|4240|4242|4241|4242|4241.5|4241|4240|2001
1620290110000|2021-05-06 08:35:10|4241.5|4240.5|4241|4240|4242|4240.5|4240.5|4240|3591
1620290120000|2021-05-06 08:35:20|4240.5|4240.5|4240.5|4240|4241|4240.5|4240.5|4240|792
1620290130000|2021-05-06 08:35:30|4241|4240.5|4241|4240.5|4241.5|4241|4241|4240.5|2910
1620290140000|2021-05-06 08:35:40|4241.5||4241||4241.5||4241||0
1620290150000|2021-05-06 08:35:50|4241.5||4241.5||4241.5||4241||0
1620290160000|2021-05-06 08:36:00|4241|4241|4243.5|4242.5|4243.5|4242.5|4241|4241|1242
1620290170000|2021-05-06 08:36:10|4243|4242|4242|4241.5|4243.5|4242|4241.5|4241|3547
1620290180000|2021-05-06 08:36:20|4242.5|4242|4243.5|4242.5|4243.5|4242.5|4242.5|4242|585
1620290190000|2021-05-06 08:36:30|||||||||24
1620290200000|2021-05-06 08:36:40|4243|4243|4242.5|4242|4243.5|4243|4242|4241.5|1256
1620290210000|2021-05-06 08:36:50|||||||||212
1620290220000|2021-05-06 08:37:00|4243||4242.5||4243||4242.5||61
1620290230000|2021-05-06 08:37:10|4243|4242.5|4243|4242|4243|4242.5|4242.5|4242|295
1620290240000|2021-05-06 08:37:20|4242.5|4241.5|4241|4240|4242.5|4241.5|4241|4240|1585
1620290250000|2021-05-06 08:37:30|4241.5|4240.5|4241.5|4241|4242|4241.5|4241.5|4240.5|2095
1620290260000|2021-05-06 08:37:40|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240|1081
1620290270000|2021-05-06 08:37:50|4240.5|4240|4240|4239|4240.5|4240|4239.5|4238.5|408
1620290280000|2021-05-06 08:38:00|4239.5|4239.5|4241|4240|4241|4240.5|4239.5|4239|3015
1620290290000|2021-05-06 08:38:10|4240.5|4239.5|4240|4239|4241|4239.5|4240|4239|985
1620290300000|2021-05-06 08:38:20|4240.5|4239.5|4241|4240|4241|4240.5|4240.5|4239.5|430
1620290310000|2021-05-06 08:38:30|4241.5|4240.5|4242.5|4241.5|4243|4242|4241.5|4240.5|886
1620290320000|2021-05-06 08:38:40||4242||4242||4242||4242|0
1620290330000|2021-05-06 08:38:50|4243|4242.5|4241.5|4240.5|4243|4242.5|4241.5|4240.5|432
1620290340000|2021-05-06 08:39:00||4241||4240.5||4241||4240.5|0
1620290350000|2021-05-06 08:39:10|||||||||23
1620290360000|2021-05-06 08:39:20|4241|4241|4240.5|4239.5|4241|4241|4240.5|4239.5|142
1620290370000|2021-05-06 08:39:30|4240|4240|4241|4240|4241|4240.5|4240|4239|1367
1620290380000|2021-05-06 08:39:40|4240.5|4239.5|4240.5|4239.5|4241|4239.5|4240.5|4239.5|0
1620290390000|2021-05-06 08:39:50|4240|4239|4239.5|4238.5|4240|4239|4239.5|4238.5|3
1620290400000|2021-05-06 08:40:00|4239|4239|4239.5|4238.5|4239.5|4239|4239|4238.5|214
1620290410000|2021-05-06 08:40:10|4240|4239|4241|4240|4241|4240|4240|4239|346
1620290420000|2021-05-06 08:40:20|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|292
1620290430000|2021-05-06 08:40:30|4241|4240|4241|4240|4241|4240|4241|4240|103
1620290440000|2021-05-06 08:40:40|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|0
1620290460000|2021-05-06 08:41:00|4240|4240|4240|4239.5|4240|4240|4240|4239.5|485
1620290470000|2021-05-06 08:41:10|4240.5|4239|4241|4240|4241|4240|4240.5|4239|414
1620290490000|2021-05-06 08:41:30||4240.5||4240||4240.5||4240|122
1620290500000|2021-05-06 08:41:40||4240.5||4240.5||4240.5||4240.5|16
1620290540000|2021-05-06 08:42:20|||||||||50
1620290550000|2021-05-06 08:42:30|4241.5|4241|4243|4242|4243|4242.5|4241|4240.5|2940
1620290570000|2021-05-06 08:42:50|4242.5|4241.5|4241.5|4241|4242.5|4241.5|4241.5|4240.5|2097
1620290580000|2021-05-06 08:43:00|4242|4241.5|4242.5|4241.5|4243|4242|4242|4241.5|896
1620290590000|2021-05-06 08:43:10||4242||4241.5||4242||4241.5|437
1620290610000|2021-05-06 08:43:30|4243|4242|4243|4242.5|4243|4242.5|4243|4242|170
1620290620000|2021-05-06 08:43:40|4243.5|4243|4244.5|4243.5|4244.5|4243.5|4243.5|4243|274
1620290630000|2021-05-06 08:43:50|4244|4243|4243|4242.5|4244|4243|4242.5|4242|2633
1620290640000|2021-05-06 08:44:00|4243.5|4243|4243.5|4243|4244|4243.5|4243.5|4243|1017
1620290650000|2021-05-06 08:44:10|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|109
1620290660000|2021-05-06 08:44:20|4244.5|4244|4244.5|4243.5|4244.5|4244|4244.5|4243.5|47
1620290670000|2021-05-06 08:44:30||4244||4244||4244||4244|0
1620290680000|2021-05-06 08:44:40|4244|4243.5|4244.5|4244|4244.5|4244|4243.5|4243|477
1620290690000|2021-05-06 08:44:50|4245||4245||4245||4245||54
1620290710000|2021-05-06 08:45:10|4244.5|4243.5|4243.5|4243|4244.5|4243.5|4243.5|4243|759
1620290720000|2021-05-06 08:45:20|4243|4242.5|4243.5|4242.5|4243.5|4242.5|4243|4242.5|2
1620290730000|2021-05-06 08:45:30|4243|4242|4244|4243|4244|4243.5|4242.5|4241.5|2150
1620290740000|2021-05-06 08:45:40|4243.5|4242.5|4243|4242|4244|4242.5|4242.5|4242|262
1620290750000|2021-05-06 08:45:50|||||||||75
1620290760000|2021-05-06 08:46:00|4242.5|4241.5|4242|4241.5|4242.5|4241.5|4242|4241.5|86
1620290770000|2021-05-06 08:46:10|4242.5|4242|4243|4242|4243|4242|4242|4241.5|602
1620290780000|2021-05-06 08:46:20|4243.5|4242.5|4244|4242.5|4244|4243|4243|4242|248
1620290790000|2021-05-06 08:46:30|4243.5|4242|4243|4242|4243.5|4242|4243|4242|0
1620290820000|2021-05-06 08:47:00|4242.5|4241.5|4242|4241|4242.5|4241.5|4242|4240.5|1908
1620290830000|2021-05-06 08:47:10|||||||||9
1620290840000|2021-05-06 08:47:20|4242.5|4241.5|4243.5|4242.5|4243.5|4243|4242.5|4241|1179
1620290870000|2021-05-06 08:47:50||4243||4243||4243||4243|70
1620290880000|2021-05-06 08:48:00|4243|4242.5|4243|4242.5|4243.5|4242.5|4243|4242.5|772
1620290890000|2021-05-06 08:48:10|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4241.5|35
1620290900000|2021-05-06 08:48:20||4241.5||4242||4242||4241.5|0
1620290910000|2021-05-06 08:48:30|4243|4242.5|4243|4242|4243.5|4242.5|4243|4241.5|384
1620290920000|2021-05-06 08:48:40|4242.5|4241.5|4242|4241|4243|4241.5|4241.5|4241|124
1620290930000|2021-05-06 08:48:50|4242.5|4241.5|4242.5|4241.5|4242.5|4242|4242.5|4241.5|0
1620290940000|2021-05-06 08:49:00|||||||||354
1620290950000|2021-05-06 08:49:10|4242|4242|4242|4241.5|4242|4242|4242|4241.5|441
1620290960000|2021-05-06 08:49:20|4241.5|4241|4242|4241|4242|4241.5|4241.5|4241|1730
1620290970000|2021-05-06 08:49:30|4241.5|4240.5|4241|4240.5|4241.5|4240.5|4241|4240.5|117
1620290980000|2021-05-06 08:49:40||4240||4240||4240||4240|0
1620290990000|2021-05-06 08:49:50|4241.5|4240.5|4241|4240|4241.5|4241|4241|4240|681
1620291000000|2021-05-06 08:50:00|4240.5|4239.5|4238|4237.5|4240.5|4239.5|4238|4237|5555
1620291010000|2021-05-06 08:50:10|4238.5|4237|4237|4236|4239|4238|4237|4236|3737
1620291030000|2021-05-06 08:50:30|4236.5|4236.5|4237|4236.5|4237|4236.5|4236.5|4236.5|63
1620291040000|2021-05-06 08:50:40|4236.5|4236|4237|4236|4237|4236.5|4236.5|4236|48
1620291050000|2021-05-06 08:50:50||4236.5||4236||4236.5||4236|121
1620291060000|2021-05-06 08:51:00||4236.5||4236.5||4236.5||4236.5|0
1620291070000|2021-05-06 08:51:10|4237.5|4237|4238|4237.5|4238.5|4238|4237.5|4237|1844
1620291080000|2021-05-06 08:51:20|4238.5|4237|4238.5|4237.5|4238.5|4238|4238|4237|1472
1620291090000|2021-05-06 08:51:30|4238|4238|4238.5|4237.5|4238.5|4238|4238|4237.5|111
1620291100000|2021-05-06 08:51:40|4238|4237|4236.5|4235.5|4238.5|4237.5|4236.5|4235.5|5309
1620291110000|2021-05-06 08:51:50|||||||||14
1620291130000|2021-05-06 08:52:10|4237|4236|4238|4237.5|4238.5|4237.5|4237|4236|775
1620291140000|2021-05-06 08:52:20|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4237.5|80
1620291160000|2021-05-06 08:52:40|4239|4238.5|4239.5|4238.5|4239.5|4238.5|4239|4238|101
1620291190000|2021-05-06 08:53:10|4239|4238|4237.5|4236.5|4239.5|4238|4237|4236|6762
1620291200000|2021-05-06 08:53:20|4238|4237|4238|4237.5|4238.5|4238|4238|4236.5|1935
1620291210000|2021-05-06 08:53:30|4238.5|4238|4238.5|4237.5|4238.5|4238|4238|4237.5|240
1620291220000|2021-05-06 08:53:40|||||||||580
1620291270000|2021-05-06 08:54:30|4238|4237|4237|4236|4238|4237|4237|4236|1800
1620291280000|2021-05-06 08:54:40||4236.5||4236.5||4236.5||4236|200
1620291290000|2021-05-06 08:54:50|4236.5|4236|4235.5|4234.5|4236.5|4236|4235.5|4234.5|1191
1620291300000|2021-05-06 08:55:00|4236|4235|4236|4235.5|4236|4235.5|4236|4234.5|691
1620291310000|2021-05-06 08:55:10|4235.5|4235|4236|4235|4236|4235|4235.5|4235|68
1620291320000|2021-05-06 08:55:20|4236.5|4235.5|4236|4235.5|4236.5|4235.5|4236|4235|155
1620291330000|2021-05-06 08:55:30|4236.5|4235|4236|4235.5|4236.5|4236|4235.5|4235|1341
1620291350000|2021-05-06 08:55:50||4235||4235||4235||4235|0
1620291360000|2021-05-06 08:56:00|4235.5|4234.5|4235|4234.5|4235.5|4235|4235|4234.5|1925
1620291370000|2021-05-06 08:56:10|4235.5||4235.5||4235.5||4235||0
1620291380000|2021-05-06 08:56:20|4236|4235|4237|4236|4237|4236|4236|4235|116
1620291390000|2021-05-06 08:56:30|4236.5|4235.5|4236|4235.5|4236.5|4235.5|4236|4235.5|97
1620291440000|2021-05-06 08:57:20|4236.5|4236|4237|4236|4237|4236|4236.5|4236|902
1620291460000|2021-05-06 08:57:40|4236.5||4236.5||4236.5||4236.5||430
1620291480000|2021-05-06 08:58:00|4236|4235.5|4236|4235.5|4236|4235.5|4236|4235.5|95
1620291490000|2021-05-06 08:58:10|4236.5|4236|4237|4236|4237|4236.5|4236.5|4236|701
1620291510000|2021-05-06 08:58:30|||||||||23
1620291520000|2021-05-06 08:58:40|||||||||50
1620291550000|2021-05-06 08:59:10||4236.5||4236.5||4236.5||4236.5|158
1620291570000|2021-05-06 08:59:30|||||||||264
1620291590000|2021-05-06 08:59:50|4237.5||4237.5||4238||4237.5||314
1620291620000|2021-05-06 09:00:20|4238|4237|4240|4239|4240|4239|4238|4237|2004
1620291630000|2021-05-06 09:00:30|4239.5|4238.5|4238|4237|4239.5|4238.5|4238|4237|1766
1620291660000|2021-05-06 09:01:00|4237.5|4236.5|4237.5|4236.5|4238|4236.5|4237.5|4236.5|449
1620291670000|2021-05-06 09:01:10||4237||4236.5||4237||4236.5|0
1620291700000|2021-05-06 09:01:40|4237|4236|4237|4236|4237|4236|4237|4236|177
1620291710000|2021-05-06 09:01:50||4235.5||4236||4236||4235.5|0
1620291720000|2021-05-06 09:02:00|4237.5|4236.5|4237.5|4237|4237.5|4237|4237|4236.5|755
1620291730000|2021-05-06 09:02:10|4238|4237.5|4238|4237.5|4239|4238.5|4238|4237.5|1484
1620291750000|2021-05-06 09:02:30|4238.5|4238|4240|4239|4240|4239|4238.5|4238|751
1620291760000|2021-05-06 09:02:40||4239.5||4239.5||4239.5||4239.5|0
1620291770000|2021-05-06 09:02:50|4239.5|4239|4239.5|4238.5|4239.5|4239|4239|4238|1519
1620291780000|2021-05-06 09:03:00|||||||||27
1620291790000|2021-05-06 09:03:10||4238||4238.5||4238.5||4238|0
1620291810000|2021-05-06 09:03:30|4239|4239|4239.5|4238.5|4239.5|4239|4239|4238.5|307
1620291820000|2021-05-06 09:03:40|||||||||70
1620291840000|2021-05-06 09:04:00|4239|4238|4237.5|4236.5|4239.5|4238|4237.5|4236.5|2317
1620291850000|2021-05-06 09:04:10|4237|4236|4234|4233.5|4237.5|4236|4234|4233.5|3965
1620291860000|2021-05-06 09:04:20|4234.5|4233|4235.5|4234.5|4235.5|4234.5|4234.5|4233|902
1620291870000|2021-05-06 09:04:30|4235||4235.5||4235.5||4235||0
1620291880000|2021-05-06 09:04:40|||||||||59
1620291900000|2021-05-06 09:05:00|4235|4234|4235|4234|4235|4234|4232.5|4232|2038
1620291920000|2021-05-06 09:05:20|4235.5|4234.5|4235.5|4234.5|4235.5|4235|4235.5|4234.5|0
1620291930000|2021-05-06 09:05:30|4235||4235||4235||4235||50
1620291950000|2021-05-06 09:05:50|4234.5|4234|4235.5|4234.5|4235.5|4235|4233.5|4232.5|1712
1620291960000|2021-05-06 09:06:00|4236|4235|4236|4235|4236|4235.5|4235.5|4235|996
1620291970000|2021-05-06 09:06:10||4234.5||4235||4235||4234.5|0
1620291980000|2021-05-06 09:06:20|4236.5|4235.5|4236.5|4235.5|4236.5|4235.5|4236.5|4235.5|0
1620291990000|2021-05-06 09:06:30|4236|4235|4236.5|4235|4236.5|4235|4236|4235|12
1620292000000|2021-05-06 09:06:40|4237|4235.5|4237.5|4236.5|4238|4237|4236.5|4235.5|151
1620292020000|2021-05-06 09:07:00|4237|4236|4236.5|4235.5|4237|4236|4236.5|4235|2002
1620292030000|2021-05-06 09:07:10|4237|4236|4237|4236.5|4237|4236.5|4237|4235.5|860
1620292040000|2021-05-06 09:07:20||4236||4236||4236||4236|0
1620292050000|2021-05-06 09:07:30|4237.5|4236.5|4238|4237.5|4238.5|4238|4237.5|4236.5|624
1620292060000|2021-05-06 09:07:40|4238.5||4238.5||4238.5||4238.5||0
1620292070000|2021-05-06 09:07:50|4239|4238|4238.5|4237.5|4239|4238.5|4238.5|4237.5|482
1620292080000|2021-05-06 09:08:00|4238|4237|4237.5|4236.5|4238.5|4237|4237.5|4236.5|1018
1620292090000|2021-05-06 09:08:10||4237||4237||4237||4237|43
1620292100000|2021-05-06 09:08:20|4238|4237.5|4239|4238|4239|4238|4238|4237|663
1620292110000|2021-05-06 09:08:30|4239.5|4238.5|4239.5|4238.5|4240|4239|4239.5|4238.5|0
1620292120000|2021-05-06 09:08:40|4239|4239|4239|4238|4239|4239|4239|4238|310
1620292130000|2021-05-06 09:08:50|||||||||30
1620292140000|2021-05-06 09:09:00|4238.5||4238.5||4238.5||4238.5||103
1620292150000|2021-05-06 09:09:10||4237.5||4238||4238||4237.5|1
1620292160000|2021-05-06 09:09:20|4239|4238.5|4239.5|4238.5|4239.5|4239|4238.5|4238|2724
1620292170000|2021-05-06 09:09:30||4239||4238.5||4239||4238.5|0
1620292180000|2021-05-06 09:09:40|||||||||173
1620292190000|2021-05-06 09:09:50|4240|4239|4239.5|4238.5|4240|4239|4239.5|4238.5|50
1620292210000|2021-05-06 09:10:10|4239||4239||4239||4239||225
1620292220000|2021-05-06 09:10:20|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|361
1620292230000|2021-05-06 09:10:30||4238.5||4238.5||4238.5||4238.5|0
1620292240000|2021-05-06 09:10:40||4239||4239||4239||4239|25
1620292250000|2021-05-06 09:10:50|4240|4239.5|4241|4240|4241|4240|4240|4239.5|453
1620292260000|2021-05-06 09:11:00|4240.5|4239.5|4239|4238.5|4241|4239.5|4239|4238.5|97
1620292310000|2021-05-06 09:11:50|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4237.5|85
1620292350000|2021-05-06 09:12:30|4238|4237.5|4238.5|4237.5|4238.5|4237.5|4238|4237.5|278
1620292390000|2021-05-06 09:13:10|4238|4237|4239|4238.5|4239.5|4239|4237.5|4237|3535
1620292400000|2021-05-06 09:13:20|4239.5||4239.5||4239.5||4239.5||0
1620292410000|2021-05-06 09:13:30|||||||||122
1620292420000|2021-05-06 09:13:40|4240|4239|4240|4239.5|4240|4239.5|4240|4238.5|367
1620292430000|2021-05-06 09:13:50|4240.5||4240||4240.5||4240||0
1620292440000|2021-05-06 09:14:00|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|875
1620292450000|2021-05-06 09:14:10|||||||||400
1620292460000|2021-05-06 09:14:20|4240|4239.5|4240|4239.5|4240|4239.5|4240|4239.5|317
1620292490000|2021-05-06 09:14:50|4239.5|4239|4239.5|4239|4240|4239.5|4239.5|4239|378
1620292510000|2021-05-06 09:15:10|4239|4238.5|4239|4238|4239|4238.5|4239|4238|487
1620292520000|2021-05-06 09:15:20|4239.5|4238.5|4239.5|4238.5|4239.5|4239|4239|4238.5|688
1620292530000|2021-05-06 09:15:30|4239|4238|4239|4238.5|4239|4238.5|4239|4238|0
1620292540000|2021-05-06 09:15:40|4238.5|4238|4238.5|4237.5|4238.5|4238|4238.5|4237.5|37
1620292550000|2021-05-06 09:15:50|4238|4237|4238.5|4237.5|4238.5|4238|4236.5|4236|5501
1620292570000|2021-05-06 09:16:10|||||||||733
1620292580000|2021-05-06 09:16:20|4238|4237|4238|4237.5|4238.5|4237.5|4237.5|4237|1918
1620292590000|2021-05-06 09:16:30|4237.5|4237|4237|4236|4237.5|4237|4237|4236|1262
1620292600000|2021-05-06 09:16:40|4237.5|4236.5|4238|4237|4238|4237|4237.5|4236.5|394
1620292610000|2021-05-06 09:16:50||4237.5||4237.5||4237.5||4237.5|0
1620292620000|2021-05-06 09:17:00|4237.5|4237|4237.5|4237|4237.5|4237|4237.5|4237|561
1620292630000|2021-05-06 09:17:10|4237|4236.5|4236.5|4235.5|4237|4236.5|4236.5|4235.5|1432
1620292650000|2021-05-06 09:17:30|4237|4236|4237.5|4236.5|4237.5|4236.5|4237|4235.5|382
1620292670000|2021-05-06 09:17:50|4238|4237|4238.5|4238|4239|4238|4238|4237|1107
1620292680000|2021-05-06 09:18:00|4238|4237.5|4239.5|4238.5|4239.5|4239|4238|4237.5|1083
1620292700000|2021-05-06 09:18:20|4240|4239|4240.5|4239.5|4240.5|4239.5|4240|4239|233
1620292710000|2021-05-06 09:18:30|4241|4240|4240.5|4239.5|4241|4240|4240|4239.5|662
1620292720000|2021-05-06 09:18:40|4240||4240||4240||4240||0
1620292730000|2021-05-06 09:18:50|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4240|265
1620292740000|2021-05-06 09:19:00|4240|4239.5|4240|4239.5|4240.5|4239.5|4240|4239.5|0
1620292750000|2021-05-06 09:19:10|4239|4239|4239|4238|4239|4239|4239|4238|613
1620292760000|2021-05-06 09:19:20|4238.5|4237.5|4237|4236|4239|4237.5|4237|4236|2173
1620292770000|2021-05-06 09:19:30|4236.5|4235.5|4236|4235|4237|4236|4235.5|4235|1896
1620292780000|2021-05-06 09:19:40|4235.5|4234.5|4235|4234|4236|4234.5|4235|4234|200
1620292790000|2021-05-06 09:19:50|4235.5|4234.5|4236|4235|4236|4235|4235|4234.5|100
1620292800000|2021-05-06 09:20:00|4235.5|4234.5|4235.5|4234.5|4235.5|4234.5|4235.5|4234.5|0
1620292820000|2021-05-06 09:20:20|4235|4234|4234.5|4233.5|4235|4234|4234.5|4233.5|348
1620292850000|2021-05-06 09:20:50|4234|4233|4234|4233|4234.5|4233.5|4233|4232.5|4165
1620292860000|2021-05-06 09:21:00|4233.5||4233.5||4233.5||4233.5||0
1620292880000|2021-05-06 09:21:20|4233|4232|4233.5|4233|4233.5|4233|4233|4232|504
1620292890000|2021-05-06 09:21:30|4234|4232.5|4234|4233.5|4234|4233.5|4234|4232.5|163
1620292900000|2021-05-06 09:21:40|4234.5|4234|4235.5|4234.5|4235.5|4235|4234.5|4234|255
1620292910000|2021-05-06 09:21:50|4236|4235|4236.5|4236|4237|4236|4236|4235|34
1620292920000|2021-05-06 09:22:00|4236|4235.5|4236.5|4236|4237|4236|4236|4235.5|1449
1620292940000|2021-05-06 09:22:20|||||||||175
1620292950000|2021-05-06 09:22:30|4237|4236.5|4237|4236.5|4237|4236.5|4237|4236.5|122
1620292960000|2021-05-06 09:22:40|4237.5|4237|4238.5|4237.5|4238.5|4237.5|4237.5|4237|0
1620292970000|2021-05-06 09:22:50|4238||4238.5||4238.5||4238||0
1620292980000|2021-05-06 09:23:00|||||||||237
1620293010000|2021-05-06 09:23:30|4238|4237|4237|4236.5|4238|4237|4237|4236|3003
1620293020000|2021-05-06 09:23:40|4237.5|4237|4238.5|4237.5|4238.5|4237.5|4237.5|4237|384
1620293030000|2021-05-06 09:23:50|4238|4237|4238|4237|4238|4237|4238|4237|0
1620293050000|2021-05-06 09:24:10|4238.5|4237.5|4239|4238.5|4239.5|4238.5|4238.5|4237.5|505
1620293060000|2021-05-06 09:24:20|4239.5|4239|4239|4238.5|4239.5|4239|4239|4238.5|578
1620293070000|2021-05-06 09:24:30|4239.5||4239.5||4239.5||4239.5||443
1620293080000|2021-05-06 09:24:40|4239|4238|4239|4238|4239.5|4238|4238.5|4237.5|591
1620293090000|2021-05-06 09:24:50|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|0
1620293110000|2021-05-06 09:25:10|4239|4238|4238.5|4238|4239|4238|4238.5|4238|153
1620293130000|2021-05-06 09:25:30|4238|4237.5|4238|4237.5|4238|4237.5|4238|4237|78
1620293140000|2021-05-06 09:25:40|4237.5|4237|4237.5|4236.5|4237.5|4237|4237.5|4236.5|29
1620293150000|2021-05-06 09:25:50||4237||4237||4237||4236.5|0
1620293160000|2021-05-06 09:26:00|4238|4237.5|4240|4239|4240|4239|4237.5|4237|2162
1620293170000|2021-05-06 09:26:10|4239.5|4239.5|4240|4239|4240|4239.5|4239.5|4239|429
1620293180000|2021-05-06 09:26:20|4239.5|4239.5|4239.5|4238.5|4240|4239.5|4239|4238.5|2508
1620293190000|2021-05-06 09:26:30|4239||4239||4239||4239||0
1620293200000|2021-05-06 09:26:40|4239.5|4238|4239.5|4239|4239.5|4239|4239.5|4238|564
1620293210000|2021-05-06 09:26:50|||||||||2
1620293220000|2021-05-06 09:27:00|4240|4238.5|4238.5|4237.5|4240|4238.5|4238.5|4237.5|1304
1620293230000|2021-05-06 09:27:10|4239|4238|4240|4239|4240|4239.5|4239|4238|462
1620293240000|2021-05-06 09:27:20|4239.5|4238.5|4240|4239|4240|4239|4239|4238.5|1212
1620293250000|2021-05-06 09:27:30|4239.5|4238.5|4239|4238|4239.5|4238.5|4239|4238|330
1620293270000|2021-05-06 09:27:50|4239.5|4238.5|4241|4240|4241|4240|4239.5|4238.5|443
1620293280000|2021-05-06 09:28:00|4240.5|4239.5|4240|4239.5|4240.5|4240|4240|4239|205
1620293290000|2021-05-06 09:28:10|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|201
1620293300000|2021-05-06 09:28:20|4239|4238.5|4239|4238.5|4239.5|4239|4239|4238.5|113
1620293310000|2021-05-06 09:28:30|4238.5|4238|4238.5|4237.5|4238.5|4238.5|4238.5|4237.5|215
1620293320000|2021-05-06 09:28:40|4239|4238|4239|4238|4239|4238.5|4239|4238|585
1620293340000|2021-05-06 09:29:00|4238.5|4237.5|4237.5|4237|4238.5|4237.5|4237.5|4237|218
1620293360000|2021-05-06 09:29:20|4238|4237.5|4238|4237.5|4238|4237.5|4238|4237.5|328
1620293370000|2021-05-06 09:29:30|4238.5|4238|4238.5|4237.5|4238.5|4238|4238.5|4237.5|209
1620293380000|2021-05-06 09:29:40|4239|4238|4239|4238.5|4239|4238.5|4239|4238|11
1620293390000|2021-05-06 09:29:50||4238||4238||4238||4238|0
1620293400000|2021-05-06 09:30:00|4238.5|4237.5|4237.5|4236.5|4238.5|4237.5|4237|4236.5|675
1620293410000|2021-05-06 09:30:10|4237|4236|4235|4234|4237|4236|4234.5|4234|2638
1620293420000|2021-05-06 09:30:20|4234.5|4233.5|4235.5|4234.5|4235.5|4234.5|4234|4233|752
1620293430000|2021-05-06 09:30:30||4235||4234.5||4235||4234.5|2
1620293440000|2021-05-06 09:30:40|4236|4235|4234.5|4233.5|4236|4235|4234.5|4233.5|1883
1620293450000|2021-05-06 09:30:50|4235|4234|4235|4234|4235|4234|4235|4234|325
1620293460000|2021-05-06 09:31:00|4234.5|4233.5|4233|4232|4234.5|4233.5|4233|4232|40
1620293470000|2021-05-06 09:31:10|4233.5|4232.5|4233.5|4232.5|4233.5|4232.5|4233.5|4232.5|0
1620293480000|2021-05-06 09:31:20||4233||4232.5||4233||4232.5|0
1620293490000|2021-05-06 09:31:30|4234|4232|4235|4233.5|4235|4233.5|4234|4232|307
1620293500000|2021-05-06 09:31:40|4234.5||4235||4235||4234.5||40
1620293510000|2021-05-06 09:31:50|4234.5|4234|4234.5|4233.5|4234.5|4234|4234|4233.5|146
1620293520000|2021-05-06 09:32:00|4234|4233|4233|4232|4234.5|4233|4233|4232|1353
1620293530000|2021-05-06 09:32:10|4233.5|4232.5|4236|4235|4236|4235|4233.5|4232.5|1110
1620293540000|2021-05-06 09:32:20|4235.5|4234.5|4235|4234|4236|4234.5|4235|4234|99
1620293550000|2021-05-06 09:32:30||4233.5||4233.5||4233.5||4233.5|0
1620293560000|2021-05-06 09:32:40|4235.5|4234|4235.5|4234|4235.5|4234|4235.5|4234|0
1620293570000|2021-05-06 09:32:50||4234.5||4234.5||4234.5||4234.5|0
1620293580000|2021-05-06 09:33:00|4236|4235|4236|4235|4236|4235.5|4236|4235|525
1620293590000|2021-05-06 09:33:10|4236.5|4235.5|4236.5|4235.5|4236.5|4236|4236|4235|32
1620293600000|2021-05-06 09:33:20|4236|4235|4236|4235|4236|4235|4236|4235|0
1620293610000|2021-05-06 09:33:30|4236.5|4235.5|4236.5|4235.5|4236.5|4235.5|4236.5|4235.5|0
1620293620000|2021-05-06 09:33:40|4237|4236|4237.5|4236.5|4237.5|4237|4237|4236|95
1620293630000|2021-05-06 09:33:50|4238|4237|4238|4237.5|4238|4237.5|4238|4237|137
1620293640000|2021-05-06 09:34:00|4237.5|4237|4237|4236.5|4237.5|4237|4237|4236.5|2163
1620293660000|2021-05-06 09:34:20|4237.5|4237|4237.5|4237|4237.5|4237|4237.5|4237|259
1620293670000|2021-05-06 09:34:30|4237|4236.5|4237|4236.5|4237|4236.5|4237|4236.5|823
1620293680000|2021-05-06 09:34:40|4236.5|4236|4237|4236|4237|4236.5|4236.5|4235.5|696
1620293690000|2021-05-06 09:34:50|4236.5||4236.5||4236.5||4236.5||0
1620293700000|2021-05-06 09:35:00|||||||||75
1620293710000|2021-05-06 09:35:10|4237|4236.5|4236.5|4236|4237|4236.5|4236.5|4236|698
1620293720000|2021-05-06 09:35:20|4237|4236.5|4237|4236|4237|4236.5|4237|4236|31
1620293730000|2021-05-06 09:35:30|4236.5|4236.5|4236|4235|4236.5|4236.5|4236|4235|489
1620293740000|2021-05-06 09:35:40||4234.5||4234.5||4234.5||4234.5|0
1620293760000|2021-05-06 09:36:00|4235.5||4235.5||4235.5||4235.5||24
1620293770000|2021-05-06 09:36:10|4236|4235|4236|4235.5|4236.5|4236|4236|4235|374
1620293780000|2021-05-06 09:36:20|4237|4236|4237.5|4236.5|4238|4237|4236.5|4236|168
1620293790000|2021-05-06 09:36:30|4237|4236|4237|4236|4237|4236|4237|4236|0
1620293800000|2021-05-06 09:36:40|||||||||7
1620293810000|2021-05-06 09:36:50|4236.5|4235.5|4235.5|4234.5|4237|4235.5|4235|4234|311
1620293830000|2021-05-06 09:37:10|4235|4234|4234|4233.5|4235|4234|4234|4233|459
1620293840000|2021-05-06 09:37:20|4233.5|4233|4233.5|4232.5|4233.5|4233|4233.5|4232.5|32
1620293850000|2021-05-06 09:37:30|4233|4232|4233|4231.5|4233|4232|4233|4231.5|0
1620293860000|2021-05-06 09:37:40|4232.5|4232|4232.5|4231.5|4232.5|4232|4232.5|4231.5|102
1620293880000|2021-05-06 09:38:00|4232|4231|4230.5|4229|4232|4231|4230.5|4229|158
1620293890000|2021-05-06 09:38:10|4230|4229.5|4231.5|4230.5|4231.5|4231|4230|4229.5|1003
1620293900000|2021-05-06 09:38:20|4232|4231|4232|4231|4232|4231.5|4232|4231|232
1620293910000|2021-05-06 09:38:30|4231.5|4230.5|4231.5|4231|4231.5|4231|4231.5|4230.5|12
1620293920000|2021-05-06 09:38:40|4232|4230.5|4232|4230.5|4232|4230.5|4232|4230.5|0
1620293930000|2021-05-06 09:38:50|4232.5|4231|4232|4231|4232.5|4231.5|4232|4231|477
1620293940000|2021-05-06 09:39:00|4232.5|4231.5|4232|4231|4232.5|4231.5|4232|4231|0
1620293950000|2021-05-06 09:39:10|4231.5|4231.5|4232.5|4231.5|4232.5|4232|4231.5|4231|470
1620293960000|2021-05-06 09:39:20|4232||4232.5||4232.5||4232||0
1620293970000|2021-05-06 09:39:30|4233|4232|4234|4233|4234|4233|4233|4231.5|12
1620293980000|2021-05-06 09:39:40|4234.5|4233.5|4234|4233|4234.5|4233.5|4233.5|4233|2194
1620293990000|2021-05-06 09:39:50|4234.5|4233.5|4235.5|4234.5|4235.5|4234.5|4234.5|4233|247
1620294000000|2021-05-06 09:40:00|4236|4235|4235.5|4234.5|4236|4235|4235.5|4234.5|969
1620294010000|2021-05-06 09:40:10|||||||||43
1620294020000|2021-05-06 09:40:20|4235|4234|4234|4233.5|4235.5|4234|4234|4233.5|2315
1620294030000|2021-05-06 09:40:30|4234.5||4234.5||4234.5||4234||616
1620294040000|2021-05-06 09:40:40|4234|4233|4234|4233|4234|4233|4233.5|4233|587
1620294060000|2021-05-06 09:41:00|4233.5|4232.5|4233.5|4232.5|4234|4233|4233|4232.5|2215
1620294070000|2021-05-06 09:41:10|4234|4233|4234|4233|4234|4233|4234|4233|225
1620294080000|2021-05-06 09:41:20|4234.5|4233.5|4234|4233|4234.5|4233.5|4234|4233|225
1620294090000|2021-05-06 09:41:30||4233.5||4233||4233.5||4233|0
1620294100000|2021-05-06 09:41:40|4233.5|4232.5|4234|4233|4234|4233|4233|4232.5|857
1620294120000|2021-05-06 09:42:00|||||||||1
1620294130000|2021-05-06 09:42:10|4234.5|4233.5|4234|4233|4234.5|4233.5|4234|4233|0
1620294140000|2021-05-06 09:42:20|4234.5|4233.5|4235.5|4234.5|4235.5|4235|4234.5|4233.5|985
1620294150000|2021-05-06 09:42:30|4236|4235|4237.5|4236.5|4237.5|4236.5|4236|4235|311
1620294160000|2021-05-06 09:42:40|4237|4236|4236.5|4236|4237|4236|4236.5|4235.5|1304
1620294170000|2021-05-06 09:42:50||4235.5||4236||4236||4235.5|0
1620294180000|2021-05-06 09:43:00|4236|4235.5|4235|4234|4236|4235.5|4234.5|4234|3008
1620294190000|2021-05-06 09:43:10|4235.5|4234.5|4235.5|4234.5|4235.5|4235|4235.5|4234.5|273
1620294210000|2021-05-06 09:43:30|4236|4235|4236.5|4235.5|4236.5|4235.5|4236|4235|135
1620294220000|2021-05-06 09:43:40|4237|4236|4237|4236.5|4237|4236.5|4237|4236|0
1620294230000|2021-05-06 09:43:50||4236||4236||4236||4236|0
1620294240000|2021-05-06 09:44:00|4236.5|4235.5|4236.5|4235.5|4236.5|4236|4236|4235.5|588
1620294260000|2021-05-06 09:44:20|4237|4236|4238|4237.5|4238|4237.5|4237|4235.5|543
1620294270000|2021-05-06 09:44:30|4237.5|4237|4237|4236|4238|4237.5|4236.5|4235.5|1216
1620294280000|2021-05-06 09:44:40||4236.5||4236.5||4236.5||4236.5|81
1620294290000|2021-05-06 09:44:50|4237.5|4236|4237|4236.5|4238|4237|4237|4236|307
1620294300000|2021-05-06 09:45:00||4236||4236||4236||4236|0
1620294310000|2021-05-06 09:45:10|4236.5|4235.5|4235|4234|4237|4235.5|4235|4234|2329
1620294320000|2021-05-06 09:45:20|4235.5|4234.5|4235|4234.5|4235.5|4235|4235|4234|419
1620294330000|2021-05-06 09:45:30|4235.5|4235|4236|4235|4236|4235.5|4235.5|4235|668
1620294340000|2021-05-06 09:45:40|4235.5|4234.5|4235|4234|4236|4234.5|4234.5|4234|764
1620294350000|2021-05-06 09:45:50|4235.5|4234.5|4236|4235|4236|4235.5|4235.5|4234.5|156
1620294360000|2021-05-06 09:46:00|4235.5|4234.5|4234|4233.5|4235.5|4235|4234|4233|1138
1620294370000|2021-05-06 09:46:10||4233||4233.5||4233.5||4233|0
1620294380000|2021-05-06 09:46:20|4234.5|4234|4234.5|4234|4234.5|4234|4234.5|4234|362
1620294390000|2021-05-06 09:46:30|4235||4235||4235||4235||151
1620294400000|2021-05-06 09:46:40|4234.5|4234.5|4235|4234|4235|4234.5|4234.5|4234|138
1620294410000|2021-05-06 09:46:50|4234.5|4233.5|4234.5|4233.5|4234.5|4233.5|4234|4233|106
1620294420000|2021-05-06 09:47:00||4234||4233.5||4234||4233.5|0
1620294430000|2021-05-06 09:47:10|4235|4234|4235.5|4235|4235.5|4235|4235|4234|986
1620294440000|2021-05-06 09:47:20|4235|4234.5|4235|4234|4235.5|4235|4234.5|4234|3411
1620294450000|2021-05-06 09:47:30|4235.5|4234.5|4236|4235|4236|4235.5|4235.5|4234.5|271
1620294470000|2021-05-06 09:47:50|4235.5||4236||4236||4235.5||0
1620294480000|2021-05-06 09:48:00|4235.5|4234.5|4234.5|4234|4235.5|4234.5|4234.5|4233.5|612
1620294490000|2021-05-06 09:48:10|4235|4234.5|4234.5|4234|4235|4234.5|4234.5|4233.5|760
1620294500000|2021-05-06 09:48:20|4234|4233.5|4234|4233|4234|4233.5|4234|4233|16
1620294510000|2021-05-06 09:48:30|4234.5|4233.5|4235|4234|4235|4234|4234.5|4233.5|0
1620294520000|2021-05-06 09:48:40|4234.5|4234.5|4235|4234|4235|4234.5|4234.5|4234|0
1620294540000|2021-05-06 09:49:00|4234.5|4234.5|4234|4233|4235|4234.5|4234|4233|440
1620294550000|2021-05-06 09:49:10|4234.5|4233.5|4235|4234|4235|4234.5|4234.5|4233.5|1108
1620294560000|2021-05-06 09:49:20|4234.5|4233.5|4234|4233.5|4235|4233.5|4234|4233.5|709
1620294580000|2021-05-06 09:49:40|4233.5|4233|4234|4233|4234|4233|4233.5|4233|395
1620294590000|2021-05-06 09:49:50|4233.5|4232.5|4233.5|4232.5|4233.5|4232.5|4233.5|4232.5|0
1620294600000|2021-05-06 09:50:00|4233|4233|4233|4231.5|4233|4233|4233|4231.5|110
1620294610000|2021-05-06 09:50:10|4232.5|4232|4232|4231.5|4232.5|4232|4232|4231.5|834
1620294620000|2021-05-06 09:50:20|4232.5|4231|4233.5|4232.5|4233.5|4232.5|4232.5|4231|1135
1620294630000|2021-05-06 09:50:30|4234|4233|4234.5|4233.5|4235|4234|4233.5|4233|138
1620294640000|2021-05-06 09:50:40|||||||||1
1620294650000|2021-05-06 09:50:50|4235|4234|4236|4235|4236|4235|4235|4233.5|12
1620294670000|2021-05-06 09:51:10|||||||||111
1620294680000|2021-05-06 09:51:20|||||||||26
1620294700000|2021-05-06 09:51:40|4236.5|4235.5|4236.5|4235.5|4236.5|4235.5|4236.5|4235.5|473
1620294710000|2021-05-06 09:51:50|4237|4236|4237|4236|4237|4236|4237|4236|0
1620294720000|2021-05-06 09:52:00|4236.5|4235.5|4235.5|4235|4237|4235.5|4235.5|4235|438
1620294730000|2021-05-06 09:52:10|4236|4235.5|4236|4235|4236|4235.5|4236|4235|91
1620294740000|2021-05-06 09:52:20|4236.5|4235.5|4236|4235.5|4236.5|4236|4235.5|4235|911
1620294760000|2021-05-06 09:52:40|4236.5|4236|4236.5|4235.5|4236.5|4236|4236.5|4235.5|665
1620294770000|2021-05-06 09:52:50|4236|4235|4236|4235|4236|4235|4235.5|4235|45
1620294780000|2021-05-06 09:53:00|4235.5|4234.5|4235|4234|4236|4234.5|4235|4234|89
1620294790000|2021-05-06 09:53:10||4234.5||4234.5||4234.5||4234|0
1620294800000|2021-05-06 09:53:20|4234.5|4234|4235|4234.5|4235.5|4234.5|4234.5|4234|652
1620294810000|2021-05-06 09:53:30||4234||4234||4234||4234|0
1620294820000|2021-05-06 09:53:40|||||||||910
1620294830000|2021-05-06 09:53:50|4235.5|4234.5|4237|4236|4237|4236|4235.5|4234|1074
1620294840000|2021-05-06 09:54:00|4236.5|4235.5|4236|4235.5|4236.5|4235.5|4236|4235.5|300
1620294860000|2021-05-06 09:54:20|4235.5|4235|4235.5|4235|4236|4235.5|4235.5|4234.5|806
1620294870000|2021-05-06 09:54:30|||||||||235
1620294890000|2021-05-06 09:54:50|4236|4235.5|4236|4235.5|4236|4235.5|4236|4235.5|484
1620294900000|2021-05-06 09:55:00|4236.5|4236|4237|4236.5|4237.5|4236.5|4236.5|4236|1556
1620294910000|2021-05-06 09:55:10|4237.5|4237|4237.5|4236.5|4237.5|4237|4237.5|4236.5|65
1620294920000|2021-05-06 09:55:20|4238|4237|4239|4238|4239|4238.5|4238|4236.5|1141
1620294930000|2021-05-06 09:55:30||4238.5||4238.5||4238.5||4238.5|0
1620294940000|2021-05-06 09:55:40|4238.5|4238|4238|4237|4238.5|4238|4238|4237|669
1620294970000|2021-05-06 09:56:10|4238.5|4237.5|4239.5|4238.5|4239.5|4238.5|4238.5|4237.5|1235
1620294980000|2021-05-06 09:56:20|4239|4238|4239|4238|4239|4238|4239|4238|0
1620294990000|2021-05-06 09:56:30|4239.5|4238.5|4240.5|4239.5|4240.5|4240|4239.5|4238|1103
1620295000000|2021-05-06 09:56:40|4240|4240|4240.5|4239.5|4240.5|4240|4240|4239.5|55
1620295010000|2021-05-06 09:56:50||4240||4240||4240||4240|250
1620295020000|2021-05-06 09:57:00|4241|4240.5|4241|4240|4241|4240.5|4241|4240|50
1620295030000|2021-05-06 09:57:10|4241.5|4240.5|4241.5|4241|4241.5|4241|4241.5|4240.5|419
1620295040000|2021-05-06 09:57:20|4242|4241.5|4241|4240|4242|4241.5|4240.5|4240|1059
1620295080000|2021-05-06 09:58:00|4240.5|4239.5|4240|4239|4240.5|4239.5|4239.5|4238.5|1018
1620295090000|2021-05-06 09:58:10|4239.5|4239.5|4240|4239.5|4240|4239.5|4239.5|4239|231
1620295100000|2021-05-06 09:58:20|4240.5|4240|4241|4240|4241|4240|4240.5|4240|129
1620295120000|2021-05-06 09:58:40|||||||||698
1620295130000|2021-05-06 09:58:50|4240.5|4239.5|4240|4239.5|4240.5|4240|4240|4239.5|112
1620295140000|2021-05-06 09:59:00|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|109
1620295150000|2021-05-06 09:59:10|4239|4238.5|4239|4238.5|4239|4238.5|4239|4238|17
1620295160000|2021-05-06 09:59:20|||||||||92
1620295180000|2021-05-06 09:59:40|4239.5|4238|4238.5|4238|4239.5|4239|4238.5|4238|500
1620295190000|2021-05-06 09:59:50|4239|4238.5|4239.5|4238.5|4239.5|4238.5|4239|4238.5|0
1620295200000|2021-05-06 10:00:00|4239|4238|4239|4238|4239|4238|4239|4238|66
1620295210000|2021-05-06 10:00:10|4239.5|4238.5|4239.5|4239|4239.5|4239|4239|4238.5|667
1620295220000|2021-05-06 10:00:20|4240|4239.5|4240.5|4239.5|4240.5|4239.5|4240|4239.5|0
1620295230000|2021-05-06 10:00:30|4241||4240.5||4241||4240.5||0
1620295240000|2021-05-06 10:00:40|4241|4240|4240.5|4239.5|4241|4240|4240.5|4239.5|0
1620295250000|2021-05-06 10:00:50|4240|4239|4240|4239|4240|4239|4240|4239|78
1620295260000|2021-05-06 10:01:00|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|4239|4238|156
1620295280000|2021-05-06 10:01:20|4240|4239|4240|4239|4240|4239|4240|4239|0
1620295290000|2021-05-06 10:01:30|4240.5|4239.5|4240.5|4240|4240.5|4240|4240.5|4239.5|121
1620295300000|2021-05-06 10:01:40||4239.5||4239.5||4239.5||4239.5|208
1620295320000|2021-05-06 10:02:00|4240|4239|4239|4237.5|4240|4239|4239|4237.5|191
1620295330000|2021-05-06 10:02:10||4238||4238||4238.5||4237.5|12
1620295340000|2021-05-06 10:02:20|4239.5|4238.5|4238.5|4237.5|4239.5|4239|4238.5|4237.5|448
1620295360000|2021-05-06 10:02:40|4238||4238||4238||4238||975
1620295370000|2021-05-06 10:02:50|||||||||5
1620295380000|2021-05-06 10:03:00|||||||||71
1620295390000|2021-05-06 10:03:10|4238.5|4237|4239|4238|4239|4238.5|4238.5|4237|659
1620295400000|2021-05-06 10:03:20|4238.5|4237.5|4237.5|4236.5|4239|4238|4237.5|4236.5|1526
1620295410000|2021-05-06 10:03:30|4238|4237|4237|4236|4238|4237.5|4237|4236|262
1620295430000|2021-05-06 10:03:50|4236.5|4235.5|4236|4235|4236.5|4235.5|4236|4235|6
1620295440000|2021-05-06 10:04:00|4236.5|4235.5|4236.5|4236|4236.5|4236|4236.5|4235.5|294
1620295460000|2021-05-06 10:04:20|4237|4236.5|4237|4236.5|4237|4236.5|4237|4236.5|163
1620295470000|2021-05-06 10:04:30|4237.5|4236|4236.5|4236|4237.5|4237|4236.5|4236|14711
1620295480000|2021-05-06 10:04:40|4237|4236.5|4237.5|4237|4238|4237.5|4236.5|4236.5|3731
1620295490000|2021-05-06 10:04:50|4237|4236.5|4237|4236|4237|4236.5|4237|4236|953
1620295500000|2021-05-06 10:05:00|4236.5|4235.5|4236.5|4235.5|4236.5|4235.5|4236.5|4235.5|0
1620295520000|2021-05-06 10:05:20|||||||||30
1620295530000|2021-05-06 10:05:30|4237|4236|4238|4237.5|4238|4237.5|4237|4236|1153
1620295550000|2021-05-06 10:05:50|4238.5|4238|4239|4238|4239|4238|4238.5|4238|269
1620295560000|2021-05-06 10:06:00|4239.5|4238.5|4239.5|4238.5|4239.5|4239|4239|4238.5|1290
1620295570000|2021-05-06 10:06:10|4240|4239|4240.5|4239.5|4240.5|4240|4239.5|4239|1137
1620295580000|2021-05-06 10:06:20|4240|4240|4240.5|4239.5|4240.5|4240|4240|4239.5|1281
1620295590000|2021-05-06 10:06:30||4240||4240||4240||4240|0
1620295610000|2021-05-06 10:06:50|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|728
1620295620000|2021-05-06 10:07:00|4240.5|4240|4240.5|4240|4241|4240.5|4240.5|4240|1196
1620295630000|2021-05-06 10:07:10|4241|4239.5|4239.5|4239|4241|4239.5|4239|4238.5|4736
1620295670000|2021-05-06 10:07:50|4240|4239.5|4240|4239|4240|4239.5|4239|4238.5|2333
1620295680000|2021-05-06 10:08:00|4239.5|4238.5|4239|4238|4240|4238.5|4239|4238|1384
1620295690000|2021-05-06 10:08:10|4238.5||4238.5||4238.5||4238.5||359
1620295710000|2021-05-06 10:08:30|4239|4238.5|4239|4238.5|4239|4238.5|4239|4238.5|106
1620295720000|2021-05-06 10:08:40|||||||||50
1620295730000|2021-05-06 10:08:50||4238||4238||4238||4238|0
1620295740000|2021-05-06 10:09:00||4238.5||4238||4238.5||4238|0
1620295750000|2021-05-06 10:09:10|4238.5|4237.5|4238|4237|4239|4237.5|4236.5|4236|3805
1620295760000|2021-05-06 10:09:20|4238.5|4237.5|4238.5|4238|4238.5|4238|4238|4237.5|601
1620295770000|2021-05-06 10:09:30||4237.5||4237.5||4237.5||4237.5|0
1620295780000|2021-05-06 10:09:40|4238|4237|4237.5|4236.5|4238|4237.5|4237|4236.5|682
1620295790000|2021-05-06 10:09:50||4237||4237||4237||4236.5|0
1620295800000|2021-05-06 10:10:00|4237|4236.5|4237.5|4236.5|4237.5|4237|4237|4236.5|599
1620295810000|2021-05-06 10:10:10||4237||4237||4237||4237|0
1620295820000|2021-05-06 10:10:20|4238|4237.5|4238|4237|4238|4237.5|4238|4237|240
1620295830000|2021-05-06 10:10:30|4237.5|4236.5|4237|4236.5|4237.5|4236.5|4237|4236.5|675
1620295900000|2021-05-06 10:11:40|||||||||1
1620295950000|2021-05-06 10:12:30|||||||||20
1620295960000|2021-05-06 10:12:40|4237.5|4237|4237.5|4237|4237.5|4237|4237|4236.5|1981
1620295980000|2021-05-06 10:13:00|4238|4236.5|4236.5|4236|4238|4236.5|4236.5|4236|606
1620295990000|2021-05-06 10:13:10|4236|4235.5|4237|4236.5|4237|4236.5|4235.5|4235|1302
1620296020000|2021-05-06 10:13:40|4236.5|4236|4236.5|4235.5|4236.5|4236|4236.5|4235.5|130
1620296030000|2021-05-06 10:13:50|4236|4235|4236|4235|4236|4235|4236|4235|24
1620296040000|2021-05-06 10:14:00|4236.5|4235.5|4236.5|4235.5|4236.5|4235.5|4236|4235.5|556
1620296050000|2021-05-06 10:14:10|4236|4235|4235|4234|4236|4235|4235|4234|72
1620296060000|2021-05-06 10:14:20|4234.5||4234.5||4234.5||4234.5||226
1620296070000|2021-05-06 10:14:30|4235|4234.5|4235|4234|4235|4234.5|4235|4234|290
1620296080000|2021-05-06 10:14:40|4234.5||4234.5||4234.5||4234.5||0
1620296090000|2021-05-06 10:14:50|4235||4234.5||4235||4234.5||35
1620296100000|2021-05-06 10:15:00|4234|4233.5|4234|4233.5|4234|4233.5|4234|4233|247
1620296110000|2021-05-06 10:15:10|4234.5|4234|4236|4235.5|4236|4235.5|4234.5|4234|1067
1620296120000|2021-05-06 10:15:20|4236.5|4236|4237|4236|4237|4236|4236.5|4235.5|60
1620296150000|2021-05-06 10:15:50||4236.5||4236.5||4236.5||4236.5|0
1620296160000|2021-05-06 10:16:00|4237.5|4237|4238.5|4237.5|4239|4238|4237|4236.5|1459
1620296170000|2021-05-06 10:16:10|4238|4237|4237.5|4236.5|4238|4237|4237.5|4236.5|395
1620296190000|2021-05-06 10:16:30|4237|4236|4236.5|4235.5|4237|4236|4236|4235.5|192
1620296200000|2021-05-06 10:16:40|4237|4236|4237|4236|4237.5|4236.5|4237|4236|230
1620296210000|2021-05-06 10:16:50|4236.5||4236.5||4236.5||4236.5||0
1620296220000|2021-05-06 10:17:00|||||||||2
1620296230000|2021-05-06 10:17:10|4236|4235.5|4235.5|4235|4236|4235.5|4235.5|4235|5
1620296240000|2021-05-06 10:17:20|4235|4234.5|4235.5|4234.5|4235.5|4234.5|4235|4234.5|266
1620296250000|2021-05-06 10:17:30|4235||4235||4235||4235||115
1620296260000|2021-05-06 10:17:40|4235.5|4235|4235.5|4234.5|4235.5|4235|4235.5|4234.5|365
1620296270000|2021-05-06 10:17:50||4235||4234.5||4235||4234.5|0
1620296280000|2021-05-06 10:18:00||4235||4234.5||4235||4234.5|0
1620296300000|2021-05-06 10:18:20||4235||4234.5||4235||4234.5|0
1620296310000|2021-05-06 10:18:30|4236|4235|4236.5|4235.5|4236.5|4236|4236|4235|391
1620296330000|2021-05-06 10:18:50|4236|4235|4235|4234.5|4236|4235|4235|4234.5|523
1620296340000|2021-05-06 10:19:00|4235.5|4235|4235.5|4235|4235.5|4235|4235.5|4235|88
1620296350000|2021-05-06 10:19:10|4236|4235.5|4236|4235|4236.5|4235.5|4236|4235|846
1620296370000|2021-05-06 10:19:30|4236.5|4235.5|4236.5|4236|4236.5|4236|4236.5|4235.5|0
1620296380000|2021-05-06 10:19:40|4236|4235|4236|4235.5|4236|4235.5|4235.5|4235|95
1620296400000|2021-05-06 10:20:00|4236.5|4236|4236.5|4236|4236.5|4236|4236.5|4235.5|117
1620296410000|2021-05-06 10:20:10|4236|4235.5|4236.5|4235.5|4236.5|4235.5|4236|4235.5|507
1620296420000|2021-05-06 10:20:20||4236||4236||4236||4236|0
1620296430000|2021-05-06 10:20:30|4236|4235.5|4236|4235.5|4236|4235.5|4236|4235.5|172
1620296440000|2021-05-06 10:20:40|||||||||184
1620296460000|2021-05-06 10:21:00|4236.5|4235|4236|4235|4236.5|4235.5|4235.5|4235|320
1620296470000|2021-05-06 10:21:10||4235.5||4235||4235.5||4235|18
1620296500000|2021-05-06 10:21:40|4236.5|4235.5|4237.5|4237|4237.5|4237|4236.5|4235.5|474
1620296510000|2021-05-06 10:21:50|4237|4236.5|4236.5|4236|4237|4236.5|4236.5|4236|941
1620296520000|2021-05-06 10:22:00|||||||||6
1620296530000|2021-05-06 10:22:10|||||||||24
1620296540000|2021-05-06 10:22:20|4236|4235.5|4236|4235|4236|4235.5|4236|4235|191
1620296550000|2021-05-06 10:22:30|4236.5|4235.5|4236.5|4236|4236.5|4236|4235.5|4235|1554
1620296560000|2021-05-06 10:22:40|4237|4236.5|4236.5|4236|4237.5|4237|4236.5|4236|1520
1620296570000|2021-05-06 10:22:50|4237||4237||4237||4237||220
1620296580000|2021-05-06 10:23:00||4236.5||4236.5||4236.5||4236.5|0
1620296590000|2021-05-06 10:23:10|4237.5|4237|4237.5|4237|4237.5|4237|4237.5|4236.5|285
1620296600000|2021-05-06 10:23:20|4238|4237.5|4238|4237.5|4238|4237.5|4238|4237.5|170
1620296610000|2021-05-06 10:23:30|4237.5|4237|4238|4237|4238|4237|4237.5|4237|606
1620296620000|2021-05-06 10:23:40|4238.5|4237.5|4239|4238|4239|4238.5|4238|4237.5|1237
1620296640000|2021-05-06 10:24:00|4238.5|4237.5|4237|4236.5|4238.5|4237.5|4237|4236.5|1647
1620296650000|2021-05-06 10:24:10|4237.5|4237|4238.5|4237.5|4238.5|4237.5|4237.5|4236.5|586
1620296660000|2021-05-06 10:24:20|||||||||235
1620296680000|2021-05-06 10:24:40|4239|4238|4239|4238.5|4239|4238.5|4239|4238|60
1620296690000|2021-05-06 10:24:50||4238||4238||4238||4238|70
1620296710000|2021-05-06 10:25:10|4238.5|4237.5|4237.5|4237|4238.5|4237.5|4237.5|4236.5|185
1620296720000|2021-05-06 10:25:20|4238||4237.5||4238||4237.5||0
1620296730000|2021-05-06 10:25:30|||||||||184
1620296740000|2021-05-06 10:25:40|4237|4236.5|4237|4236.5|4237|4236.5|4237|4236.5|27
1620296760000|2021-05-06 10:26:00|4237.5|4237|4237.5|4237|4237.5|4237|4237.5|4236.5|418
1620296780000|2021-05-06 10:26:20|4238|4237.5|4239|4238.5|4239|4238.5|4238|4237.5|841
1620296790000|2021-05-06 10:26:30|4239.5|4239|4240.5|4239.5|4240.5|4239.5|4239|4238.5|162
1620296800000|2021-05-06 10:26:40|4241|4240|4241|4240|4241|4240|4241|4240|0
1620296810000|2021-05-06 10:26:50|4241.5|4240.5|4242|4241|4242|4241.5|4241.5|4240.5|194
1620296820000|2021-05-06 10:27:00|4242.5|4241.5|4242.5|4241.5|4242.5|4241.5|4242.5|4241.5|0
1620296830000|2021-05-06 10:27:10|4243|4242|4242.5|4242|4243|4242.5|4242.5|4241.5|954
1620296840000|2021-05-06 10:27:20|4242|4241.5|4242.5|4241.5|4242.5|4242|4242|4241.5|717
1620296850000|2021-05-06 10:27:30|4242|4242|4242.5|4242|4242.5|4242|4242|4242|153
1620296860000|2021-05-06 10:27:40|4243|4242.5|4243.5|4242.5|4243.5|4243|4243|4242.5|617
1620296880000|2021-05-06 10:28:00|4243||4243||4243||4243||0
1620296890000|2021-05-06 10:28:10|4242.5|4242|4242.5|4241.5|4242.5|4242|4242.5|4241.5|203
1620296900000|2021-05-06 10:28:20|4242|4241|4241.5|4240.5|4242|4241|4241.5|4240.5|3507
1620296910000|2021-05-06 10:28:30|4242|4241|4242|4241.5|4242|4241.5|4242|4241|1070
1620296920000|2021-05-06 10:28:40|4242.5|4241|4241|4240|4242.5|4242|4240.5|4240|6178
1620296930000|2021-05-06 10:28:50|4241.5|4240.5|4241.5|4241|4241.5|4241|4241.5|4240.5|180
1620296940000|2021-05-06 10:29:00||4240.5||4240.5||4240.5||4240.5|0
1620296970000|2021-05-06 10:29:30|4242|4241|4243|4242|4243|4242|4242|4241|137
1620296980000|2021-05-06 10:29:40|4243.5|4242.5|4243.5|4242.5|4244|4243|4243.5|4242.5|223
1620296990000|2021-05-06 10:29:50|4243||4243||4243||4243||0
1620297000000|2021-05-06 10:30:00|4243.5|4243|4244|4243|4244|4243|4243.5|4243|76
1620297010000|2021-05-06 10:30:10|4243.5|4242.5|4243|4242.5|4243.5|4242.5|4243|4242.5|675
1620297020000|2021-05-06 10:30:20|4243.5|4243|4244|4243.5|4244|4243.5|4243.5|4243|206
1620297040000|2021-05-06 10:30:40|4244.5|4244|4243.5|4243|4245|4244|4243.5|4243|671
1620297050000|2021-05-06 10:30:50||4242.5||4242.5||4242.5||4242.5|0
1620297060000|2021-05-06 10:31:00||4243||4242.5||4243||4242.5|0
1620297070000|2021-05-06 10:31:10|4243|4242|4243|4242|4243|4242|4242.5|4242|200
1620297080000|2021-05-06 10:31:20|||||||||200
1620297090000|2021-05-06 10:31:30|4242.5|4241.5|4242|4241.5|4242.5|4241.5|4242|4241.5|378
1620297100000|2021-05-06 10:31:40|4242.5|4242|4243.5|4243|4243.5|4243|4242.5|4242|1204
1620297120000|2021-05-06 10:32:00|4243|4242.5|4242.5|4242|4243|4242.5|4242|4241.5|3571
1620297130000|2021-05-06 10:32:10|4243|4242.5|4244|4243.5|4244|4243.5|4243|4242.5|692
1620297150000|2021-05-06 10:32:30|4244.5|4244|4244|4243|4244.5|4244|4243.5|4243|711
1620297160000|2021-05-06 10:32:40||4243.5||4243.5||4243.5||4243.5|0
1620297170000|2021-05-06 10:32:50|4244.5|4244|4245.5|4244.5|4245.5|4245|4244.5|4244|1304
1620297180000|2021-05-06 10:33:00|4245|4244|4244.5|4244|4245.5|4244.5|4244.5|4244|2007
1620297200000|2021-05-06 10:33:20|4244|4243.5|4243.5|4243|4244|4243.5|4243.5|4243|929
1620297210000|2021-05-06 10:33:30|4244||4244||4244||4244||424
1620297220000|2021-05-06 10:33:40||4243.5||4243.5||4243.5||4243.5|43
1620297240000|2021-05-06 10:34:00|4243.5|4243|4243.5|4243|4243.5|4243|4243.5|4243|145
1620297260000|2021-05-06 10:34:20|||||||||749
1620297290000|2021-05-06 10:34:50|4243|4242.5|4242.5|4241.5|4243|4242.5|4242.5|4241.5|971
1620297300000|2021-05-06 10:35:00||4242||4241.5||4242||4241.5|0
1620297320000|2021-05-06 10:35:20||4242||4241.5||4242||4241.5|0
1620297330000|2021-05-06 10:35:30||4242||4242||4242||4242|0
1620297360000|2021-05-06 10:36:00|4243|4242.5|4243|4242.5|4243.5|4243|4242.5|4242|1311
1620297370000|2021-05-06 10:36:10|4243.5|4243|4244|4243|4244|4243|4243.5|4243|545
1620297390000|2021-05-06 10:36:30|4243.5|4242.5|4242.5|4242|4244|4243|4242.5|4242|944
1620297400000|2021-05-06 10:36:40|4242|4241.5|4242.5|4242|4242.5|4242|4242|4241.5|70
1620297410000|2021-05-06 10:36:50|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|143
1620297430000|2021-05-06 10:37:10|||||||||231
1620297470000|2021-05-06 10:37:50|4242.5|4242|4242.5|4241.5|4242.5|4242|4242.5|4241.5|36
1620297480000|2021-05-06 10:38:00|4242|4242|4242|4241.5|4242.5|4242|4242|4241.5|202
1620297490000|2021-05-06 10:38:10||4241||4241||4241||4241|0
1620297500000|2021-05-06 10:38:20||4241.5||4241.5||4241.5||4241.5|2
1620297520000|2021-05-06 10:38:40|||||||||12
1620297530000|2021-05-06 10:38:50|4241.5|4241|4241|4240|4241.5|4241|4241|4240|122
1620297560000|2021-05-06 10:39:20|||||||||100
1620297570000|2021-05-06 10:39:30|4241.5|4240.5|4241.5|4241|4241.5|4241|4241.5|4240|1192
1620297580000|2021-05-06 10:39:40|||||||||177
1620297600000|2021-05-06 10:40:00|4241|4240.5|4241.5|4240.5|4241.5|4241|4241|4240.5|1979
1620297610000|2021-05-06 10:40:10|4241||4241||4241||4241||0
1620297620000|2021-05-06 10:40:20|||||||||350
1620297630000|2021-05-06 10:40:30|4241.5|4241|4242|4241.5|4242|4241.5|4241|4240.5|3781
1620297650000|2021-05-06 10:40:50|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4242|266
1620297660000|2021-05-06 10:41:00|4243|4242.5|4243|4242|4243|4242.5|4242.5|4241.5|1882
1620297670000|2021-05-06 10:41:10|4243.5|4242.5|4244|4243|4244|4243.5|4243.5|4242.5|688
1620297690000|2021-05-06 10:41:30|4244.5|4243.5|4244.5|4244|4244.5|4244|4244.5|4243.5|119
1620297700000|2021-05-06 10:41:40|4245|4244.5|4244|4243.5|4245.5|4244.5|4244|4243.5|4033
1620297720000|2021-05-06 10:42:00|4243.5|4243|4243.5|4243|4243.5|4243|4243.5|4243|704
1620297730000|2021-05-06 10:42:10|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|563
1620297740000|2021-05-06 10:42:20|4243.5|4243|4243.5|4243|4243.5|4243|4243.5|4243|312
1620297750000|2021-05-06 10:42:30|||||||||24
1620297770000|2021-05-06 10:42:50|4243|4242.5|4244.5|4244|4244.5|4244|4243|4242.5|1152
1620297780000|2021-05-06 10:43:00|||||||||70
1620297800000|2021-05-06 10:43:20|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|620
1620297810000|2021-05-06 10:43:30|4243.5|4243|4243.5|4243|4243.5|4243|4243.5|4243|373
1620297820000|2021-05-06 10:43:40|||||||||1
1620297840000|2021-05-06 10:44:00|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|690
1620297850000|2021-05-06 10:44:10|4243.5|4243|4243.5|4243|4243.5|4243|4243.5|4243|1145
1620297860000|2021-05-06 10:44:20|4244|4243.5|4243|4242.5|4244|4243.5|4243|4242|1939
1620297870000|2021-05-06 10:44:30|4242.5|4242|4242|4241.5|4242.5|4242|4242|4241.5|779
1620297880000|2021-05-06 10:44:40|4242.5|4242|4243|4242|4243|4242|4242.5|4242|0
1620297890000|2021-05-06 10:44:50||4242.5||4242.5||4242.5||4242.5|137
1620297900000|2021-05-06 10:45:00|4242.5|4242|4242|4241.5|4242.5|4242|4242|4241.5|627
1620297910000|2021-05-06 10:45:10|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|239
1620297930000|2021-05-06 10:45:30|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|377
1620297940000|2021-05-06 10:45:40|4240.5|4240|4240|4239.5|4240.5|4240|4240|4239|411
1620297950000|2021-05-06 10:45:50|4240.5|4239|4240.5|4239.5|4241|4240.5|4238.5|4237.5|2357
1620297960000|2021-05-06 10:46:00|4241|4240|4241|4240.5|4241|4240.5|4241|4240|503
1620297980000|2021-05-06 10:46:20|4241.5|4241|4241.5|4240.5|4241.5|4241|4241|4240.5|1023
1620297990000|2021-05-06 10:46:30|4242|4241|4243|4242|4243|4242|4242|4241|461
1620298000000|2021-05-06 10:46:40|4243.5|4242.5|4243.5|4243|4244|4243|4243.5|4242|477
1620298010000|2021-05-06 10:46:50|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|255
1620298020000|2021-05-06 10:47:00|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|69
1620298030000|2021-05-06 10:47:10|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|658
1620298040000|2021-05-06 10:47:20|4243.5|4243|4245|4244.5|4245.5|4244.5|4243.5|4243|2419
1620298050000|2021-05-06 10:47:30|4244.5|4244|4244|4243.5|4244.5|4244|4244|4243.5|753
1620298070000|2021-05-06 10:47:50|||||||||100
1620298080000|2021-05-06 10:48:00|||||||||27
1620298090000|2021-05-06 10:48:10|4243.5|4243|4243.5|4242.5|4244|4243.5|4243|4242.5|5184
1620298100000|2021-05-06 10:48:20|4243|4242|4242.5|4241.5|4243|4242|4241.5|4241|2716
1620298110000|2021-05-06 10:48:30||4242||4241.5||4242||4241.5|0
1620298140000|2021-05-06 10:49:00|4242|4242|4242.5|4242|4242.5|4242|4242|4241.5|114
1620298150000|2021-05-06 10:49:10||4241.5||4242||4242||4241.5|0
1620298170000|2021-05-06 10:49:30|4242|4241.5|4241.5|4241|4242|4241.5|4241.5|4240.5|264
1620298200000|2021-05-06 10:50:00|4242|4241.5|4241.5|4241|4242|4241.5|4241.5|4241|736
1620298210000|2021-05-06 10:50:10|||||||||237
1620298260000|2021-05-06 10:51:00|4242|4241.5|4241.5|4241|4242|4241.5|4241.5|4241|276
1620298270000|2021-05-06 10:51:10|4242|4241.5|4242.5|4241.5|4242.5|4242|4242|4241.5|770
1620298290000|2021-05-06 10:51:30|4242||4242||4242||4242||447
1620298300000|2021-05-06 10:51:40|4241.5|4241|4241|4240.5|4241.5|4241|4241|4240|409
1620298320000|2021-05-06 10:52:00|4240.5|4240|4240|4239|4240.5|4240|4240|4239|210
1620298330000|2021-05-06 10:52:10|4239.5||4239.5||4239.5||4239.5||0
1620298340000|2021-05-06 10:52:20|4240|4239.5|4240.5|4240|4240.5|4240|4240|4239.5|1911
1620298350000|2021-05-06 10:52:30|4241|4240.5|4240.5|4240|4241.5|4240.5|4240.5|4240|467
1620298360000|2021-05-06 10:52:40|4240|4239.5|4240|4239.5|4240|4239.5|4240|4239.5|308
1620298370000|2021-05-06 10:52:50|4240.5|4239|4239|4238.5|4240.5|4239|4238|4237.5|6295
1620298380000|2021-05-06 10:53:00|4238.5|4238|4237|4236.5|4238.5|4238|4237|4236.5|6861
1620298390000|2021-05-06 10:53:10|4237.5|4237|4237.5|4237|4237.5|4237|4237|4236.5|312
1620298400000|2021-05-06 10:53:20|4237|4236.5|4237.5|4236.5|4238|4237.5|4237|4236.5|3415
1620298410000|2021-05-06 10:53:30|4238|4237|4238|4237.5|4238|4237.5|4238|4237|1682
1620298420000|2021-05-06 10:53:40|||||||||205
1620298430000|2021-05-06 10:53:50|4238.5|4238|4239|4238|4239|4238|4238.5|4238|463
1620298440000|2021-05-06 10:54:00|4238.5|4238.5|4239|4238.5|4239.5|4239|4238.5|4238.5|2195
1620298460000|2021-05-06 10:54:20|||||||||150
1620298470000|2021-05-06 10:54:30|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|1141
1620298480000|2021-05-06 10:54:40|||||||||150
1620298500000|2021-05-06 10:55:00|4240|4239.5|4240.5|4239.5|4240.5|4239.5|4240|4239.5|161
1620298510000|2021-05-06 10:55:10|||||||||187
1620298530000|2021-05-06 10:55:30|4241|4240|4240.5|4240|4241|4240.5|4240.5|4240|1396
1620298540000|2021-05-06 10:55:40|4241|4240.5|4241.5|4240.5|4241.5|4240.5|4241|4240|130
1620298570000|2021-05-06 10:56:10|4241|4241|4241.5|4241|4241.5|4241|4241|4240.5|350
1620298580000|2021-05-06 10:56:20|4242|4241.5|4242|4241.5|4243|4242|4242|4241.5|1364
1620298590000|2021-05-06 10:56:30|4241.5|4241|4242|4241|4242|4241|4241.5|4241|325
1620298600000|2021-05-06 10:56:40|4241.5|4240.5|4241.5|4240.5|4241.5|4240.5|4241|4240.5|1539
1620298640000|2021-05-06 10:57:20|4242|4241|4242|4241.5|4242|4241.5|4242|4241|227
1620298650000|2021-05-06 10:57:30|4242.5|4242|4243|4242|4243|4242|4242|4241.5|306
1620298670000|2021-05-06 10:57:50|4243.5|4242.5|4243.5|4242.5|4243.5|4243|4243.5|4242.5|73
1620298680000|2021-05-06 10:58:00|4243|4243|4243.5|4243|4243.5|4243|4243|4242.5|142
1620298690000|2021-05-06 10:58:10|4243|4242.5|4243|4242|4243|4242.5|4243|4242|445
1620298700000|2021-05-06 10:58:20|4242.5|4241.5|4242|4241.5|4242.5|4241.5|4242|4241|81
1620298710000|2021-05-06 10:58:30|4241.5|4240.5|4241.5|4241|4241.5|4241|4241.5|4240.5|668
1620298730000|2021-05-06 10:58:50|||||||||3
1620298740000|2021-05-06 10:59:00|4241|4240.5|4240|4239.5|4241|4240.5|4240|4239.5|2282
1620298750000|2021-05-06 10:59:10|||||||||661
1620298770000|2021-05-06 10:59:30|4240.5|4239|4240.5|4239.5|4240.5|4240|4240.5|4239|800
1620298780000|2021-05-06 10:59:40|4240|4240|4240.5|4239.5|4241|4240.5|4240|4239.5|3313
1620298790000|2021-05-06 10:59:50|4241|4240|4241|4239.5|4241|4240|4241|4239.5|300
1620298800000|2021-05-06 11:00:00|4240.5|4240|4241|4240|4241|4240|4240.5|4240|692
1620298810000|2021-05-06 11:00:10|4241.5|4240.5|4245.5|4244.5|4247|4245.5|4241.5|4240.5|5578
1620298820000|2021-05-06 11:00:20|4245|4244|4243.5|4242.5|4245.5|4244.5|4242|4241|3164
1620298830000|2021-05-06 11:00:30|4244.5|4243|4245.5|4245|4246|4245|4244|4242.5|25976
1620298840000|2021-05-06 11:00:40|4245|4244.5|4240|4239.5|4245|4244.5|4240|4239.5|2578
1620298850000|2021-05-06 11:00:50|4240.5|4240|4244.5|4243|4244.5|4243|4240|4239.5|371
1620298860000|2021-05-06 11:01:00|4245|4243.5|4245|4243.5|4245.5|4244.5|4243|4242.5|80
1620298870000|2021-05-06 11:01:10|4245.5|4244|4247.5|4246.5|4249.5|4248.5|4245.5|4244|4965
1620298880000|2021-05-06 11:01:20|4248|4247|4250|4249|4250|4249|4248|4247|674
1620298890000|2021-05-06 11:01:30|4250.5|4249.5|4252.5|4251|4252.5|4252|4250.5|4249.5|3033
1620298900000|2021-05-06 11:01:40|4253|4251.5|4254.5|4254|4256|4254|4253|4251.5|805
1620298910000|2021-05-06 11:01:50|4255|4253|4253.5|4252|4255|4254|4253|4252|4642
1620298920000|2021-05-06 11:02:00|4253|4252.5|4253|4252.5|4254.5|4253|4251.5|4251|4246
1620298930000|2021-05-06 11:02:10|4253.5|4252|4257|4256|4257|4256|4252.5|4252|1981
1620298940000|2021-05-06 11:02:20|4256.5|4255.5|4251|4250|4256.5|4255.5|4251|4250|3300
1620298950000|2021-05-06 11:02:30|4251.5|4250.5|4252|4251|4253|4252|4250.5|4249.5|1132
1620298960000|2021-05-06 11:02:40|4252.5|4251.5|4251|4250|4254|4253|4251|4250|1053
1620298970000|2021-05-06 11:02:50|4251.5|4250.5|4251.5|4250.5|4252.5|4251.5|4251.5|4250.5|695
1620298980000|2021-05-06 11:03:00|4251|4250|4248.5|4247.5|4251|4250|4247.5|4246.5|1785
1620299000000|2021-05-06 11:03:20|4248|4246.5|4248.5|4247|4248.5|4247.5|4247.5|4246.5|531
1620299010000|2021-05-06 11:03:30|4248|4246.5|4247|4246.5|4248|4247|4247|4246.5|302
1620299020000|2021-05-06 11:03:40|4247.5|4246|4247.5|4246.5|4248|4247|4247|4246|360
1620299030000|2021-05-06 11:03:50|4247|4246|4244.5|4243.5|4247|4246|4244.5|4243.5|609
1620299040000|2021-05-06 11:04:00|4244|4243|4241.5|4240.5|4244|4243|4241.5|4240.5|1978
1620299050000|2021-05-06 11:04:10|4242|4241|4242.5|4241.5|4242.5|4242|4242|4241|385
1620299060000|2021-05-06 11:04:20|4242|4241|4241|4240|4242.5|4241|4240.5|4239.5|1112
1620299070000|2021-05-06 11:04:30|4240.5|4239.5|4242|4241|4242|4241|4240.5|4239.5|75
1620299080000|2021-05-06 11:04:40||4241.5||4241||4241.5||4241|98
1620299090000|2021-05-06 11:04:50|4241.5|4240|4241|4240|4241.5|4240.5|4241|4239.5|127
1620299100000|2021-05-06 11:05:00|4240.5|4239.5|4239|4238.5|4240.5|4239.5|4239|4238.5|395
1620299110000|2021-05-06 11:05:10|4239.5|4238|4240.5|4239|4240.5|4239|4239.5|4238|832
1620299120000|2021-05-06 11:05:20|4240|4239.5|4241|4240.5|4241.5|4240.5|4240|4239.5|765
1620299130000|2021-05-06 11:05:30|4240.5|4239.5|4240.5|4239.5|4241|4240.5|4240.5|4239|2
1620299140000|2021-05-06 11:05:40|4240|4239|4242|4240.5|4242|4240.5|4239|4238|890
1620299150000|2021-05-06 11:05:50|4241.5|4240|4241|4240|4241.5|4240.5|4241|4240|250
1620299160000|2021-05-06 11:06:00|4241.5|4240.5|4242|4241|4242|4241|4241.5|4240|1101
1620299170000|2021-05-06 11:06:10|4242.5|4241.5|4242.5|4241.5|4243|4242|4242.5|4241.5|0
1620299180000|2021-05-06 11:06:20|4242|4241|4240|4239|4242|4241|4240|4239|672
1620299190000|2021-05-06 11:06:30|4240.5|4239.5|4240|4239|4240.5|4239.5|4240|4239|224
1620299200000|2021-05-06 11:06:40|4240.5|4239.5|4240.5|4239.5|4240.5|4240|4240.5|4239.5|170
1620299210000|2021-05-06 11:06:50|4240|4239|4239.5|4239|4240.5|4239|4239.5|4239|294
1620299220000|2021-05-06 11:07:00|4240.5|4240|4242|4240.5|4242|4240.5|4240.5|4240|669
1620299230000|2021-05-06 11:07:10|4241.5||4241.5||4241.5||4241.5||0
1620299240000|2021-05-06 11:07:20|4241|4240|4239.5|4238.5|4241|4240|4238|4237.5|1803
1620299250000|2021-05-06 11:07:30||4238||4238||4238||4238|0
1620299260000|2021-05-06 11:07:40||4238.5||4238.5||4238.5||4238.5|1
1620299270000|2021-05-06 11:07:50|4240|4239|4240|4239|4240|4239|4240|4239|18
1620299280000|2021-05-06 11:08:00|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|4239|4238|300
1620299290000|2021-05-06 11:08:10||4238||4238.5||4238.5||4238|0
1620299300000|2021-05-06 11:08:20|4240|4239|4239|4238.5|4240|4239.5|4239|4238|636
1620299310000|2021-05-06 11:08:30|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|323
1620299320000|2021-05-06 11:08:40|4239|4238.5|4238.5|4238|4239|4238.5|4238.5|4238|515
1620299330000|2021-05-06 11:08:50|4238|4237.5|4237|4236.5|4238|4237.5|4237|4236.5|569
1620299340000|2021-05-06 11:09:00|4236.5|4236|4235|4234.5|4236.5|4236|4235|4234.5|823
1620299350000|2021-05-06 11:09:10|4235.5|4235|4235.5|4235|4235.5|4235|4235.5|4234.5|105
1620299360000|2021-05-06 11:09:20|4236|4235.5|4235.5|4235|4236.5|4235.5|4235.5|4235|558
1620299370000|2021-05-06 11:09:30|4235|4234.5|4234.5|4233.5|4235|4234.5|4234|4233.5|267
1620299380000|2021-05-06 11:09:40|4234|4233|4234|4233.5|4234|4233.5|4234|4233|165
1620299390000|2021-05-06 11:09:50|4233.5|4233|4234|4233|4234|4233|4233.5|4233|32
1620299400000|2021-05-06 11:10:00|4233.5|4232.5|4235|4234|4235.5|4234.5|4233.5|4232.5|1485
1620299410000|2021-05-06 11:10:10|4234.5|4233.5|4233.5|4232.5|4234.5|4233.5|4233|4232.5|928
1620299420000|2021-05-06 11:10:20|4233|4232|4233.5|4233|4233.5|4233|4232.5|4232|15
1620299430000|2021-05-06 11:10:30|4234.5|4233.5|4233|4232|4234.5|4233.5|4233|4232|478
1620299440000|2021-05-06 11:10:40|4233.5|4232.5|4235.5|4234.5|4235.5|4234.5|4233.5|4232|715
1620299460000|2021-05-06 11:11:00||4235||4235||4235||4235|0
1620299470000|2021-05-06 11:11:10|4236|4235.5|4236.5|4235.5|4236.5|4235.5|4236|4235.5|278
1620299480000|2021-05-06 11:11:20|4237|4236|4237.5|4236.5|4237.5|4236.5|4237|4236|0
1620299500000|2021-05-06 11:11:40|4237|4236|4236|4235.5|4237|4236|4236|4235.5|1170
1620299510000|2021-05-06 11:11:50|4235.5|4235|4237|4236|4237|4236|4235.5|4235|1538
1620299520000|2021-05-06 11:12:00|4236.5|4235.5|4237.5|4236|4237.5|4236|4236|4235.5|1052
1620299530000|2021-05-06 11:12:10||4236.5||4236.5||4236.5||4236.5|0
1620299540000|2021-05-06 11:12:20|4238.5|4237|4238|4237.5|4238.5|4237.5|4238|4237|234
1620299550000|2021-05-06 11:12:30|4238.5||4238.5||4238.5||4238.5||2
1620299560000|2021-05-06 11:12:40|4239|4238|4238.5|4237.5|4239|4238|4238.5|4237.5|380
1620299590000|2021-05-06 11:13:10|4238|4237|4239|4238|4239|4238.5|4237.5|4237|539
1620299610000|2021-05-06 11:13:30|||||||||250
1620299620000|2021-05-06 11:13:40|4239.5|4238.5|4240.5|4239.5|4241|4240|4239.5|4238|304
1620299630000|2021-05-06 11:13:50|4240|4239|4238.5|4238|4240.5|4239|4238.5|4238|3346
1620299640000|2021-05-06 11:14:00|||||||||74
1620299650000|2021-05-06 11:14:10|4239.5|4238.5|4241|4240|4241|4240|4239.5|4238.5|1340
1620299660000|2021-05-06 11:14:20|4240.5||4240.5||4240.5||4240.5||0
1620299670000|2021-05-06 11:14:30|4241||4240.5||4241||4240.5||0
1620299690000|2021-05-06 11:14:50|4241|4240.5|4241.5|4240.5|4241.5|4240.5|4241|4240.5|70
1620299700000|2021-05-06 11:15:00|4241|4240|4240.5|4240|4241|4240|4240.5|4240|152
1620299710000|2021-05-06 11:15:10|4241|4240.5|4242|4241|4242|4241|4241|4240.5|492
1620299720000|2021-05-06 11:15:20|4242.5|4241.5|4242.5|4242|4242.5|4242|4242.5|4241.5|36
1620299730000|2021-05-06 11:15:30|4243||4242.5||4243||4242.5||587
1620299740000|2021-05-06 11:15:40|4243|4241.5|4242|4241.5|4243|4242|4242|4241.5|624
1620299750000|2021-05-06 11:15:50|4242.5|4242|4243|4242.5|4243|4242.5|4242.5|4241.5|102
1620299760000|2021-05-06 11:16:00||4242||4242||4242||4242|130
1620299770000|2021-05-06 11:16:10|4242.5||4243||4243||4242.5||0
1620299780000|2021-05-06 11:16:20||4242.5||4242.5||4242.5||4242.5|0
1620299790000|2021-05-06 11:16:30|4243.5|4243|4244|4243|4244|4243|4243.5|4243|77
1620299800000|2021-05-06 11:16:40||4243.5||4243.5||4243.5||4243.5|0
1620299820000|2021-05-06 11:17:00|4244.5|4244|4244.5|4244|4245|4244|4244.5|4244|780
1620299830000|2021-05-06 11:17:10|4245||4245.5||4245.5||4245||0
1620299840000|2021-05-06 11:17:20|4245|4244.5|4245.5|4244.5|4245.5|4244.5|4245|4244.5|234
1620299850000|2021-05-06 11:17:30|4245||4245||4245||4245||237
1620299860000|2021-05-06 11:17:40|||||||||11
1620299890000|2021-05-06 11:18:10|4244.5|4244|4244.5|4243.5|4244.5|4244.5|4244|4243.5|1478
1620299900000|2021-05-06 11:18:20|4245||4244.5||4245||4244.5||0
1620299920000|2021-05-06 11:18:40|4244|4244|4245|4244.5|4245|4244.5|4244|4244|115
1620299930000|2021-05-06 11:18:50|4244.5|4244|4245|4244.5|4245|4244.5|4244.5|4244|385
1620299940000|2021-05-06 11:19:00|4244.5|4244|4244.5|4243.5|4244.5|4244|4244.5|4243.5|938
1620299950000|2021-05-06 11:19:10||4244||4244||4244||4244|0
1620299970000|2021-05-06 11:19:30|4245|4244.5|4243|4242|4245|4244.5|4243|4242|1940
1620299980000|2021-05-06 11:19:40|||||||||47
1620299990000|2021-05-06 11:19:50|4242.5|4241.5|4242.5|4241.5|4242.5|4241.5|4242.5|4241.5|27
1620300010000|2021-05-06 11:20:10|4242||4242||4242||4242||0
1620300020000|2021-05-06 11:20:20|4241.5|4241|4243|4242|4243|4242|4241.5|4241|884
1620300050000|2021-05-06 11:20:50|4242.5||4242.5||4242.5||4242.5||140
1620300070000|2021-05-06 11:21:10|4243|4242.5|4243|4242.5|4244|4243|4243|4242.5|921
1620300080000|2021-05-06 11:21:20|4243.5||4243.5||4243.5||4243.5||400
1620300090000|2021-05-06 11:21:30|4244|4243|4244.5|4243.5|4244.5|4243.5|4244|4243|192
1620300110000|2021-05-06 11:21:50|4244|4244|4245|4244|4245|4244|4244|4244|0
1620300120000|2021-05-06 11:22:00|4244.5||4244.5||4244.5||4244.5||225
1620300150000|2021-05-06 11:22:30|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|120
1620300160000|2021-05-06 11:22:40|4243.5|4243|4242.5|4242|4244|4243.5|4242.5|4242|1028
1620300180000|2021-05-06 11:23:00|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241|557
1620300190000|2021-05-06 11:23:10||4241||4241||4241||4241|0
1620300200000|2021-05-06 11:23:20|4242.5|4241.5|4243|4242.5|4243|4242.5|4242.5|4241.5|1880
1620300210000|2021-05-06 11:23:30|4243.5|4243|4243.5|4242.5|4243.5|4243|4243.5|4242.5|221
1620300230000|2021-05-06 11:23:50||4243||4243||4243||4243|0
1620300250000|2021-05-06 11:24:10|4244|4243.5|4244.5|4244|4244.5|4244|4244|4243.5|469
1620300260000|2021-05-06 11:24:20|4245||4245||4245||4245||0
1620300280000|2021-05-06 11:24:40|4245.5|4244.5|4246|4245|4246|4245|4245.5|4244.5|264
1620300290000|2021-05-06 11:24:50|4245.5||4245.5||4245.5||4245.5||520
1620300300000|2021-05-06 11:25:00|4245|4244.5|4245.5|4244.5|4245.5|4244.5|4245|4244.5|1325
1620300310000|2021-05-06 11:25:10|4245||4245||4245||4245||5
1620300320000|2021-05-06 11:25:20|4244.5|4244|4244.5|4244|4245|4244|4244.5|4244|676
1620300330000|2021-05-06 11:25:30|||||||||5
1620300340000|2021-05-06 11:25:40|4245|4244.5|4245.5|4245|4246|4245|4245|4244.5|656
1620300350000|2021-05-06 11:25:50|4246||4245.5||4246||4245.5||0
1620300360000|2021-05-06 11:26:00|4246||4245.5||4246||4245.5||15
1620300370000|2021-05-06 11:26:10|4246||4246||4246||4246||0
1620300390000|2021-05-06 11:26:30|4246.5|4245.5|4246|4245.5|4246.5|4246|4246|4245.5|80
1620300400000|2021-05-06 11:26:40|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|247
1620300410000|2021-05-06 11:26:50|||||||||72
1620300420000|2021-05-06 11:27:00|4247|4246.5|4247.5|4246.5|4247.5|4246.5|4247|4246.5|228
1620300430000|2021-05-06 11:27:10|4247||4247||4247||4247||0
1620300440000|2021-05-06 11:27:20|4246.5|4246|4247|4246|4247|4246|4246.5|4246|364
1620300450000|2021-05-06 11:27:30|4247.5|4246.5|4250|4249.5|4250.5|4250|4247.5|4246.5|8655
1620300460000|2021-05-06 11:27:40|4250.5|4249|4250|4249|4250.5|4249|4249.5|4249|348
1620300480000|2021-05-06 11:28:00|4249.5|4248.5|4248.5|4248|4250|4248.5|4248.5|4248|1674
1620300490000|2021-05-06 11:28:10|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|1446
1620300520000|2021-05-06 11:28:40|||||||||110
1620300530000|2021-05-06 11:28:50|||||||||520
1620300540000|2021-05-06 11:29:00|4247.5|4247|4247.5|4246.5|4247.5|4247|4247.5|4246.5|999
1620300550000|2021-05-06 11:29:10||4247||4247||4247||4247|18
1620300560000|2021-05-06 11:29:20|||||||||34
1620300570000|2021-05-06 11:29:30|||||||||12
1620300580000|2021-05-06 11:29:40|4247|4246.5|4246.5|4246|4247|4246.5|4246.5|4246|892
1620300590000|2021-05-06 11:29:50|||||||||161
1620300600000|2021-05-06 11:30:00|4246|4245.5|4245|4244.5|4246|4245.5|4245|4244.5|239
1620300620000|2021-05-06 11:30:20|4244.5|4244|4243.5|4243|4245.5|4244|4243|4242.5|5066
1620300630000|2021-05-06 11:30:30|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|483
1620300650000|2021-05-06 11:30:50|||||||||90
1620300660000|2021-05-06 11:31:00|4242.5|4242|4242|4241.5|4242.5|4242|4242|4241.5|654
1620300670000|2021-05-06 11:31:10|||||||||456
1620300680000|2021-05-06 11:31:20|||||||||155
1620300690000|2021-05-06 11:31:30|4241.5|4241|4241|4240.5|4241.5|4241|4241|4240.5|565
1620300700000|2021-05-06 11:31:40|4241.5|4241|4242|4241.5|4242|4241.5|4241.5|4241|803
1620300720000|2021-05-06 11:32:00|||||||||12
1620300730000|2021-05-06 11:32:10|4242.5|4241|4243|4242|4243|4242|4241.5|4241|2056
1620300740000|2021-05-06 11:32:20|4242.5||4242.5||4242.5||4242.5||0
1620300750000|2021-05-06 11:32:30|4241.5|4241.5|4241.5|4241|4241.5|4241.5|4241.5|4240.5|1608
1620300760000|2021-05-06 11:32:40|4240.5|4240.5|4241|4240|4241|4240.5|4240.5|4240|1960
1620300780000|2021-05-06 11:33:00|||||||||50
1620300790000|2021-05-06 11:33:10|4240.5|4239.5|4241|4240|4241|4240|4240|4239.5|2941
1620300800000|2021-05-06 11:33:20||4240.5||4240.5||4240.5||4240.5|107
1620300810000|2021-05-06 11:33:30|4241.5|4241|4242.5|4241.5|4242.5|4241.5|4241.5|4241|1584
1620300820000|2021-05-06 11:33:40||4242||4242||4242||4242|0
1620300830000|2021-05-06 11:33:50|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|232
1620300850000|2021-05-06 11:34:10|4242.5|4242|4243|4242.5|4243|4242.5|4242.5|4242|1890
1620300890000|2021-05-06 11:34:50|||||||||53
1620300900000|2021-05-06 11:35:00|4242.5|4242|4242.5|4242|4243|4242|4242.5|4242|798
1620300910000|2021-05-06 11:35:10|4243||4242.5||4243||4242.5||5
1620300940000|2021-05-06 11:35:40|4243|4242.5|4242.5|4242|4243|4242.5|4242.5|4242|71
1620300960000|2021-05-06 11:36:00|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|320
1620300980000|2021-05-06 11:36:20|4242.5|4242|4243|4242.5|4243|4242.5|4242.5|4242|947
1620301030000|2021-05-06 11:37:10|4243.5|4243|4243|4242.5|4243.5|4243|4243|4242.5|2115
1620301040000|2021-05-06 11:37:20|||||||||325
1620301060000|2021-05-06 11:37:40|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4242|825
1620301070000|2021-05-06 11:37:50|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|119
1620301080000|2021-05-06 11:38:00|4241.5|4241|4241|4240.5|4241.5|4241|4241|4240.5|2332
1620301090000|2021-05-06 11:38:10|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4240|233
1620301100000|2021-05-06 11:38:20|||||||||71
1620301110000|2021-05-06 11:38:30|4241||4240.5||4241||4240.5||318
1620301120000|2021-05-06 11:38:40|4241||4240.5||4241||4240.5||0
1620301160000|2021-05-06 11:39:20|||||||||59
1620301220000|2021-05-06 11:40:20|4240|4239.5|4240|4239.5|4240|4239.5|4240|4239.5|151
1620301230000|2021-05-06 11:40:30|4239.5|4239|4240|4239.5|4240|4239.5|4239.5|4239|2420
1620301250000|2021-05-06 11:40:50|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|425
1620301270000|2021-05-06 11:41:10|4240|4239.5|4240|4239.5|4240|4239.5|4240|4239.5|433
1620301280000|2021-05-06 11:41:20|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4239.5|657
1620301290000|2021-05-06 11:41:30|4241|4240.5|4241.5|4240.5|4241.5|4240.5|4241|4240.5|154
1620301300000|2021-05-06 11:41:40|4242|4241|4242|4241|4242|4241|4242|4241|0
1620301330000|2021-05-06 11:42:10|4241.5||4242||4242||4241.5||0
1620301360000|2021-05-06 11:42:40|4242.5|4241.5|4243|4242|4243|4242|4242.5|4241.5|389
1620301400000|2021-05-06 11:43:20|4242.5|4241.5|4242|4241|4242.5|4241.5|4242|4241|1135
1620301430000|2021-05-06 11:43:50||4241.5||4241.5||4241.5||4241.5|0
1620301440000|2021-05-06 11:44:00|||||||||12
1620301450000|2021-05-06 11:44:10|||||||||31
1620301460000|2021-05-06 11:44:20|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4242|939
1620301490000|2021-05-06 11:44:50|||||||||22
1620301510000|2021-05-06 11:45:10|4242|4241.5|4240.5|4240|4242|4241.5|4240.5|4240|912
1620301520000|2021-05-06 11:45:20|4240|4239.5|4239.5|4239|4240|4239.5|4239.5|4239|561
1620301530000|2021-05-06 11:45:30|4240|4238.5|4240|4239.5|4240|4239.5|4240|4238.5|370
1620301540000|2021-05-06 11:45:40|4239.5|4239|4240|4239|4240|4239|4239.5|4239|86
1620301560000|2021-05-06 11:46:00|4240.5|4239.5|4240|4239.5|4240.5|4240|4240|4239.5|820
1620301570000|2021-05-06 11:46:10|||||||||369
1620301580000|2021-05-06 11:46:20|4239.5|4239|4240|4239|4240|4239|4239.5|4239|184
1620301590000|2021-05-06 11:46:30|4239.5|4238.5|4238.5|4238|4239.5|4238.5|4238.5|4238|2045
1620301600000|2021-05-06 11:46:40|4239|4238.5|4238.5|4238|4239|4238.5|4238.5|4238|503
1620301610000|2021-05-06 11:46:50|4239|4238.5|4239|4238|4239|4238.5|4239|4238|267
1620301620000|2021-05-06 11:47:00|4238.5||4238.5||4238.5||4238.5||0
1620301660000|2021-05-06 11:47:40|||||||||11
1620301690000|2021-05-06 11:48:10|4239|4238.5|4240.5|4240|4240.5|4240|4239|4238.5|2033
1620301700000|2021-05-06 11:48:20|4241|4240.5|4241|4240|4241|4240.5|4241|4240|260
1620301710000|2021-05-06 11:48:30|4240.5||4240.5||4240.5||4240.5||342
1620301720000|2021-05-06 11:48:40|4241|4240.5|4241.5|4240.5|4241.5|4241|4241|4240.5|675
1620301730000|2021-05-06 11:48:50|4242|4241|4242|4241.5|4242|4241.5|4242|4241|597
1620301740000|2021-05-06 11:49:00|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|1298
1620301770000|2021-05-06 11:49:30|4242|4241.5|4241.5|4241|4242|4241.5|4241.5|4241|457
1620301780000|2021-05-06 11:49:40|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|1269
1620301790000|2021-05-06 11:49:50|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4240|669
1620301810000|2021-05-06 11:50:10|||||||||75
1620301820000|2021-05-06 11:50:20|||||||||1
1620301830000|2021-05-06 11:50:30|||||||||16
1620301850000|2021-05-06 11:50:50|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|687
1620301870000|2021-05-06 11:51:10|4240.5|4240|4241|4240.5|4241|4240.5|4240.5|4240|838
1620301890000|2021-05-06 11:51:30|||||||||99
1620301900000|2021-05-06 11:51:40|||||||||20
1620301910000|2021-05-06 11:51:50|||||||||66
1620301920000|2021-05-06 11:52:00|||||||||13
1620301930000|2021-05-06 11:52:10|4240.5|4240|4241|4240|4241|4240.5|4240.5|4240|1472
1620301940000|2021-05-06 11:52:20|4241.5|4240.5|4241.5|4241|4242|4241|4241.5|4240.5|237
1620301950000|2021-05-06 11:52:30|4242|4241.5|4242.5|4242|4242.5|4242|4242|4241.5|128
1620301960000|2021-05-06 11:52:40|||||||||468
1620301970000|2021-05-06 11:52:50|4243|4242.5|4242.5|4242|4243|4242.5|4242.5|4242|2228
1620301980000|2021-05-06 11:53:00|4242|4241.5|4242|4241.5|4242|4241.5|4241|4240.5|1074
1620301990000|2021-05-06 11:53:10|4241.5|4241|4241.5|4241|4242|4241.5|4241.5|4241|50
1620302000000|2021-05-06 11:53:20|4242|4241.5|4242.5|4242|4242.5|4242|4242|4241.5|394
1620302020000|2021-05-06 11:53:40|4243|4242.5|4243|4242.5|4243|4242.5|4242.5|4242|3399
1620302030000|2021-05-06 11:53:50||4242||4242||4242.5||4242|0
1620302080000|2021-05-06 11:54:40||4242.5||4242.5||4242.5||4242.5|117
1620302090000|2021-05-06 11:54:50|4243.5|4243|4242|4241.5|4243.5|4243|4242|4241|3354
1620302100000|2021-05-06 11:55:00|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|100
1620302110000|2021-05-06 11:55:10|||||||||79
1620302130000|2021-05-06 11:55:30|4241|4240.5|4241|4240.5|4241.5|4241|4241|4240.5|476
1620302140000|2021-05-06 11:55:40|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|648
1620302160000|2021-05-06 11:56:00|4241|4240.5|4241|4240.5|4241.5|4240.5|4241|4240.5|1492
1620302180000|2021-05-06 11:56:20|4240.5|4240|4241|4240|4241|4240|4240.5|4240|327
1620302190000|2021-05-06 11:56:30|||||||||300
1620302200000|2021-05-06 11:56:40|||||||||34
1620302240000|2021-05-06 11:57:20|4241.5|4240.5|4242|4241.5|4242|4241.5|4241.5|4240|1269
1620302250000|2021-05-06 11:57:30|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4240.5|1027
1620302260000|2021-05-06 11:57:40|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|131
1620302270000|2021-05-06 11:57:50|4242.5|4242|4243|4242.5|4243|4242.5|4242.5|4242|328
1620302280000|2021-05-06 11:58:00|||||||||333
1620302300000|2021-05-06 11:58:20|4243.5|4243|4243|4242.5|4243.5|4243|4243|4242.5|2149
1620302310000|2021-05-06 11:58:30|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4242|427
1620302370000|2021-05-06 11:59:30|4242|4241.5|4241.5|4241|4242.5|4242|4241.5|4241|1821
1620302390000|2021-05-06 11:59:50|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|756
1620302400000|2021-05-06 12:00:00|4241.5|4241|4241.5|4241|4241.5|4241|4241|4240.5|581
1620302410000|2021-05-06 12:00:10||4240.5||4240.5||4241||4240.5|68
1620302420000|2021-05-06 12:00:20||4241||4240.5||4241||4240.5|0
1620302430000|2021-05-06 12:00:30|4241|4240|4240.5|4240|4241.5|4241|4240.5|4240|1603
1620302440000|2021-05-06 12:00:40|||||||||130
1620302460000|2021-05-06 12:01:00|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|142
1620302470000|2021-05-06 12:01:10|4241.5|4241|4242|4241.5|4242|4241.5|4241.5|4241|641
1620302500000|2021-05-06 12:01:40|4242.5||4242.5||4242.5||4242.5||0
1620302510000|2021-05-06 12:01:50|4243|4242|4243.5|4243|4243.5|4243|4243|4242|170
1620302520000|2021-05-06 12:02:00|4243|4242.5|4241.5|4241|4243.5|4243|4241.5|4241|3940
1620302530000|2021-05-06 12:02:10||4240.5||4240.5||4240.5||4240.5|1215
1620302540000|2021-05-06 12:02:20|4241|4241|4242|4241|4242|4241.5|4241|4241|1789
1620302550000|2021-05-06 12:02:30||4241.5||4241.5||4241.5||4241.5|0
1620302600000|2021-05-06 12:03:20|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4242|393
1620302620000|2021-05-06 12:03:40|4243|4242.5|4243.5|4242.5|4243.5|4242.5|4243|4242.5|247
1620302640000|2021-05-06 12:04:00|4243|4242|4242.5|4241.5|4243|4242|4242|4241.5|3526
1620302650000|2021-05-06 12:04:10|4242|4241|4241|4240|4242|4241|4241|4240|1823
1620302660000|2021-05-06 12:04:20|4240.5||4240.5||4240.5||4240.5||170
1620302680000|2021-05-06 12:04:40|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|133
1620302690000|2021-05-06 12:04:50|4241.5|4241|4242.5|4241.5|4242.5|4241.5|4241.5|4241|701
1620302700000|2021-05-06 12:05:00|4242||4242||4242||4242||0
1620302710000|2021-05-06 12:05:10|4241.5|4241|4241|4240.5|4241.5|4241|4241|4240.5|2797
1620302720000|2021-05-06 12:05:20|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4240|690
1620302730000|2021-05-06 12:05:30||4239.5||4240||4240||4239.5|143
1620302740000|2021-05-06 12:05:40|4241|4240.5|4241.5|4241|4242|4241|4241|4240.5|1047
1620302750000|2021-05-06 12:05:50|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|128
1620302760000|2021-05-06 12:06:00||4241||4241||4241||4241|0
1620302790000|2021-05-06 12:06:30|4241.5|4241.5|4242|4241.5|4242|4241.5|4241.5|4241.5|885
1620302800000|2021-05-06 12:06:40|4241.5|4241|4241.5|4241|4242|4241|4241.5|4241|1339
1620302810000|2021-05-06 12:06:50|4242|4241.5|4242|4241|4242|4241.5|4242|4241|211
1620302840000|2021-05-06 12:07:20|4241.5|4241.5|4242|4241.5|4242|4241.5|4241.5|4241|703
1620302850000|2021-05-06 12:07:30|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4242|228
1620302870000|2021-05-06 12:07:50|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|1051
1620302880000|2021-05-06 12:08:00|||||||||280
1620302930000|2021-05-06 12:08:50|||||||||10
1620302940000|2021-05-06 12:09:00|4242.5|4242|4242.5|4241.5|4242.5|4242|4242.5|4241.5|4847
1620302950000|2021-05-06 12:09:10|4242||4242||4242||4242||4
1620302970000|2021-05-06 12:09:30|||||||||13
1620303000000|2021-05-06 12:10:00|4242.5|4242|4243.5|4243|4243.5|4243|4242.5|4242|1562
1620303030000|2021-05-06 12:10:30|4243|4242.5|4243|4242.5|4243.5|4243|4243|4242.5|2109
1620303040000|2021-05-06 12:10:40|4243.5|4243|4243.5|4243|4243.5|4243|4243.5|4243|460
1620303050000|2021-05-06 12:10:50|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243|221
1620303060000|2021-05-06 12:11:00|||||||||154
1620303080000|2021-05-06 12:11:20|4243.5|4243|4243.5|4243|4244|4243|4243.5|4243|459
1620303090000|2021-05-06 12:11:30|4244|4243.5|4244|4243|4244|4243.5|4244|4243|497
1620303120000|2021-05-06 12:12:00|4243.5|4242.5|4243.5|4243|4244|4243|4243|4242.5|3452
1620303130000|2021-05-06 12:12:10|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|303
1620303140000|2021-05-06 12:12:20|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|776
1620303200000|2021-05-06 12:13:20|4245|4244.5|4244|4243.5|4245|4244.5|4244|4243.5|5287
1620303210000|2021-05-06 12:13:30|||||||||25
1620303260000|2021-05-06 12:14:20|4244.5|4244|4244.5|4244|4244.5|4244|4244|4243.5|657
1620303270000|2021-05-06 12:14:30|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|60
1620303290000|2021-05-06 12:14:50|4245.5|4245|4246.5|4246|4246.5|4246|4245.5|4244.5|1400
1620303310000|2021-05-06 12:15:10|4246|4245.5|4245|4244.5|4246|4245.5|4245|4244.5|3567
1620303320000|2021-05-06 12:15:20|4244.5|4244|4244.5|4243.5|4244.5|4244|4244.5|4243.5|308
1620303340000|2021-05-06 12:15:40|4245|4244|4245|4244.5|4245|4244.5|4245|4244|695
1620303380000|2021-05-06 12:16:20|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|1624
1620303390000|2021-05-06 12:16:30|4245|4244.5|4244|4243.5|4245|4244.5|4244|4243.5|2291
1620303410000|2021-05-06 12:16:50|4244.5|4244|4244.5|4243.5|4244.5|4244|4244.5|4243.5|197
1620303430000|2021-05-06 12:17:10|4245|4244|4245|4244.5|4245|4244.5|4245|4244|410
1620303440000|2021-05-06 12:17:20|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|1111
1620303450000|2021-05-06 12:17:30|4246|4245.5|4246|4245.5|4246|4245.5|4245.5|4245|365
1620303460000|2021-05-06 12:17:40|4246.5|4246|4247.5|4246.5|4247.5|4246.5|4246.5|4246|152
1620303480000|2021-05-06 12:18:00|4247||4247||4247||4247||0
1620303500000|2021-05-06 12:18:20|4247.5|4247|4248|4247.5|4248.5|4247.5|4247.5|4247|915
1620303510000|2021-05-06 12:18:30|4247.5|4247|4247|4246.5|4247.5|4247|4247|4246.5|3165
1620303520000|2021-05-06 12:18:40|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|850
1620303530000|2021-05-06 12:18:50||4245.5||4245.5||4245.5||4245.5|0
1620303540000|2021-05-06 12:19:00|4246|4245|4245.5|4244.5|4246|4245|4245.5|4244.5|3
1620303550000|2021-05-06 12:19:10|||||||||100
1620303560000|2021-05-06 12:19:20|4246|4245|4246|4245|4246|4245|4246|4245|0
1620303570000|2021-05-06 12:19:30|4245.5|4244.5|4245.5|4245|4245.5|4245|4245.5|4244.5|0
1620303580000|2021-05-06 12:19:40|4246|4245.5|4246.5|4245.5|4246.5|4246|4246|4245.5|377
1620303590000|2021-05-06 12:19:50||4246||4246||4246||4246|0
1620303600000|2021-05-06 12:20:00|4246|4245.5|4245.5|4245|4246|4245.5|4245.5|4245|1098
1620303610000|2021-05-06 12:20:10|||||||||134
1620303620000|2021-05-06 12:20:20|||||||||46
1620303630000|2021-05-06 12:20:30|4246|4245.5|4245.5|4245|4247|4246|4245.5|4245|3154
1620303640000|2021-05-06 12:20:40|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|304
1620303650000|2021-05-06 12:20:50|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|500
1620303660000|2021-05-06 12:21:00|4245|4244.5|4244.5|4244|4245.5|4244.5|4244.5|4244|1008
1620303670000|2021-05-06 12:21:10|4245|4244.5|4245.5|4244.5|4245.5|4244.5|4245|4244.5|501
1620303680000|2021-05-06 12:21:20|4245|4245|4245.5|4244.5|4245.5|4245|4245|4244.5|252
1620303720000|2021-05-06 12:22:00|4245|4244|4244|4243|4245|4244|4244|4243|1433
1620303730000|2021-05-06 12:22:10||4243.5||4243.5||4243.5||4243.5|0
1620303770000|2021-05-06 12:22:50|||||||||100
1620303780000|2021-05-06 12:23:00|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|119872
1620303790000|2021-05-06 12:23:10|||||||||277
1620303800000|2021-05-06 12:23:20|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|485
1620303810000|2021-05-06 12:23:30|4244.5|4244|4244.5|4243.5|4244.5|4244|4244|4243.5|4532
1620303820000|2021-05-06 12:23:40|4245|4244|4245.5|4245|4245.5|4245|4245|4244|448
1620303830000|2021-05-06 12:23:50|||||||||183
1620303840000|2021-05-06 12:24:00|4246|4245.5|4246|4245.5|4246|4245.5|4245.5|4245|1724
1620303850000|2021-05-06 12:24:10|||||||||2135
1620303860000|2021-05-06 12:24:20|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|249
1620303870000|2021-05-06 12:24:30|4247|4246.5|4247|4246.5|4247|4246.5|4246.5|4246|648
1620303880000|2021-05-06 12:24:40|4247.5|4247|4247.5|4247|4248|4247.5|4247.5|4247|2273
1620303900000|2021-05-06 12:25:00|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|92
1620303910000|2021-05-06 12:25:10|4248.5|4248|4248.5|4248|4249.5|4249|4248.5|4248|2874
1620303920000|2021-05-06 12:25:20|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|994
1620303930000|2021-05-06 12:25:30|4247.5|4247|4247.5|4247|4248|4247|4247.5|4247|266
1620303960000|2021-05-06 12:26:00|4247|4246|4247|4246|4247|4246|4247|4246|3
1620303990000|2021-05-06 12:26:30|4246.5|4246.5|4247|4246.5|4247|4246.5|4246.5|4246|143
1620304000000|2021-05-06 12:26:40|||||||||349
1620304010000|2021-05-06 12:26:50|||||||||468
1620304030000|2021-05-06 12:27:10|4246.5|4246|4246|4245.5|4246.5|4246|4246|4245.5|2040
1620304040000|2021-05-06 12:27:20|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|271
1620304050000|2021-05-06 12:27:30|||||||||96
1620304070000|2021-05-06 12:27:50|4246|4245.5|4246.5|4246|4246.5|4246|4246|4245.5|1368
1620304080000|2021-05-06 12:28:00||4245.5||4246||4246||4245.5|0
1620304110000|2021-05-06 12:28:30|||||||||52
1620304120000|2021-05-06 12:28:40|4246|4245.5|4246.5|4246|4246.5|4246|4246|4245.5|1096
1620304130000|2021-05-06 12:28:50|4246|4245.5|4246|4245.5|4246.5|4245.5|4246|4245.5|1105
1620304140000|2021-05-06 12:29:00||4245||4245||4245||4245|114
1620304150000|2021-05-06 12:29:10|4245.5||4245.5||4246||4245.5||175
1620304160000|2021-05-06 12:29:20|4245|4244.5|4244|4243.5|4245|4244.5|4244|4243.5|3072
1620304180000|2021-05-06 12:29:40|4244.5|4244|4244.5|4243.5|4245|4244|4244.5|4243.5|1043
1620304190000|2021-05-06 12:29:50|4244|4243|4244|4243|4244|4243|4243.5|4243|1169
1620304210000|2021-05-06 12:30:10|4244.5|4243.5|4244.5|4244|4245|4244|4244.5|4243|819
1620304230000|2021-05-06 12:30:30|4245|4244.5|4245|4244|4245|4244.5|4244.5|4244|1875
1620304240000|2021-05-06 12:30:40|||||||||480
1620304250000|2021-05-06 12:30:50||4244.5||4244.5||4244.5||4244.5|0
1620304280000|2021-05-06 12:31:20|4244.5|4244|4244|4243|4245|4244.5|4244|4243|2031
1620304290000|2021-05-06 12:31:30||4243.5||4243.5||4243.5||4243.5|0
1620304300000|2021-05-06 12:31:40|4243.5|4243|4243.5|4243|4243.5|4243|4243.5|4243|237
1620304310000|2021-05-06 12:31:50|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|466
1620304360000|2021-05-06 12:32:40|4243.5|4243|4243|4242.5|4244|4243.5|4243|4242.5|2881
1620304370000|2021-05-06 12:32:50|4242.5|4242|4243|4242.5|4243|4242.5|4242|4241.5|592
1620304380000|2021-05-06 12:33:00|||||||||174
1620304390000|2021-05-06 12:33:10|4243.5|4243|4243.5|4243|4243.5|4243|4243.5|4243|367
1620304400000|2021-05-06 12:33:20|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|115
1620304420000|2021-05-06 12:33:40|||||||||36
1620304450000|2021-05-06 12:34:10|4244.5|4244|4244.5|4244|4244.5|4244|4244|4243.5|743
1620304460000|2021-05-06 12:34:20|4244|4243.5|4243.5|4242.5|4244|4243.5|4243.5|4242.5|2739
1620304470000|2021-05-06 12:34:30|4243||4243||4243||4243||0
1620304510000|2021-05-06 12:35:10|||||||||90
1620304520000|2021-05-06 12:35:20|4242.5|4242|4242|4241.5|4242.5|4242|4241.5|4241|1528
1620304530000|2021-05-06 12:35:30|4241.5|4241|4241|4240.5|4241.5|4241|4241|4240.5|323
1620304540000|2021-05-06 12:35:40|4240.5|4240|4241.5|4240.5|4241.5|4241|4240.5|4239.5|1812
1620304550000|2021-05-06 12:35:50|4241|4240|4240.5|4240|4241|4240.5|4240.5|4240|1287
1620304560000|2021-05-06 12:36:00|4240|4239.5|4240|4239.5|4240.5|4240|4240|4239.5|669
1620304580000|2021-05-06 12:36:20|||||||||87
1620304600000|2021-05-06 12:36:40|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|1270
1620304610000|2021-05-06 12:36:50|4240||4240||4240||4240||0
1620304620000|2021-05-06 12:37:00|4239.5|4239.5|4239.5|4239|4239.5|4239.5|4239.5|4239|202
1620304640000|2021-05-06 12:37:20|4240|4239.5|4240.5|4239.5|4240.5|4240|4240|4239.5|1327
1620304650000|2021-05-06 12:37:30|||||||||187
1620304670000|2021-05-06 12:37:50|||||||||250
1620304680000|2021-05-06 12:38:00|4240||4240.5||4240.5||4240||781
1620304710000|2021-05-06 12:38:30||4240||4240||4240||4240|0
1620304730000|2021-05-06 12:38:50|4241|4240.5|4241.5|4241|4241.5|4241|4241|4240.5|388
1620304740000|2021-05-06 12:39:00|4241|4240.5|4241|4240.5|4241.5|4241|4240.5|4240|3246
1620304760000|2021-05-06 12:39:20|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|14
1620304770000|2021-05-06 12:39:30|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|655
1620304790000|2021-05-06 12:39:50|4242.5|4242|4242.5|4241.5|4243.5|4242.5|4242|4241.5|2287
1620304800000|2021-05-06 12:40:00|4242|4242|4242.5|4242|4242.5|4242|4242|4241.5|1707
1620304820000|2021-05-06 12:40:20|||||||||140
1620304860000|2021-05-06 12:41:00|4243|4242.5|4243.5|4242.5|4243.5|4242.5|4243|4242.5|540
1620304880000|2021-05-06 12:41:20|4244|4243|4244.5|4243.5|4244.5|4243.5|4244|4243|62
1620304890000|2021-05-06 12:41:30|4245|4244|4244.5|4244|4245|4244|4244.5|4244|103
1620304920000|2021-05-06 12:42:00|4244|4243.5|4244|4243|4244|4243.5|4244|4243|3053
1620304980000|2021-05-06 12:43:00|4244.5|4243.5|4244.5|4244|4245|4244.5|4244.5|4243|3934
1620304990000|2021-05-06 12:43:10|4245|4243.5|4244|4243.5|4245|4244|4244|4243.5|1043
1620305000000|2021-05-06 12:43:20|4244.5||4244.5||4244.5||4244||665
1620305050000|2021-05-06 12:44:10|4244||4244||4244||4244||0
1620305070000|2021-05-06 12:44:30|4244.5|4244|4245|4244.5|4245|4244.5|4244.5|4244|620
1620305080000|2021-05-06 12:44:40|4245.5|4245|4245|4244.5|4245.5|4245|4245|4244.5|2154
1620305090000|2021-05-06 12:44:50|4244.5|4244|4244.5|4243.5|4244.5|4244|4244|4243.5|783
1620305140000|2021-05-06 12:45:40|4244|4243|4243.5|4243|4244|4243|4243.5|4243|1126
1620305150000|2021-05-06 12:45:50|4244|4243.5|4244|4243|4244|4243.5|4243.5|4243|680
1620305160000|2021-05-06 12:46:00|4243.5|4242.5|4243|4242.5|4243.5|4243|4243|4242|1241
1620305170000|2021-05-06 12:46:10||4242||4242.5||4242.5||4242|0
1620305180000|2021-05-06 12:46:20|4243.5|4243|4244|4243.5|4244|4243.5|4243.5|4243|7117
1620305190000|2021-05-06 12:46:30||4243||4243||4243||4243|99
1620305240000|2021-05-06 12:47:20||4243.5||4243.5||4243.5||4243.5|2
1620305250000|2021-05-06 12:47:30|4244.5|4244|4245|4244.5|4245.5|4245|4244.5|4244|4061
1620305260000|2021-05-06 12:47:40|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|1454
1620305270000|2021-05-06 12:47:50|4245||4245||4245||4245||2
1620305290000|2021-05-06 12:48:10|4244.5|4243.5|4245|4244.5|4245.5|4244.5|4244|4243.5|1698
1620305300000|2021-05-06 12:48:20||4244||4244||4244||4244|0
1620305310000|2021-05-06 12:48:30|||||||||12
1620305320000|2021-05-06 12:48:40||4244.5||4244.5||4244.5||4244.5|0
1620305340000|2021-05-06 12:49:00|||||||||612
1620305370000|2021-05-06 12:49:30|4245.5|4245|4246|4245.5|4246|4245.5|4245.5|4245|841
1620305390000|2021-05-06 12:49:50|||||||||6
1620305400000|2021-05-06 12:50:00|4245.5|4245|4245|4244.5|4245.5|4245|4245|4244.5|3123
1620305410000|2021-05-06 12:50:10|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|712
1620305420000|2021-05-06 12:50:20|||||||||204
1620305430000|2021-05-06 12:50:30|4245|4244.5|4244.5|4243.5|4245.5|4245|4244|4243.5|2413
1620305490000|2021-05-06 12:51:30||4244||4244||4244||4244|2
1620305520000|2021-05-06 12:52:00|||||||||23
1620305530000|2021-05-06 12:52:10|||||||||1982
1620305540000|2021-05-06 12:52:20|4245|4244.5|4245|4244|4245|4244.5|4244.5|4244|3207
1620305560000|2021-05-06 12:52:40|4244.5|4243.5|4244|4243.5|4244.5|4243.5|4244|4243.5|2254
1620305580000|2021-05-06 12:53:00|4245|4244|4243|4242|4245|4244|4242.5|4242|5552
1620305590000|2021-05-06 12:53:10|4242.5||4243||4243||4242.5||0
1620305600000|2021-05-06 12:53:20|4242.5|4242.5|4243|4242.5|4243.5|4243|4242.5|4242.5|448
1620305610000|2021-05-06 12:53:30||4242||4242||4242||4242|722
1620305630000|2021-05-06 12:53:50||4242.5||4242.5||4242.5||4242.5|0
1620305640000|2021-05-06 12:54:00|4243.5|4243|4243.5|4243|4243.5|4243|4243.5|4243|1033
1620305650000|2021-05-06 12:54:10|4243|4242.5|4243.5|4242.5|4243.5|4243|4243|4242.5|790
1620305660000|2021-05-06 12:54:20|4243|4243|4243.5|4243|4243.5|4243|4243|4243|213
1620305670000|2021-05-06 12:54:30|4244|4243.5|4244.5|4244|4244.5|4244|4244|4243.5|840
1620305690000|2021-05-06 12:54:50|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|105
1620305700000|2021-05-06 12:55:00|4245.5|4244|4244.5|4244|4245.5|4244|4244.5|4244|2440
1620305710000|2021-05-06 12:55:10|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|1004
1620305720000|2021-05-06 12:55:20|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|207
1620305730000|2021-05-06 12:55:30|4244|4243.5|4244|4243.5|4244|4243.5|4243.5|4243|978
1620305760000|2021-05-06 12:56:00|4243.5|4243|4243.5|4243|4243.5|4243|4243.5|4243|1054
1620305780000|2021-05-06 12:56:20|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|1149
1620305790000|2021-05-06 12:56:30|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4242|881
1620305800000|2021-05-06 12:56:40|4243|4242.5|4243.5|4242.5|4243.5|4242.5|4243|4242.5|240
1620305810000|2021-05-06 12:56:50|||||||||408
1620305830000|2021-05-06 12:57:10||4243||4243||4243||4243|104
1620305840000|2021-05-06 12:57:20|4244|4243.5|4244.5|4244|4245|4244|4244|4243.5|488
1620305850000|2021-05-06 12:57:30|4245|4244.5|4245|4244.5|4245|4244.5|4244.5|4244|182
1620305860000|2021-05-06 12:57:40|||||||||150
1620305870000|2021-05-06 12:57:50|||||||||163
1620305880000|2021-05-06 12:58:00|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|352
1620305890000|2021-05-06 12:58:10|4245|4244.5|4244.5|4244|4245.5|4245|4244.5|4244|3741
1620305910000|2021-05-06 12:58:30|||||||||400
1620305920000|2021-05-06 12:58:40|4244|4243.5|4244|4243.5|4244.5|4244|4243.5|4243|321
1620305930000|2021-05-06 12:58:50||4243||4243||4243||4243|0
1620305940000|2021-05-06 12:59:00|4243.5|4243.5|4244|4243.5|4244|4243.5|4243.5|4243|1817
1620305950000|2021-05-06 12:59:10|4244.5|4243|4243.5|4243|4244.5|4243.5|4243.5|4243|1424
1620305960000|2021-05-06 12:59:20|4243|4242.5|4242.5|4242|4243|4242.5|4242.5|4242|848
1620305970000|2021-05-06 12:59:30|||||||||99
1620305980000|2021-05-06 12:59:40|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|301
1620305990000|2021-05-06 12:59:50||4242||4242||4242||4242|0
1620306000000|2021-05-06 13:00:00|4243.5|4242.5|4244|4243|4244|4243|4243.5|4242.5|768
1620306010000|2021-05-06 13:00:10|||||||||46
1620306030000|2021-05-06 13:00:30||4243.5||4243.5||4243.5||4243.5|12
1620306040000|2021-05-06 13:00:40|||||||||161
1620306050000|2021-05-06 13:00:50|4243.5|4243|4243|4242|4244|4243.5|4242.5|4242|3172
1620306080000|2021-05-06 13:01:20|4243.5|4242.5|4243.5|4242.5|4243.5|4243|4243.5|4242.5|161
1620306090000|2021-05-06 13:01:30|4244|4243|4243.5|4243|4244|4243.5|4243.5|4242.5|1691
1620306100000|2021-05-06 13:01:40|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|295
1620306110000|2021-05-06 13:01:50|4243.5|4243|4243.5|4243|4244|4243.5|4243.5|4243|1252
1620306120000|2021-05-06 13:02:00|4243|4242.5|4243|4242|4243|4242.5|4243|4242|308
1620306130000|2021-05-06 13:02:10|4242.5||4242.5||4242.5||4242.5||140
1620306150000|2021-05-06 13:02:30|4242|4241.5|4241.5|4241|4242|4241.5|4241.5|4241|1804
1620306170000|2021-05-06 13:02:50|4242|4240.5|4242|4241.5|4242|4241.5|4241.5|4240.5|3003
1620306200000|2021-05-06 13:03:20|||||||||905
1620306210000|2021-05-06 13:03:30|4241.5|4241|4242|4241.5|4242|4241.5|4241.5|4241|1088
1620306220000|2021-05-06 13:03:40|4241.5|4241|4242|4241.5|4242|4241.5|4241.5|4241|2589
1620306230000|2021-05-06 13:03:50||4241||4241.5||4241.5||4241|21
1620306240000|2021-05-06 13:04:00|4241.5|4241|4241|4240.5|4241.5|4241|4241|4240|1845
1620306250000|2021-05-06 13:04:10|||||||||56
1620306260000|2021-05-06 13:04:20|4240.5|4240|4240|4239.5|4240.5|4240|4240|4239.5|650
1620306270000|2021-05-06 13:04:30|||||||||56
1620306290000|2021-05-06 13:04:50|4239.5|4239|4239|4238.5|4239.5|4239|4239|4238.5|1411
1620306300000|2021-05-06 13:05:00|4238.5|4238|4238|4237.5|4238.5|4238|4237.5|4237|508
1620306320000|2021-05-06 13:05:20|4238.5|4238|4239|4238.5|4239|4238.5|4238.5|4238|2129
1620306330000|2021-05-06 13:05:30|||||||||42
1620306340000|2021-05-06 13:05:40|||||||||542
1620306350000|2021-05-06 13:05:50|4238.5|4238|4238.5|4238|4239|4238.5|4238.5|4238|1108
1620306370000|2021-05-06 13:06:10|4239|4238.5|4239|4238.5|4239|4238.5|4238.5|4238|304
1620306380000|2021-05-06 13:06:20|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|914
1620306390000|2021-05-06 13:06:30|4239|4238.5|4238.5|4238|4239|4238.5|4238.5|4238|2046
1620306410000|2021-05-06 13:06:50|4238|4237.5|4238|4237.5|4238|4237.5|4238|4237.5|245
1620306470000|2021-05-06 13:07:50|4237.5|4237|4238|4237|4238|4237|4237|4236.5|2009
1620306510000|2021-05-06 13:08:30|||||||||4
1620306520000|2021-05-06 13:08:40|||||||||100
1620306530000|2021-05-06 13:08:50||4237.5||4237.5||4237.5||4237.5|0
1620306540000|2021-05-06 13:09:00|||||||||101
1620306550000|2021-05-06 13:09:10|4238.5|4238|4239|4238.5|4240|4239|4238.5|4238|6298
1620306570000|2021-05-06 13:09:30|||||||||559
1620306580000|2021-05-06 13:09:40|4239.5|4239|4240.5|4239.5|4241|4240|4239.5|4239|939
1620306600000|2021-05-06 13:10:00|4240|4239|4239.5|4239|4240|4239|4239.5|4239|1457
1620306610000|2021-05-06 13:10:10|4239|4238.5|4239|4238.5|4239|4238.5|4239|4238.5|662
1620306620000|2021-05-06 13:10:20|||||||||345
1620306630000|2021-05-06 13:10:30|||||||||562
1620306660000|2021-05-06 13:11:00|||||||||105
1620306680000|2021-05-06 13:11:20|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|1234
1620306690000|2021-05-06 13:11:30|||||||||244
1620306740000|2021-05-06 13:12:20|4240|4239.5|4240.5|4240|4241.5|4241|4240|4239.5|4680
1620306750000|2021-05-06 13:12:30|4240|4239.5|4242|4241|4242|4241|4240|4239.5|1589
1620306770000|2021-05-06 13:12:50|||||||||240
1620306810000|2021-05-06 13:13:30|4241.5|4240.5|4241|4240.5|4242|4241|4241|4240.5|2629
1620306820000|2021-05-06 13:13:40|||||||||401
1620306840000|2021-05-06 13:14:00|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4240|526
1620306850000|2021-05-06 13:14:10|4240|4239.5|4239.5|4239|4240|4239.5|4239.5|4239|1593
1620306860000|2021-05-06 13:14:20|||||||||65
1620306870000|2021-05-06 13:14:30|4239|4238.5|4239|4238.5|4239|4238.5|4239|4238.5|149
1620306890000|2021-05-06 13:14:50|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4238|50
1620306910000|2021-05-06 13:15:10|4239|4238.5|4239|4238|4240|4239.5|4238.5|4238|4676
1620306920000|2021-05-06 13:15:20|4238.5|4237.5|4238|4237.5|4238.5|4237.5|4238|4237.5|213
1620306930000|2021-05-06 13:15:30|4237.5|4237|4237.5|4237|4237.5|4237|4237.5|4237|81
1620306950000|2021-05-06 13:15:50|4238|4237.5|4238|4237|4238|4237.5|4238|4237|215
1620306960000|2021-05-06 13:16:00|4237.5||4237.5||4237.5||4237.5||91
1620306970000|2021-05-06 13:16:10|4238||4237.5||4238||4237.5||0
1620306990000|2021-05-06 13:16:30|4238|4237.5|4237.5|4237|4238|4237.5|4237.5|4237|2058
1620307000000|2021-05-06 13:16:40|||||||||53
1620307020000|2021-05-06 13:17:00|4237|4236.5|4236|4235.5|4237|4236.5|4235.5|4235|2833
1620307030000|2021-05-06 13:17:10|4236.5|4236|4236.5|4236|4236.5|4236|4236.5|4236|87
1620307050000|2021-05-06 13:17:30|4236|4235.5|4236|4235.5|4236|4235.5|4236|4235|471
1620307070000|2021-05-06 13:17:50|4235.5|4235|4236|4235|4236|4235|4235.5|4235|829
1620307080000|2021-05-06 13:18:00|4235.5||4235.5||4235.5||4235.5||1419
1620307090000|2021-05-06 13:18:10|4235|4234.5|4234.5|4233.5|4235|4234.5|4234|4233.5|543
1620307110000|2021-05-06 13:18:30|||||||||100
1620307140000|2021-05-06 13:19:00|||||||||146
1620307150000|2021-05-06 13:19:10|4235|4234|4234.5|4234|4235.5|4234.5|4234.5|4234|1885
1620307160000|2021-05-06 13:19:20|4234|4233.5|4234|4233.5|4234|4233.5|4234|4233.5|617
1620307170000|2021-05-06 13:19:30|4234.5|4234|4234.5|4233.5|4234.5|4234|4234|4233.5|330
1620307180000|2021-05-06 13:19:40|||||||||100
1620307190000|2021-05-06 13:19:50|||||||||408
1620307200000|2021-05-06 13:20:00|4234|4234|4235|4234|4235|4234.5|4234|4234|964
1620307210000|2021-05-06 13:20:10|4235.5|4234.5|4235.5|4235|4235.5|4235|4235.5|4234.5|886
1620307230000|2021-05-06 13:20:30|4235|4234.5|4235.5|4235|4235.5|4235|4235|4234.5|996
1620307240000|2021-05-06 13:20:40|4236|4235.5|4236.5|4236|4236.5|4236|4236|4235.5|2068
1620307260000|2021-05-06 13:21:00|4237|4235.5|4235.5|4235|4237|4235.5|4235.5|4235|2291
1620307270000|2021-05-06 13:21:10|||||||||2
1620307300000|2021-05-06 13:21:40|4235|4234.5|4235|4234.5|4235|4234.5|4235|4234.5|849
1620307310000|2021-05-06 13:21:50|4235.5|4235|4235.5|4234.5|4235.5|4235|4235.5|4234.5|755
1620307320000|2021-05-06 13:22:00|||||||||47
1620307350000|2021-05-06 13:22:30|4235||4235||4235||4235||243
1620307360000|2021-05-06 13:22:40|||||||||153
1620307370000|2021-05-06 13:22:50|||||||||318
1620307380000|2021-05-06 13:23:00|4234.5|4234|4234|4233.5|4234.5|4234|4234|4233.5|2964
1620307390000|2021-05-06 13:23:10|||||||||129
1620307400000|2021-05-06 13:23:20|||||||||23
1620307410000|2021-05-06 13:23:30|4234.5|4234|4235|4234|4235|4234.5|4234.5|4234|1178
1620307420000|2021-05-06 13:23:40|4234.5||4234.5||4234.5||4234.5||0
1620307440000|2021-05-06 13:24:00|4234|4233.5|4234.5|4234|4234.5|4234|4234|4233.5|1923
1620307450000|2021-05-06 13:24:10|4234|4233.5|4233.5|4233|4234.5|4234|4233.5|4232.5|1064
1620307480000|2021-05-06 13:24:40|4234|4233.5|4234|4233.5|4234|4233.5|4234|4233.5|747
1620307510000|2021-05-06 13:25:10|||||||||35
1620307540000|2021-05-06 13:25:40|||||||||301
1620307550000|2021-05-06 13:25:50|||||||||105
1620307560000|2021-05-06 13:26:00|||||||||108
1620307570000|2021-05-06 13:26:10|4234.5|4234|4234.5|4234|4235.5|4235|4234.5|4234|7936
1620307580000|2021-05-06 13:26:20|4235|4234.5|4235.5|4234.5|4235.5|4235|4235|4234.5|4914
1620307590000|2021-05-06 13:26:30|4236|4235|4236|4235.5|4236.5|4235.5|4236|4235|962
1620307600000|2021-05-06 13:26:40|4236.5|4236|4236.5|4236|4236.5|4236|4236.5|4236|264
1620307610000|2021-05-06 13:26:50|4236|4235.5|4236.5|4235.5|4236.5|4235.5|4236|4235.5|1443
1620307620000|2021-05-06 13:27:00|4236|4236|4236.5|4236|4236.5|4236|4236|4236|510
1620307670000|2021-05-06 13:27:50|4237|4236.5|4237.5|4237|4237.5|4237|4237|4236.5|733
1620307680000|2021-05-06 13:28:00|||||||||273
1620307690000|2021-05-06 13:28:10|4238|4237.5|4238|4237.5|4238.5|4237.5|4237.5|4237|605
1620307700000|2021-05-06 13:28:20|4238.5||4238.5||4238.5||4238.5||0
1620307710000|2021-05-06 13:28:30|4239|4238|4238|4237.5|4239.5|4238.5|4238|4237.5|11939
1620307720000|2021-05-06 13:28:40|4238.5||4238.5||4238.5||4238.5||0
1620307740000|2021-05-06 13:29:00|4238||4238||4238||4238||0
1620307750000|2021-05-06 13:29:10|4238.5|4238|4238|4237.5|4238.5|4238|4238|4237.5|234
1620307760000|2021-05-06 13:29:20|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4238|6892
1620307770000|2021-05-06 13:29:30|4239|4238.5|4239.5|4239|4239.5|4239|4238.5|4238.5|1099
1620307780000|2021-05-06 13:29:40|4240|4239.5|4240.5|4239.5|4241|4240|4240|4239.5|3465
1620307790000|2021-05-06 13:29:50|4241|4240|4242|4241|4242|4241.5|4240.5|4240|1576
1620307800000|2021-05-06 13:30:00|4242.5|4241.5|4242.5|4241.5|4243|4242.5|4242|4241.5|2596
1620307810000|2021-05-06 13:30:10|4243|4242|4243.5|4242.5|4244|4243.5|4243|4242|5377
1620307820000|2021-05-06 13:30:20|4243|4243|4244|4243|4244.5|4244|4243|4242|7279
1620307830000|2021-05-06 13:30:30|4244.5|4243.5|4245|4244.5|4245|4244.5|4244.5|4243|1752
1620307840000|2021-05-06 13:30:40|4245.5|4245|4246.5|4245.5|4246.5|4246|4245.5|4244.5|4519
1620307850000|2021-05-06 13:30:50|4247|4246|4247.5|4247|4247.5|4247|4247|4245.5|2680
1620307860000|2021-05-06 13:31:00|4247|4246.5|4247|4246.5|4247|4246.5|4246.5|4246|2714
1620307870000|2021-05-06 13:31:10|4247.5|4247|4247|4246.5|4248|4247|4247|4246.5|1138
1620307880000|2021-05-06 13:31:20|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|662
1620307890000|2021-05-06 13:31:30|4248|4247.5|4248|4247.5|4249.5|4248.5|4248|4247|2948
1620307900000|2021-05-06 13:31:40|4248.5|4248|4249|4248.5|4249|4248.5|4248|4247.5|1394
1620307910000|2021-05-06 13:31:50|4249.5|4249|4250.5|4250|4250.5|4250|4249.5|4249|709
1620307920000|2021-05-06 13:32:00|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|822
1620307930000|2021-05-06 13:32:10|4250.5|4250|4250.5|4250|4251|4250.5|4250.5|4250|5350
1620307940000|2021-05-06 13:32:20|4251|4249.5|4251.5|4251|4251.5|4251|4250.5|4249.5|1308
1620307950000|2021-05-06 13:32:30|4252|4251.5|4253|4252|4253|4252|4252|4251.5|789
1620307960000|2021-05-06 13:32:40|4252.5|4251.5|4253.5|4252.5|4254|4253|4252|4251.5|3142
1620307970000|2021-05-06 13:32:50|||||||||78
1620307980000|2021-05-06 13:33:00|4253|4253|4253.5|4253|4253.5|4253|4253|4253|3124
1620307990000|2021-05-06 13:33:10|4253|4252.5|4253|4252.5|4253|4252.5|4252|4251|6046
1620308000000|2021-05-06 13:33:20|4253.5|4253|4255|4254.5|4255|4254.5|4253.5|4253|2470
1620308010000|2021-05-06 13:33:30|4254.5|4254|4255|4254.5|4255|4254.5|4254.5|4254|3224
1620308020000|2021-05-06 13:33:40|4255.5|4255|4256|4255.5|4256|4255.5|4255.5|4255|738
1620308040000|2021-05-06 13:34:00|4255|4255|4254|4253.5|4255.5|4255|4254|4253|6345
1620308050000|2021-05-06 13:34:10|4254.5|4254|4255|4254.5|4255|4254.5|4254.5|4254|1216
1620308060000|2021-05-06 13:34:20|4255.5|4255|4257.5|4256.5|4257.5|4257|4255.5|4255|721
1620308080000|2021-05-06 13:34:40|4258|4257|4259.5|4259|4259.5|4259|4258|4256.5|1748
1620308090000|2021-05-06 13:34:50|4260|4259.5|4260.5|4259.5|4260.5|4259.5|4259.5|4259|3020
1620308100000|2021-05-06 13:35:00|4260|4259|4259|4258.5|4260.5|4259|4259|4258.5|8300
1620308110000|2021-05-06 13:35:10|4258.5|4258|4258.5|4258|4259|4258|4258.5|4258|1548
1620308120000|2021-05-06 13:35:20|4258|4257.5|4257|4256.5|4258.5|4257.5|4257|4256.5|16260
1620308130000|2021-05-06 13:35:30|4257.5|4257|4258|4257.5|4258.5|4257.5|4257.5|4257|1139
1620308140000|2021-05-06 13:35:40|4258.5|4258|4259|4258|4259|4258.5|4258.5|4258|1403
1620308150000|2021-05-06 13:35:50|4258.5|4258.5|4259.5|4259|4260|4259.5|4258.5|4258.5|6014
1620308160000|2021-05-06 13:36:00|4259|4258.5|4256.5|4256|4259.5|4259|4256|4255.5|7539
1620308170000|2021-05-06 13:36:10|4257|4256.5|4254.5|4253.5|4257|4256.5|4254.5|4253.5|2769
1620308180000|2021-05-06 13:36:20|4254|4253|4253.5|4252|4254|4253.5|4252.5|4251.5|1058
1620308190000|2021-05-06 13:36:30|4253||4253||4253||4253||0
1620308200000|2021-05-06 13:36:40|4253.5||4253.5||4253.5||4253.5||0
1620308210000|2021-05-06 13:36:50|4253|4252.5|4255.5|4254.5|4256|4254.5|4253|4252.5|1536
1620308220000|2021-05-06 13:37:00|4255|4253.5|4252.5|4252|4255|4254.5|4252.5|4251.5|4331
1620308230000|2021-05-06 13:37:10|4253|4252.5|4254|4253.5|4254|4253.5|4253|4252.5|9924
1620308240000|2021-05-06 13:37:20|4253.5|4253|4253.5|4253|4254|4253|4253.5|4253|2080
1620308250000|2021-05-06 13:37:30|4254|4253.5|4254|4253|4254.5|4254|4253.5|4253|5947
1620308260000|2021-05-06 13:37:40|4253.5|4253.5|4254|4253.5|4254.5|4253.5|4253.5|4253.5|2046
1620308270000|2021-05-06 13:37:50|||||||||1299
1620308280000|2021-05-06 13:38:00|4254.5|4254|4252.5|4252|4255|4254.5|4251.5|4251|15715
1620308290000|2021-05-06 13:38:10|4253|4251.5|4252.5|4252|4253.5|4252.5|4252.5|4251.5|3746
1620308300000|2021-05-06 13:38:20|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|1554
1620308310000|2021-05-06 13:38:30|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|1445
1620308320000|2021-05-06 13:38:40|||||||||1021
1620308330000|2021-05-06 13:38:50|4253|4252.5|4253.5|4253|4253.5|4253|4253|4252|1396
1620308340000|2021-05-06 13:39:00|4254|4253.5|4256.5|4256|4257|4256|4253.5|4253|1217
1620308350000|2021-05-06 13:39:10|4257|4255.5|4255.5|4254.5|4257|4255.5|4254.5|4253.5|5037
1620308360000|2021-05-06 13:39:20|4256|4255|4256|4255|4256|4255|4256|4255|164
1620308370000|2021-05-06 13:39:30|4255.5|4254.5|4256|4255|4256|4255|4255|4254.5|1577
1620308380000|2021-05-06 13:39:40|4256.5|4255.5|4255.5|4255|4257|4256|4255.5|4255|1843
1620308390000|2021-05-06 13:39:50|4256|4255.5|4256.5|4255.5|4256.5|4255.5|4256|4255|815
1620308400000|2021-05-06 13:40:00|4256|4255|4255|4254.5|4256|4255|4255|4254.5|3131
1620308410000|2021-05-06 13:40:10|4255.5|4255|4255.5|4254.5|4256|4255|4255.5|4254.5|2193
1620308420000|2021-05-06 13:40:20|4255|4255|4255.5|4255|4255.5|4255|4255|4254.5|2971
1620308430000|2021-05-06 13:40:30|4256|4255.5|4256.5|4256|4256.5|4256|4255.5|4255|4361
1620308440000|2021-05-06 13:40:40|||||||||112
1620308450000|2021-05-06 13:40:50|4256|4255.5|4255|4254|4256.5|4255.5|4255|4254|6130
1620308460000|2021-05-06 13:41:00|4254.5|4254.5|4255.5|4254.5|4256|4255.5|4254.5|4254|2577
1620308470000|2021-05-06 13:41:10|4255||4255||4255.5||4255||486
1620308480000|2021-05-06 13:41:20|||||||||937
1620308490000|2021-05-06 13:41:30|4255.5|4255|4256.5|4255.5|4256.5|4256|4255.5|4255|3044
1620308500000|2021-05-06 13:41:40|4256|4256|4256|4255|4256|4256|4255.5|4255|1384
1620308510000|2021-05-06 13:41:50|4255.5|4255.5|4256.5|4256|4256.5|4256|4255.5|4255|3728
1620308520000|2021-05-06 13:42:00|4256|4255.5|4257.5|4257|4257.5|4257|4256|4255.5|4730
1620308530000|2021-05-06 13:42:10|4257|4256.5|4257.5|4257|4257.5|4257|4257|4256|1679
1620308540000|2021-05-06 13:42:20|4258|4257.5|4258|4257|4258|4257.5|4257.5|4257|1027
1620308550000|2021-05-06 13:42:30|4258.5|4257.5|4259.5|4259|4260|4259|4258.5|4257.5|2147
1620308560000|2021-05-06 13:42:40|4260|4259.5|4260|4259.5|4260.5|4260|4260|4259.5|558
1620308570000|2021-05-06 13:42:50|4260.5|4260|4260.5|4259.5|4260.5|4260|4260|4259.5|998
1620308580000|2021-05-06 13:43:00|4260|4259|4260.5|4260|4261|4260.5|4259|4258.5|4750
1620308590000|2021-05-06 13:43:10|4260|4259.5|4262|4261|4262|4261.5|4260|4259.5|2568
1620308600000|2021-05-06 13:43:20|4261.5|4261.5|4262|4261.5|4262|4261.5|4261.5|4261|17
1620308610000|2021-05-06 13:43:30|||||||||139
1620308630000|2021-05-06 13:43:50|4261.5|4261|4260|4259.5|4262|4261.5|4260|4259.5|2730
1620308640000|2021-05-06 13:44:00|4260.5|4260|4261|4260|4261|4260.5|4260.5|4260|391
1620308650000|2021-05-06 13:44:10|||||||||366
1620308660000|2021-05-06 13:44:20|4260.5|4259.5|4259.5|4258.5|4261|4260|4258.5|4258|3012
1620308670000|2021-05-06 13:44:30|4259|4258|4259|4258|4259|4258|4259|4258|138
1620308680000|2021-05-06 13:44:40|4258.5|4257.5|4258|4257.5|4258.5|4258|4258|4257.5|768
1620308690000|2021-05-06 13:44:50|4257.5|4257|4257|4256|4257.5|4257|4257|4256|1209
1620308700000|2021-05-06 13:45:00|4256.5|4255.5|4257.5|4256.5|4257.5|4257|4256|4255.5|2423
1620308710000|2021-05-06 13:45:10|4257|4256|4256|4255|4257.5|4256|4255|4254|4806
1620308720000|2021-05-06 13:45:20|4255.5|4255.5|4257|4256|4257|4256.5|4255.5|4255|3609
1620308740000|2021-05-06 13:45:40|4257.5|4256.5|4257|4256|4258|4257|4257|4256|2240
1620308750000|2021-05-06 13:45:50|4256.5|4256.5|4257|4256.5|4257|4256.5|4256.5|4256|307
1620308760000|2021-05-06 13:46:00|4257.5|4257|4257.5|4256.5|4258|4257.5|4257|4256.5|2694
1620308780000|2021-05-06 13:46:20|4257||4257||4257||4257||340
1620308790000|2021-05-06 13:46:30|4257.5|4257|4257.5|4257|4258.5|4258|4257.5|4257|3594
1620308800000|2021-05-06 13:46:40|4257|4256.5|4256.5|4256|4257|4257|4256.5|4256|1361
1620308810000|2021-05-06 13:46:50|4256|4255|4256|4255.5|4256|4255.5|4255.5|4255|1638
1620308820000|2021-05-06 13:47:00|4256.5|4255|4256.5|4256|4256.5|4256|4255.5|4255|2161
1620308830000|2021-05-06 13:47:10|4257|4256.5|4257.5|4257|4257.5|4257|4257|4256.5|266
1620308840000|2021-05-06 13:47:20|||||||||852
1620308850000|2021-05-06 13:47:30|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|1739
1620308860000|2021-05-06 13:47:40|4257.5|4257|4257.5|4256.5|4257.5|4257|4257.5|4256.5|2006
1620308870000|2021-05-06 13:47:50||4257||4257||4257||4257|0
1620308880000|2021-05-06 13:48:00|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|1204
1620308890000|2021-05-06 13:48:10|4258.5|4258|4259|4258.5|4259.5|4258.5|4258.5|4258|881
1620308900000|2021-05-06 13:48:20|4259.5|4259|4262.5|4261.5|4262.5|4261.5|4259.5|4259|500
1620308910000|2021-05-06 13:48:30|4262||4262||4262||4262||400
1620308920000|2021-05-06 13:48:40|4262.5|4262|4264.5|4264|4264.5|4264|4262.5|4262|979
1620308930000|2021-05-06 13:48:50|4264|4263.5|4264|4263.5|4265|4264|4264|4263.5|4432
1620308940000|2021-05-06 13:49:00|4264.5|4264|4263.5|4263|4265|4264|4263.5|4263|1189
1620308950000|2021-05-06 13:49:10|4264|4263.5|4263.5|4263|4264.5|4263.5|4263|4262.5|2281
1620308960000|2021-05-06 13:49:20|4264|4263.5|4263|4262|4264|4263.5|4262.5|4262|3948
1620308970000|2021-05-06 13:49:30|4263.5|4262.5|4264.5|4264|4264.5|4264|4263.5|4262.5|1373
1620308980000|2021-05-06 13:49:40|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|113
1620308990000|2021-05-06 13:49:50|4264.5|4264|4266.5|4265.5|4266.5|4266|4264.5|4264|4992
1620309000000|2021-05-06 13:50:00|4266|4265|4263.5|4263|4266.5|4265.5|4263.5|4262.5|4329
1620309010000|2021-05-06 13:50:10|4264|4263.5|4264|4263|4265|4263.5|4263.5|4263|1181
1620309020000|2021-05-06 13:50:20|4263.5|4263.5|4263|4262|4264.5|4263.5|4262.5|4262|2493
1620309030000|2021-05-06 13:50:30|4262.5|4261.5|4262|4261|4263|4261.5|4261.5|4260.5|1783
1620309040000|2021-05-06 13:50:40|4262.5|4261.5|4263|4262|4263|4262.5|4262.5|4261|715
1620309050000|2021-05-06 13:50:50|4263.5|4262.5|4263|4262.5|4263.5|4262.5|4263|4262.5|583
1620309060000|2021-05-06 13:51:00|4262.5|4262|4262|4261|4263.5|4263|4261.5|4261|9553
1620309070000|2021-05-06 13:51:10|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|4260.5|4260|2402
1620309080000|2021-05-06 13:51:20|4261|4260|4261.5|4260|4261.5|4260|4260.5|4260|904
1620309090000|2021-05-06 13:51:30|4261||4261||4261||4260.5||0
1620309100000|2021-05-06 13:51:40|4261.5|4260.5|4263.5|4262|4263.5|4262|4261.5|4260.5|892
1620309110000|2021-05-06 13:51:50|4263|4262.5|4263.5|4263|4263.5|4263|4262.5|4262|363
1620309120000|2021-05-06 13:52:00|4263|4262.5|4263.5|4262.5|4263.5|4263|4263|4262.5|2956
1620309130000|2021-05-06 13:52:10||4263||4263||4263||4263|136
1620309140000|2021-05-06 13:52:20|4263|4262.5|4264|4263|4264|4263.5|4263|4262.5|3791
1620309150000|2021-05-06 13:52:30|4263.5|4262.5|4265|4264|4265|4264|4263|4262.5|1092
1620309160000|2021-05-06 13:52:40|4265.5|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|922
1620309170000|2021-05-06 13:52:50|||||||||66
1620309180000|2021-05-06 13:53:00|4265|4264.5|4265|4264.5|4265.5|4265|4264|4263.5|5384
1620309190000|2021-05-06 13:53:10|4264.5|4264|4264.5|4263.5|4265|4264|4264|4263.5|1067
1620309200000|2021-05-06 13:53:20|4265|4264|4266|4265.5|4266|4265.5|4265|4264|671
1620309210000|2021-05-06 13:53:30|4265.5|4265|4266|4265|4266|4265.5|4265.5|4265|1454
1620309220000|2021-05-06 13:53:40|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|776
1620309230000|2021-05-06 13:53:50|4266|4265|4267|4266|4267|4266.5|4266|4265|677
1620309240000|2021-05-06 13:54:00|4266.5|4265.5|4267.5|4267|4267.5|4267|4266|4265.5|1110
1620309250000|2021-05-06 13:54:10|4268|4267.5|4269|4268|4269|4268|4268|4267.5|1220
1620309260000|2021-05-06 13:54:20|4268.5|4267.5|4268.5|4267.5|4268.5|4268|4268|4267.5|1950
1620309270000|2021-05-06 13:54:30|4268|4268|4270|4269|4270|4269|4268|4267.5|1063
1620309280000|2021-05-06 13:54:40|4269.5|4268.5|4269|4268|4270|4268.5|4268.5|4268|2768
1620309290000|2021-05-06 13:54:50|4268.5|4267.5|4268.5|4267.5|4269|4268|4268|4267.5|1382
1620309300000|2021-05-06 13:55:00|4269.5|4268|4270|4269|4270|4269.5|4269|4267.5|1579
1620309310000|2021-05-06 13:55:10|4270.5|4269.5|4270.5|4269.5|4271.5|4270.5|4270.5|4269.5|6350
1620309320000|2021-05-06 13:55:20|4270||4270.5||4270.5||4270||988
1620309330000|2021-05-06 13:55:30|4270||4270||4270.5||4270||100
1620309340000|2021-05-06 13:55:40|4269.5|4269|4268.5|4268|4270|4269|4268.5|4268|2879
1620309350000|2021-05-06 13:55:50|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|494
1620309360000|2021-05-06 13:56:00|4268|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|393
1620309370000|2021-05-06 13:56:10|4268|4268|4268.5|4268|4268.5|4268|4268|4268|135
1620309380000|2021-05-06 13:56:20|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4267.5|4267|3609
1620309390000|2021-05-06 13:56:30|4269|4268|4269|4268|4269.5|4268.5|4268.5|4268|700
1620309420000|2021-05-06 13:57:00|4268.5|4267.5|4265.5|4264.5|4269|4267.5|4265.5|4264.5|7804
1620309430000|2021-05-06 13:57:10|4266|4265|4267|4266|4267|4266.5|4266|4264.5|967
1620309440000|2021-05-06 13:57:20|4266.5|4266.5|4268|4267|4268|4267|4266.5|4266.5|916
1620309460000|2021-05-06 13:57:40|4267.5|4266.5|4266.5|4266|4267.5|4267|4266.5|4266|3051
1620309470000|2021-05-06 13:57:50|4267|4265.5|4268|4267.5|4269|4268|4266.5|4265.5|742
1620309480000|2021-05-06 13:58:00|4267.5|4267|4267.5|4267|4268|4267.5|4267.5|4267|1019
1620309490000|2021-05-06 13:58:10|4268|4267.5|4268.5|4268|4269|4268|4268|4267.5|1132
1620309500000|2021-05-06 13:58:20|4269|4267.5|4268|4267|4269|4268|4267.5|4267|1948
1620309510000|2021-05-06 13:58:30|4267.5|4267.5|4268.5|4268|4268.5|4268|4267.5|4267|216
1620309520000|2021-05-06 13:58:40|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|150
1620309530000|2021-05-06 13:58:50|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|891
1620309540000|2021-05-06 13:59:00|4269.5|4269|4269.5|4268.5|4270|4269.5|4269|4268.5|3182
1620309550000|2021-05-06 13:59:10|4269|4268|4268.5|4268|4269|4268|4268.5|4267.5|1191
1620309560000|2021-05-06 13:59:20|4269|4267.5|4268.5|4267.5|4269|4267.5|4268|4267.5|596
1620309570000|2021-05-06 13:59:30|4268||4268||4268.5||4268||341
1620309580000|2021-05-06 13:59:40|4267.5|4267|4268|4267|4268|4267|4267.5|4267|192
1620309590000|2021-05-06 13:59:50|4268.5|4267.5|4268|4267.5|4269|4268.5|4268|4267.5|3396
1620309600000|2021-05-06 14:00:00|4267.5|4267|4266|4265.5|4267.5|4267|4266|4265.5|4670
1620309610000|2021-05-06 14:00:10|4265.5|4265|4265.5|4264.5|4266.5|4266|4265.5|4264.5|1722
1620309620000|2021-05-06 14:00:20|4265|4265|4264.5|4264|4265|4265|4264.5|4264|2602
1620309630000|2021-05-06 14:00:30|4264|4263.5|4264.5|4264|4266|4265|4264|4263.5|5021
1620309640000|2021-05-06 14:00:40|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|1390
1620309650000|2021-05-06 14:00:50|4264.5|4264|4266.5|4266|4267|4266.5|4264.5|4264|5791
1620309660000|2021-05-06 14:01:00|4266|4265.5|4266|4265|4266.5|4265.5|4265.5|4265|1089
1620309670000|2021-05-06 14:01:10|4265.5|4265.5|4266|4265.5|4266.5|4266|4265.5|4265|480
1620309680000|2021-05-06 14:01:20|4266.5|4266|4267|4266.5|4267|4266.5|4266.5|4265.5|855
1620309690000|2021-05-06 14:01:30|4267.5|4267|4268.5|4267.5|4268.5|4268|4267.5|4267|624
1620309700000|2021-05-06 14:01:40|4269.5|4268|4269|4268.5|4269.5|4269|4269|4268|2522
1620309710000|2021-05-06 14:01:50|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|1236
1620309720000|2021-05-06 14:02:00|4269.5|4269|4269|4268|4270|4269|4268.5|4268|2559
1620309730000|2021-05-06 14:02:10|4269.5|4268.5|4269.5|4268.5|4270|4269|4269|4268|266
1620309740000|2021-05-06 14:02:20|4270|4269|4269.5|4269|4270|4269|4269.5|4269|0
1620309750000|2021-05-06 14:02:30|4270|4269.5|4272|4271.5|4272|4271.5|4270|4269.5|1199
1620309760000|2021-05-06 14:02:40|||||||||420
1620309770000|2021-05-06 14:02:50|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|129
1620309780000|2021-05-06 14:03:00|4272|4271.5|4270.5|4269.5|4272|4271.5|4269.5|4269|5435
1620309790000|2021-05-06 14:03:10|4270|4270|4270.5|4269.5|4270.5|4270|4270|4269.5|1091
1620309800000|2021-05-06 14:03:20|4270|4269|4269.5|4269|4270.5|4269|4269.5|4269|881
1620309810000|2021-05-06 14:03:30|4270||4270||4270||4270||238
1620309820000|2021-05-06 14:03:40|4269.5||4270||4270||4269.5||0
1620309830000|2021-05-06 14:03:50|4269.5|4268.5|4269.5|4268.5|4270|4269|4269|4268.5|1922
1620309840000|2021-05-06 14:04:00|4270|4269|4271.5|4271|4271.5|4271|4270|4269|1352
1620309850000|2021-05-06 14:04:10|4272|4270.5|4271.5|4270.5|4272|4271.5|4271|4270|1002
1620309860000|2021-05-06 14:04:20|4271|4270|4272|4271|4272|4271.5|4270.5|4269.5|1880
1620309870000|2021-05-06 14:04:30|||||||||75
1620309880000|2021-05-06 14:04:40|4271.5||4272||4272||4271.5||507
1620309890000|2021-05-06 14:04:50|4272.5|4271.5|4272.5|4272|4272.5|4272|4270.5|4270|7603
1620309900000|2021-05-06 14:05:00|4273|4271.5|4274.5|4273.5|4275|4274|4273|4271.5|1866
1620309910000|2021-05-06 14:05:10|4274|4273|4274|4273|4274|4273|4273.5|4273|814
1620309920000|2021-05-06 14:05:20|4273.5|4273.5|4274|4273.5|4274|4273.5|4273.5|4273.5|342
1620309930000|2021-05-06 14:05:30|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|1317
1620309940000|2021-05-06 14:05:40|4274.5|4274|4274.5|4273.5|4274.5|4274|4274|4273.5|192
1620309950000|2021-05-06 14:05:50|4275|4274|4275|4274|4275|4274.5|4274.5|4274|1816
1620309960000|2021-05-06 14:06:00|4274.5|4273.5|4273|4272.5|4275|4273.5|4273|4272.5|2811
1620309970000|2021-05-06 14:06:10|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|975
1620309990000|2021-05-06 14:06:30|4273.5|4273|4275|4274|4275|4274.5|4273.5|4273|2197
1620310000000|2021-05-06 14:06:40|4274.5|4273.5|4274|4273.5|4275|4274|4273.5|4273|2333
1620310010000|2021-05-06 14:06:50|4274.5|4274|4275|4274|4275|4274.5|4274.5|4274|505
1620310020000|2021-05-06 14:07:00|4275.5|4274.5|4275.5|4274.5|4275.5|4275|4275|4274|1482
1620310030000|2021-05-06 14:07:10|4275|4275|4277.5|4276.5|4277.5|4276.5|4275|4274.5|1535
1620310040000|2021-05-06 14:07:20|4278|4277|4278.5|4278|4278.5|4278|4278|4277|1078
1620310050000|2021-05-06 14:07:30|4279|4278.5|4278|4277.5|4279|4278.5|4278|4277.5|2521
1620310060000|2021-05-06 14:07:40|4277.5|4277|4277|4276|4278.5|4277.5|4276.5|4276|5807
1620310070000|2021-05-06 14:07:50|4277.5|4276.5|4277|4276.5|4278|4277|4276.5|4276|787
1620310080000|2021-05-06 14:08:00|4277.5|4276|4277|4276.5|4277.5|4276.5|4276.5|4276|1066
1620310090000|2021-05-06 14:08:10|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|469
1620310100000|2021-05-06 14:08:20|4278|4277.5|4279|4278.5|4279|4278.5|4278|4277.5|827
1620310110000|2021-05-06 14:08:30|||||||||66
1620310120000|2021-05-06 14:08:40|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|2192
1620310130000|2021-05-06 14:08:50|4279.5|4279|4278.5|4278|4279.5|4279|4278|4277.5|7246
1620310140000|2021-05-06 14:09:00||4277.5||4277.5||4277.5||4277.5|253
1620310150000|2021-05-06 14:09:10|4278|4277|4279|4278.5|4280|4279|4277.5|4277|4096
1620310160000|2021-05-06 14:09:20|4278.5|4278|4278|4277|4280.5|4279.5|4277.5|4277|8102
1620310170000|2021-05-06 14:09:30|4277.5|4276.5|4278|4277.5|4278|4277.5|4277.5|4276.5|408
1620310180000|2021-05-06 14:09:40|4278.5|4278|4280.5|4279.5|4280.5|4280|4278.5|4278|1173
1620310190000|2021-05-06 14:09:50|4280|4280|4281|4280.5|4281|4280.5|4280|4279.5|1392
1620310200000|2021-05-06 14:10:00|4280.5|4280|4279.5|4278.5|4281|4280.5|4279.5|4278.5|2049
1620310210000|2021-05-06 14:10:10|4279|4279|4279.5|4279|4279.5|4279|4279|4279|723
1620310220000|2021-05-06 14:10:20|4280|4278.5|4279.5|4278.5|4280|4279.5|4279.5|4278.5|1236
1620310230000|2021-05-06 14:10:30|4280|4279|4280|4279.5|4280|4279.5|4280|4279|287
1620310240000|2021-05-06 14:10:40|4280.5|4280|4281|4280|4281|4280|4280.5|4280|759
1620310250000|2021-05-06 14:10:50|4280.5|4280.5|4281|4280.5|4281|4280.5|4280.5|4280|450
1620310260000|2021-05-06 14:11:00|4280.5|4280|4282.5|4282|4283|4282.5|4280.5|4280|1855
1620310270000|2021-05-06 14:11:10|4282|4281.5|4281.5|4280.5|4282.5|4282|4281|4280.5|4730
1620310280000|2021-05-06 14:11:20|4281|4280|4281.5|4280.5|4281.5|4281|4281|4280|2066
1620310290000|2021-05-06 14:11:30|4281|4281|4281|4280.5|4281|4281|4281|4280.5|321
1620310300000|2021-05-06 14:11:40|4280.5|4280|4281|4280|4281|4280.5|4280.5|4279.5|1353
1620310310000|2021-05-06 14:11:50|4280.5|4279.5|4280.5|4279.5|4281|4279.5|4280|4279.5|214
1620310320000|2021-05-06 14:12:00||4280||4280||4280||4279.5|100
1620310330000|2021-05-06 14:12:10|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|1273
1620310340000|2021-05-06 14:12:20|4280.5|4280|4280|4279.5|4281|4280.5|4280|4279.5|2904
1620310350000|2021-05-06 14:12:30|4280.5||4280.5||4280.5||4280||82
1620310360000|2021-05-06 14:12:40|4280|4279|4279|4278.5|4280|4279|4279|4278.5|1713
1620310370000|2021-05-06 14:12:50|4279.5|4279|4280.5|4279.5|4280.5|4279.5|4279|4278.5|504
1620310380000|2021-05-06 14:13:00|4281|4280|4282.5|4281.5|4282.5|4282|4281|4280|1438
1620310390000|2021-05-06 14:13:10||4282||4282||4282||4282|0
1620310400000|2021-05-06 14:13:20|4283|4282.5|4284|4283.5|4284.5|4283.5|4283|4282.5|1429
1620310410000|2021-05-06 14:13:30|4283.5|4283|4283.5|4283|4284|4283.5|4283.5|4283|2743
1620310420000|2021-05-06 14:13:40|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|1075
1620310430000|2021-05-06 14:13:50|4283|4281.5|4282.5|4282|4283|4282|4282|4281.5|454
1620310440000|2021-05-06 14:14:00|4282|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|1003
1620310450000|2021-05-06 14:14:10||4282||4282||4282||4282|0
1620310460000|2021-05-06 14:14:20|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|142
1620310470000|2021-05-06 14:14:30|4282.5|4282|4283.5|4282.5|4283.5|4283|4282.5|4282|1371
1620310480000|2021-05-06 14:14:40|4283|4283|4283|4282.5|4283|4283|4283|4282.5|430
1620310490000|2021-05-06 14:14:50|4283.5|4283|4285|4284|4285|4284|4283.5|4283|1478
1620310500000|2021-05-06 14:15:00|4284.5|4283.5|4284|4283.5|4284.5|4284|4284|4283.5|3066
1620310510000|2021-05-06 14:15:10|4284.5|4284|4283|4282|4284.5|4284|4282.5|4282|2444
1620310520000|2021-05-06 14:15:20|4282.5|4281.5|4283|4282.5|4283|4282.5|4282.5|4281|813
1620310530000|2021-05-06 14:15:30|4283.5|4283|4284|4283|4284|4283.5|4283.5|4283|392
1620310540000|2021-05-06 14:15:40|4284.5|4283.5|4285|4284.5|4285|4284.5|4284.5|4283|721
1620310550000|2021-05-06 14:15:50|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|121
1620310560000|2021-05-06 14:16:00|4285|4284.5|4285.5|4284.5|4285.5|4285|4284.5|4284|3229
1620310570000|2021-05-06 14:16:10|4286|4285|4286|4285|4286|4285.5|4285.5|4285|714
1620310580000|2021-05-06 14:16:20|4286.5|4285.5|4286.5|4286|4287|4286.5|4286.5|4285.5|361
1620310590000|2021-05-06 14:16:30|4287|4286.5|4287|4286|4287.5|4287|4287|4286|2646
1620310600000|2021-05-06 14:16:40|4286.5|4286.5|4288|4287|4288|4287.5|4286.5|4286|1123
1620310610000|2021-05-06 14:16:50|4287.5|4287.5|4287|4286|4287.5|4287.5|4287|4286|2659
1620310620000|2021-05-06 14:17:00|4286.5|4285.5|4285.5|4285|4286.5|4285.5|4285.5|4285|991
1620310630000|2021-05-06 14:17:10|4285|4284.5|4286|4285.5|4286|4285.5|4285|4284.5|1098
1620310640000|2021-05-06 14:17:20|4286.5|4286|4286.5|4285.5|4287|4286|4286|4285.5|868
1620310650000|2021-05-06 14:17:30||4286||4285.5||4286||4285.5|0
1620310660000|2021-05-06 14:17:40|4287|4286|4284|4283|4287|4286|4284|4283|2928
1620310670000|2021-05-06 14:17:50|4283.5|4283.5|4284|4283|4284|4283.5|4283.5|4283|960
1620310680000|2021-05-06 14:18:00|4283.5|4283.5|4285.5|4284.5|4285.5|4285|4283.5|4283.5|1795
1620310690000|2021-05-06 14:18:10|4285|4285|4285.5|4284.5|4285.5|4285|4285|4284.5|1434
1620310700000|2021-05-06 14:18:20|4285|4285|4287|4286|4287|4286|4285|4285|2080
1620310710000|2021-05-06 14:18:30|4286.5|4285.5|4285.5|4284.5|4286.5|4285.5|4285.5|4284.5|1953
1620310720000|2021-05-06 14:18:40||4285||4285||4285||4284.5|0
1620310730000|2021-05-06 14:18:50|4285|4284.5|4285|4284.5|4285.5|4285|4284|4283.5|3113
1620310740000|2021-05-06 14:19:00|4285.5|4285|4286|4285|4286|4285.5|4285.5|4284.5|1741
1620310750000|2021-05-06 14:19:10|4285.5|4284.5|4285.5|4285|4285.5|4285|4285.5|4284.5|835
1620310760000|2021-05-06 14:19:20|||||||||140
1620310770000|2021-05-06 14:19:30|4286|4285.5|4286|4285.5|4286.5|4286|4286|4285.5|2378
1620310780000|2021-05-06 14:19:40|4286.5|4285|4285.5|4285|4286.5|4285|4285.5|4285|1761
1620310790000|2021-05-06 14:19:50|4285|4284.5|4285.5|4284.5|4285.5|4285|4285|4284.5|527
1620310800000|2021-05-06 14:20:00||4285||4284.5||4285||4284.5|18
1620310810000|2021-05-06 14:20:10|4286|4285|4286.5|4286|4286.5|4286|4286|4285|1481
1620310820000|2021-05-06 14:20:20|4286|4285.5|4286|4285.5|4286.5|4286|4286|4285.5|3098
1620310830000|2021-05-06 14:20:30|4286.5|4286|4288|4287|4288|4287|4286.5|4286|826
1620310840000|2021-05-06 14:20:40|4287.5||4287.5||4287.5||4287.5||0
1620310850000|2021-05-06 14:20:50|4287|4286.5|4287|4286|4287|4286.5|4286.5|4286|3637
1620310860000|2021-05-06 14:21:00|4286.5|4285.5|4286|4285.5|4287|4285.5|4286|4285.5|1274
1620310870000|2021-05-06 14:21:10|4286.5|4286|4288|4287|4288|4287.5|4286.5|4286|2785
1620310880000|2021-05-06 14:21:20|4287.5|4286.5|4287.5|4287|4288|4287|4287|4286.5|3495
1620310890000|2021-05-06 14:21:30|4288||4287.5||4288||4287.5||152
1620310900000|2021-05-06 14:21:40|4288||4288||4288||4288||619
1620310910000|2021-05-06 14:21:50|4287.5|4286.5|4287.5|4287|4287.5|4287|4287|4286.5|1206
1620310920000|2021-05-06 14:22:00|4287|4286.5|4287.5|4287|4287.5|4287|4286.5|4286|2089
1620310930000|2021-05-06 14:22:10|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|1095
1620310940000|2021-05-06 14:22:20||4287.5||4288||4288||4287.5|974
1620310950000|2021-05-06 14:22:30|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|1830
1620310960000|2021-05-06 14:22:40|4289|4288.5|4289|4288.5|4289|4288.5|4288.5|4288|959
1620310970000|2021-05-06 14:22:50|4288.5|4288|4288.5|4288|4289|4288.5|4288.5|4288|2576
1620310980000|2021-05-06 14:23:00|4288|4287.5|4289|4288|4289|4288.5|4288|4287.5|513
1620310990000|2021-05-06 14:23:10|4289.5|4288.5|4290|4289.5|4290|4289.5|4289.5|4288.5|798
1620311000000|2021-05-06 14:23:20|4289.5|4289|4288.5|4288|4289.5|4289|4288.5|4288|1503
1620311010000|2021-05-06 14:23:30|4289|4288.5|4289|4288.5|4289|4288.5|4288.5|4288|918
1620311020000|2021-05-06 14:23:40|4289.5|4289|4290.5|4290|4291|4290|4289.5|4289|970
1620311030000|2021-05-06 14:23:50|4290|4289.5|4291|4290|4291|4290|4290|4289.5|1542
1620311040000|2021-05-06 14:24:00|4290.5|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|1016
1620311050000|2021-05-06 14:24:10|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|1027
1620311060000|2021-05-06 14:24:20|4291|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|592
1620311070000|2021-05-06 14:24:30|4292|4291.5|4292.5|4291.5|4292.5|4291.5|4292|4291.5|427
1620311080000|2021-05-06 14:24:40|4293|4292|4293|4292|4293|4292|4293|4292|13
1620311090000|2021-05-06 14:24:50|4292.5||4292.5||4293||4292.5||0
1620311100000|2021-05-06 14:25:00|4292|4291.5|4291.5|4291|4292.5|4292|4291|4290.5|5057
1620311110000|2021-05-06 14:25:10|4292|4291.5|4292|4291.5|4293|4292|4292|4291.5|805
1620311120000|2021-05-06 14:25:20|4292.5||4292||4292.5||4292||158
1620311130000|2021-05-06 14:25:30|4292.5|4292|4290.5|4290|4292.5|4292|4290.5|4290|3629
1620311140000|2021-05-06 14:25:40|4291|4290.5|4291.5|4290.5|4291.5|4290.5|4290.5|4290.5|119
1620311150000|2021-05-06 14:25:50||4291||4290.5||4291||4290.5|99
1620311160000|2021-05-06 14:26:00|4291|4290|4289.5|4289|4291.5|4290|4289|4288.5|4635
1620311170000|2021-05-06 14:26:10|4290|4289.5|4291|4290|4291|4290.5|4290|4289.5|256
1620311180000|2021-05-06 14:26:20|4291.5|4290.5|4291|4290|4291.5|4291|4290.5|4290|917
1620311190000|2021-05-06 14:26:30|4290.5|4290.5|4291|4290|4291|4290.5|4290.5|4290|732
1620311210000|2021-05-06 14:26:50|4290.5||4290.5||4291||4290.5||1506
1620311220000|2021-05-06 14:27:00|4290|4289.5|4289|4288.5|4290.5|4290|4289|4288.5|1685
1620311230000|2021-05-06 14:27:10|4289.5|4288|4289|4288|4289.5|4288|4288.5|4288|644
1620311240000|2021-05-06 14:27:20|4288.5|4287.5|4289.5|4288.5|4289.5|4289|4288|4287.5|1615
1620311260000|2021-05-06 14:27:40||4289||4288.5||4289||4288.5|120
1620311270000|2021-05-06 14:27:50||4289||4289||4289||4289|125
1620311290000|2021-05-06 14:28:10||4288.5||4289||4289||4288.5|746
1620311300000|2021-05-06 14:28:20|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|4300
1620311310000|2021-05-06 14:28:30|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|822
1620311320000|2021-05-06 14:28:40|4289.5||4289.5||4289.5||4289.5||0
1620311350000|2021-05-06 14:29:10|4289|4289|4289|4288.5|4289.5|4289|4289|4288.5|2618
1620311360000|2021-05-06 14:29:20|4288.5|4288|4286.5|4286|4289|4288.5|4286.5|4286|4203
1620311370000|2021-05-06 14:29:30|4286|4285.5|4287|4286|4287|4286.5|4286|4285.5|1587
1620311380000|2021-05-06 14:29:40|4286.5||4286.5||4287||4286.5||528
1620311390000|2021-05-06 14:29:50|4286|4285.5|4286.5|4285.5|4286.5|4286|4286|4285.5|2484
1620311400000|2021-05-06 14:30:00|4286|4286|4286.5|4286|4287|4286.5|4286|4286|2250
1620311410000|2021-05-06 14:30:10|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|926
1620311420000|2021-05-06 14:30:20|4286|4285|4285.5|4284.5|4286|4285.5|4285|4284|1976
1620311430000|2021-05-06 14:30:30||4285||4285||4285||4285|1
1620311440000|2021-05-06 14:30:40|4286|4285.5|4287|4286|4287|4286.5|4286|4285.5|1658
1620311450000|2021-05-06 14:30:50|4286.5|4285.5|4285.5|4285|4287|4285.5|4285|4284.5|6422
1620311460000|2021-05-06 14:31:00|4286|4284.5|4286.5|4286|4287|4286.5|4286|4284.5|3622
1620311470000|2021-05-06 14:31:10|4287|4286.5|4287|4286|4287|4286.5|4286.5|4286|2890
1620311480000|2021-05-06 14:31:20||4286.5||4286.5||4286.5||4286.5|1054
1620311490000|2021-05-06 14:31:30|4287.5|4287|4287|4286.5|4287.5|4287|4287|4286.5|678
1620311500000|2021-05-06 14:31:40|4287.5|4286|4287|4286|4287.5|4286.5|4286.5|4286|1859
1620311510000|2021-05-06 14:31:50|4286.5|4286.5|4287.5|4286.5|4287.5|4287|4286.5|4286|1169
1620311520000|2021-05-06 14:32:00|4287|4287|4288.5|4288|4288.5|4288|4287|4286.5|985
1620311530000|2021-05-06 14:32:10|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|364
1620311540000|2021-05-06 14:32:20|4288.5|4288|4289.5|4289|4290|4289|4288.5|4288|1270
1620311550000|2021-05-06 14:32:30|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|862
1620311560000|2021-05-06 14:32:40|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|720
1620311570000|2021-05-06 14:32:50|4290|4289.5|4290.5|4289.5|4290.5|4290|4290|4289.5|2057
1620311580000|2021-05-06 14:33:00|4290|4289|4288.5|4287.5|4290.5|4289|4288|4287.5|3177
1620311590000|2021-05-06 14:33:10|4288|4288|4287.5|4287|4288|4288|4287.5|4287|0
1620311600000|2021-05-06 14:33:20|4287|4286.5|4287|4286.5|4287.5|4287|4287|4286.5|1111
1620311610000|2021-05-06 14:33:30|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|193
1620311630000|2021-05-06 14:33:50|4287|4286.5|4287.5|4287|4287.5|4287|4287|4286.5|489
1620311640000|2021-05-06 14:34:00|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|2192
1620311650000|2021-05-06 14:34:10|4288|4287.5|4288|4287.5|4288.5|4288|4288|4287.5|1630
1620311660000|2021-05-06 14:34:20|4288.5||4288||4288.5||4288||229
1620311680000|2021-05-06 14:34:40|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|1777
1620311690000|2021-05-06 14:34:50|4287.5|4287|4287|4286.5|4288|4287.5|4287|4286.5|2440
1620311700000|2021-05-06 14:35:00|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|1984
1620311710000|2021-05-06 14:35:10|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|1517
1620311720000|2021-05-06 14:35:20|4286.5|4286|4286.5|4286|4287|4286.5|4286.5|4286|812
1620311730000|2021-05-06 14:35:30|4286|4285.5|4285|4284|4286|4285.5|4284.5|4284|1295
1620311740000|2021-05-06 14:35:40|4285.5|4284.5|4285.5|4285|4286|4285|4285.5|4284.5|112
1620311750000|2021-05-06 14:35:50|4286||4285.5||4286||4285.5||0
1620311760000|2021-05-06 14:36:00|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|1447
1620311770000|2021-05-06 14:36:10|4286|4285.5|4286|4285|4286|4285.5|4285.5|4285|1439
1620311780000|2021-05-06 14:36:20||4285.5||4285.5||4285.5||4285.5|1511
1620311790000|2021-05-06 14:36:30|4285.5|4285|4286|4285|4286|4285.5|4285.5|4285|572
1620311800000|2021-05-06 14:36:40|4285.5|4285.5|4285|4284.5|4286|4285.5|4285|4284.5|2017
1620311810000|2021-05-06 14:36:50|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|7
1620311820000|2021-05-06 14:37:00|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|873
1620311830000|2021-05-06 14:37:10|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|570
1620311840000|2021-05-06 14:37:20|||||||||775
1620311850000|2021-05-06 14:37:30|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|2774
1620311860000|2021-05-06 14:37:40|||||||||683
1620311870000|2021-05-06 14:37:50|4286|4285.5|4287.5|4287|4287.5|4287|4286|4285.5|2777
1620311880000|2021-05-06 14:38:00|4287|4286.5|4286.5|4286|4287|4286.5|4286.5|4286|2881
1620311890000|2021-05-06 14:38:10|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|1086
1620311900000|2021-05-06 14:38:20|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|678
1620311910000|2021-05-06 14:38:30|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|607
1620311920000|2021-05-06 14:38:40|4286|4286|4286|4285.5|4286.5|4286|4286|4285.5|942
1620311930000|2021-05-06 14:38:50|4285.5|4285|4284.5|4284|4285.5|4285|4284.5|4284|5441
1620311940000|2021-05-06 14:39:00|4285|4284.5|4286|4285.5|4286.5|4286|4285|4284.5|4323
1620311950000|2021-05-06 14:39:10|4285.5|4285|4285|4284.5|4285.5|4285|4284.5|4284|2926
1620311960000|2021-05-06 14:39:20|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|685
1620311970000|2021-05-06 14:39:30|||||||||745
1620311990000|2021-05-06 14:39:50|||||||||437
1620312000000|2021-05-06 14:40:00|4285|4284.5|4285|4284.5|4286|4285.5|4285|4284|11831
1620312010000|2021-05-06 14:40:10|4285.5|4284|4284|4283.5|4285.5|4284|4284|4283|17069
1620312020000|2021-05-06 14:40:20|4283.5|4283|4283.5|4283|4284|4283|4283.5|4282.5|1565
1620312030000|2021-05-06 14:40:30|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|4874
1620312040000|2021-05-06 14:40:40|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|1347
1620312050000|2021-05-06 14:40:50|||||||||307
1620312060000|2021-05-06 14:41:00|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|3995
1620312070000|2021-05-06 14:41:10|4285|4284.5|4285.5|4284.5|4286|4285.5|4285|4284.5|4661
1620312080000|2021-05-06 14:41:20|4285|4285|4285|4284.5|4285.5|4285|4285|4284.5|7138
1620312090000|2021-05-06 14:41:30|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284.5|4813
1620312100000|2021-05-06 14:41:40|||||||||26
1620312110000|2021-05-06 14:41:50|4285.5|4285|4285.5|4285|4285.5|4285|4285|4284.5|4256
1620312120000|2021-05-06 14:42:00|||||||||255
1620312130000|2021-05-06 14:42:10|4286|4285.5|4285.5|4285|4286.5|4286|4285.5|4285|5039
1620312140000|2021-05-06 14:42:20|||||||||1182
1620312150000|2021-05-06 14:42:30|||||||||319
1620312160000|2021-05-06 14:42:40|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|1633
1620312170000|2021-05-06 14:42:50|||||||||15
1620312180000|2021-05-06 14:43:00|4285.5|4285|4285|4284.5|4286|4285.5|4285|4284.5|4495
1620312190000|2021-05-06 14:43:10|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|1593
1620312210000|2021-05-06 14:43:30|4286|4285.5|4286|4285.5|4286|4285.5|4285.5|4285|2768
1620312220000|2021-05-06 14:43:40|4285.5|4285|4284.5|4284|4285.5|4285|4284.5|4284|4022
1620312230000|2021-05-06 14:43:50|4284|4283.5|4283.5|4283|4284|4284|4283.5|4283|378
1620312240000|2021-05-06 14:44:00|4283|4282.5|4284|4283.5|4284|4283.5|4283|4282.5|2510
1620312250000|2021-05-06 14:44:10|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|817
1620312260000|2021-05-06 14:44:20|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|6976
1620312270000|2021-05-06 14:44:30|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|3155
1620312280000|2021-05-06 14:44:40|||||||||393
1620312290000|2021-05-06 14:44:50|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|1773
1620312300000|2021-05-06 14:45:00|4285.5|4285|4282.5|4282|4285.5|4285|4282.5|4282|6815
1620312310000|2021-05-06 14:45:10|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|1604
1620312320000|2021-05-06 14:45:20|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|100
1620312330000|2021-05-06 14:45:30|||||||||1205
1620312340000|2021-05-06 14:45:40|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|1232
1620312350000|2021-05-06 14:45:50|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|3063
1620312360000|2021-05-06 14:46:00|||||||||70
1620312370000|2021-05-06 14:46:10|4283|4282.5|4284.5|4284|4284.5|4284|4283|4282.5|11437
1620312380000|2021-05-06 14:46:20|||||||||3765
1620312390000|2021-05-06 14:46:30|||||||||421
1620312400000|2021-05-06 14:46:40|4285|4284.5|4285|4284.5|4286|4285.5|4285|4284.5|8234
1620312410000|2021-05-06 14:46:50|||||||||40
1620312420000|2021-05-06 14:47:00|4285.5|4285|4285.5|4285|4286|4285|4285.5|4285|1823
1620312430000|2021-05-06 14:47:10|||||||||239
1620312440000|2021-05-06 14:47:20|4286|4285.5|4285.5|4284.5|4286.5|4286|4285|4284.5|6613
1620312450000|2021-05-06 14:47:30|4285|4285|4285|4284.5|4285|4285|4285|4284.5|3261
1620312460000|2021-05-06 14:47:40|4284.5|4284|4285|4284.5|4285|4284.5|4284.5|4283.5|1728
1620312480000|2021-05-06 14:48:00|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|1994
1620312490000|2021-05-06 14:48:10|4286|4285.5|4287|4286|4287|4286|4286|4285.5|467
1620312500000|2021-05-06 14:48:20|4287.5|4286.5|4288.5|4288|4289|4288.5|4287.5|4286.5|3761
1620312510000|2021-05-06 14:48:30|4289|4288.5|4288|4287.5|4289|4288.5|4288|4287.5|3689
1620312520000|2021-05-06 14:48:40|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|1398
1620312530000|2021-05-06 14:48:50|4289|4288.5|4289|4288|4289|4288.5|4288|4287.5|2853
1620312540000|2021-05-06 14:49:00|4288.5|4287.5|4288|4287.5|4288.5|4287.5|4287.5|4287|2628
1620312550000|2021-05-06 14:49:10|4288.5|4288|4289|4288|4289|4288|4288.5|4288|690
1620312560000|2021-05-06 14:49:20|4288.5|4287.5|4288.5|4288|4289|4288|4288|4287.5|2206
1620312570000|2021-05-06 14:49:30|4288|4287.5|4288.5|4287.5|4288.5|4288|4288|4287.5|1113
1620312580000|2021-05-06 14:49:40|4289|4288|4289|4288.5|4289|4288.5|4289|4288|3049
1620312590000|2021-05-06 14:49:50|||||||||167
1620312600000|2021-05-06 14:50:00|4288.5|4288|4288.5|4288|4289|4288.5|4288.5|4288|3847
1620312610000|2021-05-06 14:50:10|4288|4287.5|4287|4286|4288.5|4287.5|4287|4286|2451
1620312620000|2021-05-06 14:50:20|4286.5|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|225
1620312630000|2021-05-06 14:50:30|4286|4285.5|4286|4285.5|4286|4285.5|4285.5|4285|2385
1620312640000|2021-05-06 14:50:40|4285.5|4285|4285.5|4285|4286|4285|4285.5|4285|1113
1620312650000|2021-05-06 14:50:50|4286|4285.5|4286.5|4285.5|4286.5|4286|4286|4285.5|3163
1620312660000|2021-05-06 14:51:00|4286|4285|4285|4284|4286|4285|4285|4284|9823
1620312670000|2021-05-06 14:51:10||4284.5||4284.5||4284.5||4284.5|60
1620312680000|2021-05-06 14:51:20|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|5428
1620312690000|2021-05-06 14:51:30|4285.5|4285|4285.5|4285|4286|4285.5|4285.5|4285|2647
1620312700000|2021-05-06 14:51:40|4286|4284.5|4286|4285|4286|4285.5|4286|4284.5|420
1620312710000|2021-05-06 14:51:50||4285.5||4285||4285.5||4285|242
1620312720000|2021-05-06 14:52:00|4286.5|4285.5|4286|4285.5|4287|4286.5|4285.5|4285|10426
1620312730000|2021-05-06 14:52:10|4286.5|4286|4287|4286.5|4287|4286.5|4286|4286|207
1620312740000|2021-05-06 14:52:20|4286.5|4286|4286.5|4286|4287|4286.5|4286|4285.5|1780
1620312750000|2021-05-06 14:52:30|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|577
1620312760000|2021-05-06 14:52:40|||||||||54
1620312770000|2021-05-06 14:52:50|4286|4285|4285.5|4285|4286|4285.5|4285.5|4285|2563
1620312780000|2021-05-06 14:53:00|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|1530
1620312790000|2021-05-06 14:53:10|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|901
1620312800000|2021-05-06 14:53:20|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|1092
1620312810000|2021-05-06 14:53:30|4287.5|4287|4288|4287.5|4288.5|4288|4287.5|4287|5373
1620312820000|2021-05-06 14:53:40|4288.5|4287|4288|4287|4288.5|4287|4287.5|4287|1511
1620312830000|2021-05-06 14:53:50|4287.5|4286.5|4287.5|4286.5|4288|4287|4287|4286.5|420
1620312840000|2021-05-06 14:54:00|4287|4286|4287|4286.5|4287|4286.5|4286.5|4286|2983
1620312850000|2021-05-06 14:54:10|4286.5|4286|4286.5|4286|4287|4286.5|4286.5|4286|1026
1620312860000|2021-05-06 14:54:20|4287|4286.5|4287|4286.5|4287|4286.5|4286.5|4286.5|312
1620312870000|2021-05-06 14:54:30|||||||||1978
1620312880000|2021-05-06 14:54:40|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|177
1620312890000|2021-05-06 14:54:50|4286|4285.5|4285.5|4285|4286.5|4285.5|4285.5|4285|2608
1620312900000|2021-05-06 14:55:00|4286|4285.5|4286|4285|4286|4285.5|4285.5|4285|1808
1620312910000|2021-05-06 14:55:10|4285.5|4285.5|4286|4285.5|4286|4285.5|4285.5|4285.5|418
1620312920000|2021-05-06 14:55:20|4286.5|4286|4286.5|4285.5|4287|4286.5|4286|4285.5|2700
1620312930000|2021-05-06 14:55:30|4287|4286|4286|4285.5|4287|4286.5|4286|4285.5|1800
1620312940000|2021-05-06 14:55:40|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|3988
1620312950000|2021-05-06 14:55:50|4286.5|4286|4287|4286.5|4287|4286.5|4286.5|4286|895
1620312960000|2021-05-06 14:56:00|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|904
1620312970000|2021-05-06 14:56:10|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|2329
1620312980000|2021-05-06 14:56:20|4289|4288.5|4289|4288|4289|4288.5|4288.5|4287.5|5319
1620312990000|2021-05-06 14:56:30|4288.5||4289||4289||4288.5||845
1620313000000|2021-05-06 14:56:40|4289.5|4288.5|4290|4289.5|4290|4289.5|4289.5|4288|787
1620313010000|2021-05-06 14:56:50|4290.5|4290|4291|4290|4291|4290|4290.5|4290|387
1620313020000|2021-05-06 14:57:00|4290.5|4289.5|4290.5|4289.5|4290.5|4290|4289.5|4289|4722
1620313030000|2021-05-06 14:57:10|4290||4290||4290||4290||100
1620313040000|2021-05-06 14:57:20|4289.5|4289|4290.5|4290|4290.5|4290|4289.5|4289|2215
1620313050000|2021-05-06 14:57:30|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|932
1620313060000|2021-05-06 14:57:40|4291|4290.5|4293|4292.5|4293|4292.5|4291|4290.5|2895
1620313070000|2021-05-06 14:57:50|4292.5|4292|4292.5|4292|4292.5|4292|4292|4291.5|1071
1620313080000|2021-05-06 14:58:00|4292|4291.5|4292.5|4292|4292.5|4292|4291.5|4291|4893
1620313090000|2021-05-06 14:58:10|4292|4291.5|4292.5|4291.5|4292.5|4292|4292|4291.5|477
1620313100000|2021-05-06 14:58:20|4293|4292|4293|4292.5|4293|4292.5|4292.5|4292|2157
1620313110000|2021-05-06 14:58:30|4293.5|4293|4294|4293.5|4294|4293.5|4293.5|4293|2161
1620313120000|2021-05-06 14:58:40|4294.5|4294|4295|4294|4295|4294.5|4294.5|4294|1922
1620313130000|2021-05-06 14:58:50|4295.5|4294.5|4294.5|4294|4296|4295|4294.5|4294|4744
1620313140000|2021-05-06 14:59:00|4294|4293.5|4293.5|4293|4294.5|4294|4293.5|4293|7438
1620313150000|2021-05-06 14:59:10|4294|4293.5|4293|4292.5|4294|4293.5|4293|4292.5|1394
1620313160000|2021-05-06 14:59:20|||||||||100
1620313170000|2021-05-06 14:59:30|4292.5|4292|4291.5|4291|4292.5|4292|4291.5|4291|3661
1620313180000|2021-05-06 14:59:40|4292|4291.5|4292.5|4292|4292.5|4292|4292|4291.5|1171
1620313190000|2021-05-06 14:59:50|4292|4291.5|4292.5|4291.5|4292.5|4292|4292|4291.5|2168
1620313200000|2021-05-06 15:00:00|4292|4291|4290|4289.5|4292.5|4291.5|4289.5|4289|4822
1620313210000|2021-05-06 15:00:10|4290.5|4289|4289.5|4289|4290.5|4289.5|4289|4288.5|1278
1620313220000|2021-05-06 15:00:20|4289|4288.5|4289.5|4288.5|4289.5|4289|4288.5|4288|3089
1620313230000|2021-05-06 15:00:30|4289|4288|4289.5|4289|4290|4289|4288.5|4288|2736
1620313240000|2021-05-06 15:00:40|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|380
1620313250000|2021-05-06 15:00:50|4290.5|4290|4291.5|4291|4292|4291.5|4290.5|4290|5430
1620313260000|2021-05-06 15:01:00|4291|4290.5|4292.5|4291.5|4292.5|4291.5|4291|4290.5|3681
1620313270000|2021-05-06 15:01:10|4292|4291|4292|4291|4292.5|4291.5|4291.5|4291|2650
1620313280000|2021-05-06 15:01:20|4291.5|4291.5|4292|4291.5|4292|4291.5|4291.5|4291|342
1620313290000|2021-05-06 15:01:30|4292.5|4291|4292.5|4292|4292.5|4292|4292.5|4291|1557
1620313300000|2021-05-06 15:01:40|||||||||64
1620313310000|2021-05-06 15:01:50|4293|4292.5|4293.5|4293|4294|4293|4293|4292.5|1799
1620313320000|2021-05-06 15:02:00|4293|4292.5|4294.5|4293.5|4294.5|4293.5|4293|4292|9516
1620313330000|2021-05-06 15:02:10|4294|4293|4294|4293|4294|4293|4293.5|4293|1025
1620313340000|2021-05-06 15:02:20|4293.5|4293.5|4294|4293.5|4294|4293.5|4293.5|4293|989
1620313350000|2021-05-06 15:02:30|4293.5|4293|4292.5|4292|4294|4293.5|4292.5|4292|2482
1620313360000|2021-05-06 15:02:40|4293|4292.5|4293|4292.5|4293|4292.5|4292.5|4292.5|639
1620313370000|2021-05-06 15:02:50|4293.5|4293|4294.5|4294|4294.5|4294|4293.5|4293|1439
1620313380000|2021-05-06 15:03:00|||||||||665
1620313390000|2021-05-06 15:03:10|4295|4294.5|4295.5|4294.5|4296.5|4295.5|4295|4294.5|4414
1620313400000|2021-05-06 15:03:20|4295|4294|4294.5|4294|4295.5|4294.5|4294|4293.5|3841
1620313410000|2021-05-06 15:03:30|4294|4293.5|4294.5|4294|4294.5|4294|4294|4293.5|2056
1620313420000|2021-05-06 15:03:40|4295|4294.5|4295|4294.5|4295|4294.5|4294.5|4293.5|3057
1620313430000|2021-05-06 15:03:50|4294.5|4294|4295|4294|4295|4294.5|4294.5|4294|692
1620313440000|2021-05-06 15:04:00|4295.5|4294.5|4295|4294.5|4296|4295|4295|4294.5|2981
1620313450000|2021-05-06 15:04:10|4295.5|4295|4296|4295|4296|4295|4295.5|4294.5|695
1620313460000|2021-05-06 15:04:20|4295.5|4294.5|4296|4295.5|4296|4295.5|4295.5|4294.5|528
1620313470000|2021-05-06 15:04:30|4296.5|4296|4296|4295.5|4297|4296|4296|4295.5|2464
1620313480000|2021-05-06 15:04:40|4296.5|4295|4297|4296|4297|4296|4295.5|4295|2678
1620313490000|2021-05-06 15:04:50|4297.5|4296.5|4297|4296.5|4298|4297|4297|4296.5|1959
1620313500000|2021-05-06 15:05:00|4296.5|4296|4296.5|4296|4297.5|4297|4296.5|4296|5333
1620313510000|2021-05-06 15:05:10|4296|4295.5|4295|4294|4296.5|4296|4295|4294|2960
1620313520000|2021-05-06 15:05:20|4294.5|4294.5|4295|4294|4295.5|4295|4294.5|4294|1085
1620313530000|2021-05-06 15:05:30|4294.5|4293.5|4294|4293|4294.5|4293.5|4293.5|4293|1785
1620313540000|2021-05-06 15:05:40|4293.5|4292.5|4293.5|4293|4293.5|4293|4292.5|4292|8430
1620313550000|2021-05-06 15:05:50|4293|4292.5|4293.5|4293|4293.5|4293|4293|4292.5|1429
1620313560000|2021-05-06 15:06:00|4293|4292.5|4293.5|4292.5|4293.5|4293|4293|4292.5|1706
1620313570000|2021-05-06 15:06:10|4293|4293|4294|4293.5|4294|4293.5|4293|4293|1045
1620313580000|2021-05-06 15:06:20|4293.5|4293|4293.5|4293|4294|4293.5|4293.5|4292.5|2349
1620313590000|2021-05-06 15:06:30|4294|4292.5|4294.5|4293.5|4294.5|4294|4294|4292.5|2061
1620313600000|2021-05-06 15:06:40|4294|4293|4293.5|4293|4294|4293|4293.5|4293|1246
1620313610000|2021-05-06 15:06:50|4293|4292.5|4292|4291.5|4293|4292.5|4292|4291|3819
1620313620000|2021-05-06 15:07:00|4292.5|4292|4293.5|4292.5|4293.5|4292.5|4292|4291.5|2324
1620313630000|2021-05-06 15:07:10|4293|4293|4294|4293.5|4295.5|4295|4293|4293|5265
1620313640000|2021-05-06 15:07:20|4294.5|4293|4294|4293.5|4294.5|4293.5|4293|4292.5|2975
1620313650000|2021-05-06 15:07:30|4294.5|4294|4295.5|4295|4296|4295|4294.5|4294|1742
1620313660000|2021-05-06 15:07:40|4296|4295.5|4296|4295.5|4296.5|4296|4296|4295.5|2021
1620313670000|2021-05-06 15:07:50|4296.5||4296.5||4296.5||4296.5||0
1620313680000|2021-05-06 15:08:00|4296|4296|4296.5|4296|4296.5|4296|4296|4295.5|2216
1620313690000|2021-05-06 15:08:10|4297|4295.5|4296|4295.5|4297|4295.5|4295.5|4295|1762
1620313700000|2021-05-06 15:08:20|4295.5|4295|4295.5|4295|4296|4295|4295.5|4295|890
1620313710000|2021-05-06 15:08:30|4295|4294.5|4295|4294.5|4295.5|4295|4295|4294.5|2504
1620313720000|2021-05-06 15:08:40|4295.5|4295|4296.5|4296|4296.5|4296|4295.5|4295|2546
1620313730000|2021-05-06 15:08:50|||||||||96
1620313740000|2021-05-06 15:09:00|4297|4296.5|4297.5|4297|4298|4297.5|4297|4296.5|3891
1620313750000|2021-05-06 15:09:10|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|2264
1620313760000|2021-05-06 15:09:20|4296.5|4296|4297|4296.5|4297|4296.5|4296.5|4296|2381
1620313770000|2021-05-06 15:09:30|4296.5|4296|4296.5|4296|4296.5|4296|4296|4295.5|2144
1620313780000|2021-05-06 15:09:40|4297|4296.5|4298|4297.5|4298|4297.5|4296.5|4296|1621
1620313790000|2021-05-06 15:09:50|4297.5|4297|4297.5|4297|4298|4297.5|4297.5|4297|2461
1620313800000|2021-05-06 15:10:00|4298|4297.5|4298|4297.5|4298|4297.5|4297.5|4297|1441
1620313810000|2021-05-06 15:10:10|4297.5|4297|4297|4296|4298|4297|4297|4296|3495
1620313820000|2021-05-06 15:10:20|4296.5|4295.5|4296.5|4296|4296.5|4296|4296|4295.5|553
1620313830000|2021-05-06 15:10:30|4297|4296.5|4295|4294.5|4297|4296.5|4295|4294.5|5970
1620313840000|2021-05-06 15:10:40|4295.5|4294|4297|4296.5|4297|4296.5|4295.5|4294|995
1620313850000|2021-05-06 15:10:50|4296.5|4296|4297|4296.5|4297|4296.5|4296.5|4296|2960
1620313860000|2021-05-06 15:11:00|4296.5|4296|4297|4296|4297|4296.5|4296.5|4296|2332
1620313870000|2021-05-06 15:11:10|4296.5|4295.5|4296|4295|4296.5|4295.5|4295.5|4295|3095
1620313880000|2021-05-06 15:11:20||4295.5||4295.5||4295.5||4295.5|303
1620313890000|2021-05-06 15:11:30|4295.5|4295|4296|4295|4296|4295|4295.5|4295|2272
1620313900000|2021-05-06 15:11:40|4295.5||4295.5||4295.5||4295.5||635
1620313910000|2021-05-06 15:11:50|4296|4295.5|4296|4295.5|4296|4295.5|4295.5|4295|712
1620313920000|2021-05-06 15:12:00|4295.5|4295|4295.5|4295|4296|4295.5|4295.5|4295|2477
1620313930000|2021-05-06 15:12:10|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|615
1620313940000|2021-05-06 15:12:20|4295.5|4295|4296|4295.5|4296|4295.5|4295.5|4295|5498
1620313950000|2021-05-06 15:12:30|4296.5|4296|4297|4296.5|4297|4296.5|4296.5|4296|1917
1620313960000|2021-05-06 15:12:40|4296.5|4296|4295.5|4295|4296.5|4296|4295.5|4295|3046
1620313970000|2021-05-06 15:12:50|4296|4295.5|4296|4295.5|4296.5|4296|4296|4295.5|1742
1620313980000|2021-05-06 15:13:00|||||||||276
1620313990000|2021-05-06 15:13:10|4296.5|4296|4295|4294.5|4296.5|4296|4294.5|4294|4533
1620314000000|2021-05-06 15:13:20|4294.5|4294|4294.5|4293.5|4295|4294|4294|4293.5|829
1620314010000|2021-05-06 15:13:30|4294|4294|4294.5|4294|4294.5|4294|4294|4294|593
1620314020000|2021-05-06 15:13:40|4295|4294.5|4294.5|4293.5|4295.5|4295|4294.5|4293.5|5602
1620314030000|2021-05-06 15:13:50|4295|4294|4295.5|4295|4295.5|4295|4295|4294|488
1620314040000|2021-05-06 15:14:00|4295|4294.5|4295.5|4295|4295.5|4295|4295|4294.5|1648
1620314050000|2021-05-06 15:14:10|4296|4295.5|4297|4296.5|4297.5|4296.5|4296|4295.5|1848
1620314060000|2021-05-06 15:14:20|4297.5|4297|4298|4297.5|4298|4297.5|4297.5|4297|1705
1620314070000|2021-05-06 15:14:30|||||||||414
1620314080000|2021-05-06 15:14:40|4297.5|4297|4298|4297.5|4298.5|4297.5|4297.5|4297|5375
1620314100000|2021-05-06 15:15:00|4297.5|4297|4297.5|4297|4298|4297.5|4297.5|4297|1615
1620314110000|2021-05-06 15:15:10|4297|4296.5|4298|4297.5|4298|4297.5|4297|4296.5|2410
1620314120000|2021-05-06 15:15:20|4297.5|4297|4298|4297.5|4298|4297.5|4297.5|4297|968
1620314130000|2021-05-06 15:15:30|4298.5|4298|4297|4296.5|4298.5|4298|4297|4296.5|4100
1620314140000|2021-05-06 15:15:40|4297.5|4297|4297.5|4297|4297.5|4297|4296.5|4296|5019
1620314150000|2021-05-06 15:15:50|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|844
1620314160000|2021-05-06 15:16:00|4298|4297.5|4297|4296.5|4298|4297.5|4297|4296.5|6013
1620314170000|2021-05-06 15:16:10|4296.5|4296|4294.5|4294|4296.5|4296|4294.5|4294|1967
1620314180000|2021-05-06 15:16:20|4294|4293.5|4294|4293.5|4295.5|4295|4294|4293.5|6037
1620314190000|2021-05-06 15:16:30|4293.5|4293|4294.5|4294|4294.5|4294|4293.5|4293|1097
1620314200000|2021-05-06 15:16:40|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294|766
1620314210000|2021-05-06 15:16:50|||||||||239
1620314220000|2021-05-06 15:17:00|4294.5|4294|4295|4294.5|4295|4294.5|4294.5|4294|3196
1620314230000|2021-05-06 15:17:10|4294.5|4294|4295|4294|4295|4294|4294.5|4294|2967
1620314240000|2021-05-06 15:17:20|4294.5|4294.5|4297|4296.5|4297|4296.5|4294.5|4294.5|2312
1620314250000|2021-05-06 15:17:30|4296.5|4296|4298|4297.5|4298.5|4298|4296.5|4296|4596
1620314260000|2021-05-06 15:17:40|||||||||345
1620314270000|2021-05-06 15:17:50|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4298|794
1620314280000|2021-05-06 15:18:00|4298.5|4298|4298.5|4298|4299|4298.5|4298.5|4298|3487
1620314290000|2021-05-06 15:18:10|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|2234
1620314300000|2021-05-06 15:18:20|4298|4297.5|4297|4296.5|4298|4297.5|4297|4296.5|2468
1620314320000|2021-05-06 15:18:40|4297.5|4297|4297.5|4297|4299|4298|4297.5|4296.5|10630
1620314330000|2021-05-06 15:18:50|4297|4296.5|4297.5|4296.5|4297.5|4297|4296.5|4296|1830
1620314340000|2021-05-06 15:19:00|4297|4297|4297.5|4297|4297.5|4297|4297|4296.5|2907
1620314350000|2021-05-06 15:19:10|4298|4297.5|4297.5|4297|4298|4297.5|4297.5|4297|1396
1620314360000|2021-05-06 15:19:20|4297|4296.5|4297|4296.5|4297.5|4297|4297|4296.5|3140
1620314370000|2021-05-06 15:19:30|4297.5|4297|4296.5|4296|4297.5|4297|4296|4295.5|6085
1620314380000|2021-05-06 15:19:40|||||||||2
1620314390000|2021-05-06 15:19:50|4296|4295.5|4295.5|4294.5|4296.5|4296|4295|4294.5|8552
1620314400000|2021-05-06 15:20:00|4295|4294|4293.5|4293|4295|4294|4293.5|4293|4213
1620314410000|2021-05-06 15:20:10|4293|4292.5|4294.5|4294|4295|4294|4293|4292.5|6011
1620314420000|2021-05-06 15:20:20|4294|4293.5|4294|4293.5|4294|4293.5|4293.5|4293|2898
1620314430000|2021-05-06 15:20:30|4293.5|4293|4294|4293.5|4294|4293.5|4293.5|4293|1209
1620314440000|2021-05-06 15:20:40|4293.5|4293|4294|4293.5|4294|4293.5|4293.5|4293|846
1620314450000|2021-05-06 15:20:50|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|3344
1620314460000|2021-05-06 15:21:00|4293|4292.5|4292|4291.5|4293|4292.5|4292|4291|2140
1620314480000|2021-05-06 15:21:20|4291.5|4291|4291.5|4291|4292|4291.5|4291.5|4291|2596
1620314490000|2021-05-06 15:21:30|||||||||5
1620314500000|2021-05-06 15:21:40|4291|4290.5|4291|4290|4291|4290.5|4291|4290|2066
1620314510000|2021-05-06 15:21:50|4290.5|4290.5|4291|4290.5|4291|4290.5|4290.5|4290|2342
1620314520000|2021-05-06 15:22:00|4291.5|4291|4291.5|4290.5|4292|4291.5|4291|4290.5|8569
1620314530000|2021-05-06 15:22:10|4291|4291|4291.5|4291|4292|4291.5|4291|4291|2422
1620314540000|2021-05-06 15:22:20|||||||||100
1620314550000|2021-05-06 15:22:30|||||||||240
1620314560000|2021-05-06 15:22:40|||||||||650
1620314570000|2021-05-06 15:22:50|4291|4290.5|4292|4291.5|4292|4291.5|4291|4290.5|4542
1620314580000|2021-05-06 15:23:00|||||||||1559
1620314590000|2021-05-06 15:23:10|||||||||653
1620314620000|2021-05-06 15:23:40|4292.5|4292|4293|4292.5|4294|4293.5|4292.5|4292|10516
1620314630000|2021-05-06 15:23:50|4293.5|4293|4294|4293.5|4294|4293.5|4293.5|4293|1916
1620314640000|2021-05-06 15:24:00|||||||||588
1620314650000|2021-05-06 15:24:10|4294.5|4294|4295.5|4294.5|4295.5|4294.5|4294.5|4294|2914
1620314660000|2021-05-06 15:24:20|4295|4295|4295.5|4295|4295.5|4295|4295|4294.5|524
1620314670000|2021-05-06 15:24:30|||||||||286
1620314680000|2021-05-06 15:24:40|4296.5|4295.5|4296|4295.5|4296.5|4295.5|4296|4295.5|709
1620314700000|2021-05-06 15:25:00|4295.5|4295|4296|4295.5|4296|4295.5|4295.5|4295|9143
1620314710000|2021-05-06 15:25:10|||||||||66
1620314720000|2021-05-06 15:25:20|4295.5|4295|4295.5|4295|4295.5|4295|4295|4294.5|6723
1620314730000|2021-05-06 15:25:30|4296|4295.5|4295.5|4295|4296|4295.5|4295.5|4295|2563
1620314740000|2021-05-06 15:25:40|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|1330
1620314750000|2021-05-06 15:25:50|4296.5|4296|4296.5|4296|4297.5|4297|4296.5|4296|6386
1620314760000|2021-05-06 15:26:00|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|1942
1620314770000|2021-05-06 15:26:10|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|1518
1620314780000|2021-05-06 15:26:20|4297|4296.5|4296.5|4296|4298|4297.5|4296|4295.5|6468
1620314790000|2021-05-06 15:26:30|4296|4295.5|4295.5|4295|4296|4295.5|4295|4294|2851
1620314800000|2021-05-06 15:26:40|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|144
1620314810000|2021-05-06 15:26:50|||||||||559
1620314820000|2021-05-06 15:27:00|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|5253
1620314830000|2021-05-06 15:27:10|4296.5|4296|4297|4296.5|4297|4296.5|4296.5|4296|1701
1620314840000|2021-05-06 15:27:20|4297.5|4297|4297.5|4297|4298|4297.5|4297.5|4297|4825
1620314850000|2021-05-06 15:27:30|4297|4296.5|4296.5|4295.5|4297|4296.5|4296|4295.5|2796
1620314860000|2021-05-06 15:27:40|4296|4296|4297|4296.5|4297|4296.5|4296|4296|711
1620314870000|2021-05-06 15:27:50|4297.5|4297|4298|4297.5|4298|4297.5|4297.5|4297|2335
1620314880000|2021-05-06 15:28:00|||||||||494
1620314890000|2021-05-06 15:28:10|4297.5|4297|4297.5|4297|4298|4297.5|4297|4296|6075
1620314900000|2021-05-06 15:28:20|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|269
1620314910000|2021-05-06 15:28:30|4298.5|4298|4299|4298.5|4299.5|4299|4298.5|4297.5|5901
1620314920000|2021-05-06 15:28:40|4298.5|4298|4298.5|4298|4299|4298|4298.5|4298|1128
1620314930000|2021-05-06 15:28:50|4299|4298.5|4298.5|4298|4299|4298.5|4298.5|4298|4543
1620314940000|2021-05-06 15:29:00|4298|4297.5|4297.5|4297|4298|4297.5|4297.5|4297|1941
1620314950000|2021-05-06 15:29:10|||||||||929
1620314960000|2021-05-06 15:29:20|4297|4296.5|4296.5|4296|4297.5|4296.5|4296.5|4296|4005
1620314970000|2021-05-06 15:29:30|4296|4295.5|4296.5|4295|4296.5|4296|4294.5|4293.5|7186
1620314980000|2021-05-06 15:29:40|4296|4294.5|4295.5|4294.5|4296|4294.5|4295.5|4294.5|2296
1620314990000|2021-05-06 15:29:50|4295|4294|4295.5|4294|4295.5|4295|4293.5|4293|1862
1620370810000|2021-05-07 07:00:10|4300|4295.5|4300|4297|4300|4297|4299.5|4295|34
1620370820000|2021-05-07 07:00:20|4300.5|4297.5|4301|4299|4307|4304|4300|4297.5|4738
1620370830000|2021-05-07 07:00:30|4301.5||4301||4302.5||4301||252
1620370840000|2021-05-07 07:00:40|4300.5|4298|4299.5|4297.5|4300.5|4298|4299|4297.5|1199
1620370850000|2021-05-07 07:00:50|4300|4298|4301.5|4298.5|4302|4299.5|4300|4297.5|4404
1620370860000|2021-05-07 07:01:00|4301|4298|4298|4297.5|4301|4298.5|4298|4296|650
1620370870000|2021-05-07 07:01:10|4297.5|4295|4299.5|4297.5|4299.5|4297.5|4294.5|4292|1763
1620370880000|2021-05-07 07:01:20|4299|4297|4303.5|4300.5|4304|4301|4298.5|4296.5|1097
1620370890000|2021-05-07 07:01:30|4303|4300|4303|4300|4303.5|4300|4303|4300|774
1620370900000|2021-05-07 07:01:40|4302.5|4299.5|4304.5|4302.5|4304.5|4303|4301|4299|2717
1620370910000|2021-05-07 07:01:50|4305|4303|4307.5|4306.5|4308|4306.5|4304.5|4303|1688
1620370920000|2021-05-07 07:02:00|4308|4307.5|4309.5|4307|4309.5|4308|4308|4307|1264
1620370930000|2021-05-07 07:02:10|4310|4307.5|4310.5|4309|4310.5|4309.5|4309.5|4307.5|1258
1620370940000|2021-05-07 07:02:20|4310|4308.5|4312|4310|4312|4310|4310|4308|1046
1620370950000|2021-05-07 07:02:30|4312.5|4310.5|4314.5|4313|4314.5|4313|4312|4310.5|1049
1620370960000|2021-05-07 07:02:40|||||||||124
1620370970000|2021-05-07 07:02:50|4314|4312.5|4311|4308|4314|4312.5|4311|4308|894
1620370980000|2021-05-07 07:03:00|4310.5|4307.5|4311|4309.5|4312.5|4311|4309|4307.5|3398
1620370990000|2021-05-07 07:03:10|4312|4310|4310.5|4309|4312.5|4310|4309.5|4308.5|998
1620371000000|2021-05-07 07:03:20|4311|4309.5|4312|4310.5|4312|4310.5|4310.5|4309|1516
1620371010000|2021-05-07 07:03:30|4311.5|4310|4312.5|4310.5|4313.5|4311|4309|4308|2235
1620371020000|2021-05-07 07:03:40|4313|4311|4312.5|4311|4314.5|4313|4312.5|4310.5|680
1620371030000|2021-05-07 07:03:50|4313|4311.5|4314|4312|4314.5|4313|4312.5|4311|1664
1620371040000|2021-05-07 07:04:00|4313.5|4311.5|4313|4311|4314|4312|4312|4310.5|2299
1620371050000|2021-05-07 07:04:10|4312.5|4310.5|4310.5|4309.5|4312.5|4310.5|4310|4309.5|840
1620371060000|2021-05-07 07:04:20|4311|4310|4311|4309.5|4312|4310|4311|4309.5|137
1620371070000|2021-05-07 07:04:30|4311.5|4309|4309.5|4308.5|4311.5|4309|4309|4307|2783
1620371080000|2021-05-07 07:04:40|4310|4309|4310.5|4309|4310.5|4309|4309.5|4309|828
1620371090000|2021-05-07 07:04:50|4311|4309.5|4313|4311|4313.5|4311|4311|4309.5|1390
1620371100000|2021-05-07 07:05:00|4312.5|4310.5|4308|4306.5|4312.5|4311|4308|4306.5|3995
1620371110000|2021-05-07 07:05:10|4307.5|4306|4310.5|4309|4312.5|4311|4307|4305.5|1018
1620371120000|2021-05-07 07:05:20|4311|4309.5|4310|4308|4311|4310|4310|4307.5|108
1620371130000|2021-05-07 07:05:30|4310.5|4307.5|4309.5|4307.5|4310.5|4308|4309.5|4307.5|160
1620371140000|2021-05-07 07:05:40|4309||4309||4309||4309||0
1620371150000|2021-05-07 07:05:50|4309.5|4308|4309.5|4308|4309.5|4308|4309.5|4308|6
1620371160000|2021-05-07 07:06:00|4310|4308.5|4312|4311|4313|4312|4310|4308.5|1874
1620371170000|2021-05-07 07:06:10|4312.5|4311.5|4312|4310.5|4313|4311.5|4312|4310.5|73
1620371180000|2021-05-07 07:06:20|4312.5|4311|4311|4309|4312.5|4311|4310|4309|1471
1620371190000|2021-05-07 07:06:30|4310|4308.5|4310|4308.5|4311|4308.5|4310|4308.5|739
1620371200000|2021-05-07 07:06:40|||||||||162
1620371220000|2021-05-07 07:07:00|4309.5|4308|4308|4306.5|4309.5|4308|4307.5|4305.5|2188
1620371230000|2021-05-07 07:07:10|4307.5|4306|4307|4305.5|4309.5|4308|4306.5|4305.5|3369
1620371240000|2021-05-07 07:07:20|4306.5|4306|4304.5|4303.5|4307|4306|4304|4302|3017
1620371250000|2021-05-07 07:07:30|4304|4303|4301.5|4299.5|4305|4303.5|4301|4299.5|765
1620371260000|2021-05-07 07:07:40|4301|4299|4301.5|4300|4301.5|4300|4300|4299|5181
1620371270000|2021-05-07 07:07:50|4302|4300.5|4303|4301.5|4304|4302.5|4302|4300.5|1179
1620371280000|2021-05-07 07:08:00|4303.5|4301|4303.5|4301.5|4304.5|4303|4302|4301|3630
1620371290000|2021-05-07 07:08:10||4302||4301.5||4302||4301.5|236
1620371300000|2021-05-07 07:08:20|4304|4302|4304.5|4302.5|4306|4305.5|4304|4301.5|952
1620371310000|2021-05-07 07:08:30|4305|4303|4305.5|4304.5|4307|4305.5|4305|4303|106
1620371320000|2021-05-07 07:08:40||4304||4304.5||4304.5||4304|462
1620371330000|2021-05-07 07:08:50|4305|4305|4304.5|4303|4305|4305|4304|4302.5|2067
1620371340000|2021-05-07 07:09:00|4305|4303.5|4300.5|4299|4305|4303.5|4300|4299|1672
1620371350000|2021-05-07 07:09:10|4301.5|4299.5|4300|4299|4302|4300|4300|4299|605
1620371360000|2021-05-07 07:09:20|4299.5|4298.5|4299.5|4298|4300|4298.5|4299|4298|1437
1620371370000|2021-05-07 07:09:30|4300|4298.5|4300|4298.5|4300|4299|4299.5|4298.5|80
1620371380000|2021-05-07 07:09:40|4299.5|4299|4300|4299|4300|4299|4299.5|4298.5|228
1620371390000|2021-05-07 07:09:50||4298.5||4298.5||4299||4298.5|90
1620371400000|2021-05-07 07:10:00|4299.5|4298|4297|4296|4299.5|4298|4296.5|4294.5|3916
1620371410000|2021-05-07 07:10:10|4296.5|4295.5|4296.5|4295|4297|4295.5|4296|4295|251
1620371420000|2021-05-07 07:10:20|4296||4296.5||4296.5||4296||741
1620371430000|2021-05-07 07:10:30|4297|4295.5|4296.5|4295|4297|4295.5|4296|4295|95
1620371440000|2021-05-07 07:10:40|4297||4296.5||4297||4296||0
1620371450000|2021-05-07 07:10:50|4296||4296.5||4296.5||4296||51
1620371460000|2021-05-07 07:11:00|4296|4294.5|4293.5|4292|4296.5|4294.5|4293.5|4292|1250
1620371470000|2021-05-07 07:11:10|4293|4291.5|4295|4294|4295|4294|4293|4291.5|1312
1620371480000|2021-05-07 07:11:20|4294.5|4293.5|4291.5|4290.5|4294.5|4293.5|4291.5|4290.5|1615
1620371490000|2021-05-07 07:11:30|4291|4290|4291.5|4290|4292|4290.5|4291|4290|277
1620371500000|2021-05-07 07:11:40|4292||4291||4292||4291||38
1620371510000|2021-05-07 07:11:50|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|137
1620371520000|2021-05-07 07:12:00|4292|4291|4292|4291|4292.5|4291.5|4292|4291|1106
1620371530000|2021-05-07 07:12:10|4292.5|4291.5|4291.5|4290|4292.5|4291.5|4291|4290|2651
1620371540000|2021-05-07 07:12:20|4292|4290.5|4292|4291|4292|4291|4291.5|4290|1155
1620371550000|2021-05-07 07:12:30|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4291.5|4290.5|1900
1620371560000|2021-05-07 07:12:40|4292|4291|4292|4291|4292|4291|4290.5|4290|1049
1620371570000|2021-05-07 07:12:50||4290.5||4291||4291||4290.5|0
1620371580000|2021-05-07 07:13:00|4292.5|4290.5|4292|4291|4292.5|4291.5|4292|4290.5|1362
1620371590000|2021-05-07 07:13:10|4292.5|4291.5|4292.5|4291|4292.5|4291.5|4292.5|4291|853
1620371600000|2021-05-07 07:13:20|4292|4290.5|4292|4290.5|4292.5|4291|4291|4290|602
1620371610000|2021-05-07 07:13:30|4292.5|4291|4292|4290.5|4293|4292|4292|4290.5|571
1620371620000|2021-05-07 07:13:40|||||||||69
1620371630000|2021-05-07 07:13:50|4291.5|4290|4290|4288.5|4292|4290|4289|4288|2675
1620371640000|2021-05-07 07:14:00|4290.5|4289|4289.5|4288.5|4291|4289.5|4289.5|4288.5|680
1620371650000|2021-05-07 07:14:10|4289|4288|4288|4286.5|4289.5|4288.5|4286.5|4285|2527
1620371660000|2021-05-07 07:14:20|4288.5|4287|4288.5|4287|4289|4287.5|4288|4286.5|38
1620371670000|2021-05-07 07:14:30|4288|4286.5|4288.5|4287|4288.5|4287|4288|4286.5|230
1620371680000|2021-05-07 07:14:40|4288|4287.5|4288|4286.5|4288|4287.5|4288|4286.5|202
1620371690000|2021-05-07 07:14:50|4287.5|4285.5|4285|4284|4287.5|4286|4285|4284|615
1620371700000|2021-05-07 07:15:00|4284.5|4283.5|4284.5|4283.5|4285.5|4284|4284|4282.5|799
1620371710000|2021-05-07 07:15:10|4285|4283|4283.5|4282|4285|4283|4283.5|4282|405
1620371720000|2021-05-07 07:15:20|4284|4282.5|4285.5|4284.5|4286|4284.5|4284|4282.5|1044
1620371730000|2021-05-07 07:15:30|4286.5|4284|4287.5|4286.5|4287.5|4286.5|4286.5|4284|195
1620371740000|2021-05-07 07:15:40|4288.5|4286|4289|4287.5|4289|4288|4288.5|4286|81
1620371750000|2021-05-07 07:15:50|4288.5||4288.5||4288.5||4288.5||180
1620371760000|2021-05-07 07:16:00|4289|4288|4288|4286.5|4289.5|4288|4287.5|4286.5|1138
1620371770000|2021-05-07 07:16:10|4287.5|4286|4286|4285|4287.5|4286|4286|4285|807
1620371780000|2021-05-07 07:16:20|4285.5|4284.5|4285|4283.5|4286|4285|4285|4283.5|1607
1620371790000|2021-05-07 07:16:30|4284.5|4283|4284.5|4283|4285|4283.5|4284|4283|142
1620371800000|2021-05-07 07:16:40|4284|4282.5|4283.5|4282|4284|4282.5|4283|4282|449
1620371810000|2021-05-07 07:16:50|4283|4281.5|4284.5|4283|4284.5|4283.5|4282.5|4281.5|952
1620371820000|2021-05-07 07:17:00|4284|4282.5|4284.5|4283|4284.5|4283|4283|4281.5|0
1620371830000|2021-05-07 07:17:10|4284||4284||4284||4284||0
1620371840000|2021-05-07 07:17:20|4284.5|4283.5|4286|4284.5|4286.5|4285|4284|4283|874
1620371850000|2021-05-07 07:17:30|4285.5|4284|4286|4285|4286|4285|4284.5|4284|1297
1620371860000|2021-05-07 07:17:40|4286.5|4285.5|4286.5|4285|4287.5|4286.5|4286.5|4285|230
1620371870000|2021-05-07 07:17:50|4287|4285.5|4287|4285.5|4287|4286|4286.5|4285|636
1620371880000|2021-05-07 07:18:00|4287.5|4286|4285|4284.5|4287.5|4286.5|4285|4284.5|2079
1620371890000|2021-05-07 07:18:10|4286|4285|4283|4281.5|4286|4285|4283|4281.5|1334
1620371900000|2021-05-07 07:18:20|4283.5|4282|4284.5|4283.5|4284.5|4283.5|4283.5|4282|714
1620371910000|2021-05-07 07:18:30|4285|4284|4284.5|4283.5|4285|4284.5|4284.5|4283.5|88
1620371920000|2021-05-07 07:18:40||4284||4284||4284||4284|0
1620371930000|2021-05-07 07:18:50||4283.5||4283.5||4283.5||4283.5|0
1620371940000|2021-05-07 07:19:00|4284|4283|4284.5|4283|4284.5|4283.5|4284|4283|1079
1620371950000|2021-05-07 07:19:10|4284|4282.5|4282.5|4281.5|4284|4282.5|4282.5|4281|0
1620371960000|2021-05-07 07:19:20|4283|4282|4281|4280|4283|4282|4280.5|4280|1620
1620371970000|2021-05-07 07:19:30|4280.5|4280.5|4281|4280|4281|4280.5|4280.5|4280|329
1620371980000|2021-05-07 07:19:40|4281.5|4280.5|4282|4280.5|4282|4281|4281.5|4280.5|234
1620371990000|2021-05-07 07:19:50|4281.5|4281|4282.5|4281.5|4282.5|4282|4281.5|4281|94
1620372000000|2021-05-07 07:20:00|4283|4282|4285|4283.5|4285|4284.5|4282.5|4281.5|2530
1620372010000|2021-05-07 07:20:10|4285.5|4284|4286.5|4285.5|4286.5|4285.5|4285.5|4284|218
1620372020000|2021-05-07 07:20:20|||||||||546
1620372030000|2021-05-07 07:20:30|4286|4284.5|4286|4285|4286.5|4286|4285.5|4284.5|1549
1620372040000|2021-05-07 07:20:40|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285|0
1620372050000|2021-05-07 07:20:50|4286|4285|4286.5|4285.5|4286.5|4286|4286|4285|173
1620372060000|2021-05-07 07:21:00||4285||4285||4285||4285|449
1620372070000|2021-05-07 07:21:10|4286|4285.5|4286|4285|4286|4285.5|4285.5|4285|246
1620372080000|2021-05-07 07:21:20|4286.5|4285.5|4286.5|4285.5|4287|4286|4286|4285|666
1620372090000|2021-05-07 07:21:30|4287|4286|4287.5|4286.5|4288|4287|4287|4286|1398
1620372100000|2021-05-07 07:21:40|4287|4286|4286.5|4285.5|4287|4286.5|4286|4285.5|2457
1620372120000|2021-05-07 07:22:00|4286|4285|4285|4284|4286.5|4285.5|4285|4284|4806
1620372130000|2021-05-07 07:22:10|4284.5|4283.5|4283|4282|4285|4284.5|4282|4281|6715
1620372140000|2021-05-07 07:22:20|4282.5|4281.5|4282|4280.5|4282.5|4282|4282|4280.5|7
1620372150000|2021-05-07 07:22:30||4281||4280.5||4281||4280.5|232
1620372160000|2021-05-07 07:22:40|4281.5|4281|4281.5|4280.5|4281.5|4281|4281.5|4280.5|0
1620372170000|2021-05-07 07:22:50|4282|4281|4283|4282|4283|4282.5|4282|4280.5|2999
1620372180000|2021-05-07 07:23:00|4282.5|4281.5|4282.5|4282|4283|4282|4282|4281.5|886
1620372190000|2021-05-07 07:23:10|4283|4282.5|4284.5|4283.5|4284.5|4284|4283|4282.5|1542
1620372200000|2021-05-07 07:23:20|4284|4283|4283.5|4282.5|4284|4283|4283.5|4282.5|117
1620372210000|2021-05-07 07:23:30|4283|4283|4283|4282|4283.5|4283|4282.5|4281.5|1203
1620372220000|2021-05-07 07:23:40|4283.5|4281.5|4283|4282|4283.5|4283|4283|4281.5|371
1620372240000|2021-05-07 07:24:00||4282.5||4282||4282.5||4282|2
1620372250000|2021-05-07 07:24:10|4282.5|4281.5|4282|4281|4283|4281.5|4282|4280.5|945
1620372260000|2021-05-07 07:24:20||4281.5||4281||4281.5||4281|0
1620372270000|2021-05-07 07:24:30|4281.5|4280.5|4279.5|4278.5|4281.5|4280.5|4279.5|4278.5|1604
1620372280000|2021-05-07 07:24:40|4279|4278|4279|4278|4279.5|4278|4278|4277.5|1021
1620372290000|2021-05-07 07:24:50|4278.5|4277.5|4278.5|4277.5|4278.5|4278|4278.5|4277|0
1620372300000|2021-05-07 07:25:00|4278|4277|4277|4276|4278.5|4277|4276.5|4275.5|3402
1620372310000|2021-05-07 07:25:10|4277.5|4276.5|4278|4276.5|4278.5|4277.5|4277.5|4276.5|714
1620372320000|2021-05-07 07:25:20|4277.5|4277|4279|4278|4279|4278|4277.5|4277|609
1620372330000|2021-05-07 07:25:30|4279.5|4278.5|4279|4278|4279.5|4278.5|4279|4278|1
1620372340000|2021-05-07 07:25:40|4279.5|4278.5|4279.5|4279|4280.5|4279.5|4279.5|4278.5|1051
1620372350000|2021-05-07 07:25:50||4278.5||4278.5||4278.5||4278.5|150
1620372370000|2021-05-07 07:26:10|4279|4278|4278.5|4277.5|4279.5|4278|4278.5|4277.5|645
1620372380000|2021-05-07 07:26:20|||||||||584
1620372400000|2021-05-07 07:26:40|||||||||444
1620372420000|2021-05-07 07:27:00|4279|4278|4279|4278|4279.5|4279|4279|4278|837
1620372430000|2021-05-07 07:27:10|4278.5|4277.5|4278.5|4277.5|4279|4277.5|4278.5|4277.5|313
1620372440000|2021-05-07 07:27:20|4279|4278|4279.5|4278|4279.5|4278|4278.5|4278|0
1620372460000|2021-05-07 07:27:40|4280|4278.5|4280.5|4279.5|4280.5|4280|4280|4278.5|527
1620372470000|2021-05-07 07:27:50|4280|4279|4280.5|4279.5|4280.5|4279.5|4280|4279|1581
1620372480000|2021-05-07 07:28:00|4280|4279|4279|4278|4280|4279|4279|4278|1459
1620372490000|2021-05-07 07:28:10|4279.5|4278.5|4280|4279|4280.5|4280|4279.5|4278.5|994
1620372500000|2021-05-07 07:28:20|4280.5|4279.5|4280.5|4279|4281|4280|4280.5|4279|387
1620372510000|2021-05-07 07:28:30|4280||4280||4280||4280||23
1620372520000|2021-05-07 07:28:40|4280.5|4279.5|4281.5|4280.5|4282|4281|4280.5|4279|302
1620372530000|2021-05-07 07:28:50|4282|4281|4282|4281.5|4282.5|4281.5|4282|4280.5|494
1620372540000|2021-05-07 07:29:00|4282.5|4282|4282.5|4281.5|4282.5|4282|4282.5|4281.5|90
1620372550000|2021-05-07 07:29:10|4282|4282|4283|4282|4284|4283|4282|4282|327
1620372560000|2021-05-07 07:29:20|4282.5|4281.5|4282.5|4281.5|4282.5|4282|4282|4281.5|525
1620372570000|2021-05-07 07:29:30||4282||4281.5||4282||4281.5|22
1620372580000|2021-05-07 07:29:40|4283|4282|4283|4282|4283|4282.5|4283|4282|52
1620372590000|2021-05-07 07:29:50|4282.5|4282.5|4283|4282|4283|4282.5|4282.5|4282|251
1620372600000|2021-05-07 07:30:00|4282.5|4282.5|4283|4282|4283|4282.5|4282.5|4282|17
1620372610000|2021-05-07 07:30:10|||||||||8
1620372630000|2021-05-07 07:30:30|4283.5|4282.5|4284|4282.5|4284|4283.5|4283.5|4282.5|115
1620372650000|2021-05-07 07:30:50|4283.5||4283.5||4283.5||4283.5||0
1620372660000|2021-05-07 07:31:00|4283|4282|4281|4280|4283|4282|4281|4280|1973
1620372670000|2021-05-07 07:31:10|4280.5||4281||4281||4280.5||125
1620372680000|2021-05-07 07:31:20|4280.5|4279.5|4280.5|4279.5|4281|4279.5|4280.5|4279.5|1064
1620372690000|2021-05-07 07:31:30|4280||4280||4280||4280||0
1620372700000|2021-05-07 07:31:40|4280.5|4280|4282|4281|4282|4281|4280.5|4280|1928
1620372710000|2021-05-07 07:31:50|4282.5|4281.5|4282.5|4281.5|4282.5|4282|4282.5|4281.5|345
1620372720000|2021-05-07 07:32:00|4282|4281|4281|4280|4282|4281.5|4280.5|4280|1157
1620372750000|2021-05-07 07:32:30|4281.5|4280.5|4282|4280.5|4282|4281|4281.5|4280|267
1620372760000|2021-05-07 07:32:40||4281||4281||4281.5||4281|27
1620372770000|2021-05-07 07:32:50|4281.5|4280.5|4279.5|4279|4281.5|4280.5|4279.5|4279|1564
1620372780000|2021-05-07 07:33:00|4279|4278.5|4279|4278.5|4280|4278.5|4278.5|4278|906
1620372790000|2021-05-07 07:33:10|4279.5|4278|4278.5|4277.5|4279.5|4278|4278.5|4277.5|223
1620372800000|2021-05-07 07:33:20|4278|4277|4278|4276.5|4278|4277|4278|4276.5|0
1620372810000|2021-05-07 07:33:30||4277||4277||4277.5||4277|0
1620372820000|2021-05-07 07:33:40|4278.5|4277.5|4280|4279.5|4280|4279.5|4278.5|4277.5|1961
1620372830000|2021-05-07 07:33:50|4279.5|4279|4280.5|4279.5|4280.5|4280|4279.5|4278.5|621
1620372840000|2021-05-07 07:34:00|4280|4280|4282|4280.5|4282|4281|4280|4279.5|1161
1620372850000|2021-05-07 07:34:10|4281.5|4281|4283|4282|4283|4282|4281.5|4281|453
1620372860000|2021-05-07 07:34:20|4284|4282.5|4284|4283|4284|4283|4284|4282.5|101
1620372870000|2021-05-07 07:34:30|4284.5|4283.5|4284.5|4283|4284.5|4283.5|4283.5|4283|298
1620372880000|2021-05-07 07:34:40||4283.5||4283.5||4283.5||4283.5|0
1620372900000|2021-05-07 07:35:00|4284|4284|4283.5|4283|4284.5|4284|4283.5|4283|2524
1620372910000|2021-05-07 07:35:10|4283|4282.5|4284|4283|4284|4283|4283|4282.5|516
1620372920000|2021-05-07 07:35:20||4282.5||4283||4283||4282.5|1
1620372930000|2021-05-07 07:35:30|4283.5|4282.5|4284|4283|4284|4283|4283.5|4282.5|0
1620372940000|2021-05-07 07:35:40|4283.5|4282.5|4282|4281|4283.5|4283|4281|4280|3377
1620372950000|2021-05-07 07:35:50|4282.5|4281.5|4282|4281|4282.5|4281.5|4282|4281|93
1620372960000|2021-05-07 07:36:00|4282.5|4281.5|4282.5|4281.5|4282.5|4282|4282|4281.5|0
1620372980000|2021-05-07 07:36:20|4283|4282|4283.5|4282.5|4283.5|4283|4282.5|4282|377
1620372990000|2021-05-07 07:36:30|4283|4282|4282.5|4282|4283.5|4282|4282.5|4282|162
1620373000000|2021-05-07 07:36:40|||||||||100
1620373010000|2021-05-07 07:36:50|||||||||218
1620373020000|2021-05-07 07:37:00|4283|4282.5|4283|4282|4283|4282.5|4283|4282|162
1620373030000|2021-05-07 07:37:10|4282.5|4281.5|4282.5|4281.5|4283|4282|4282.5|4281.5|1767
1620373050000|2021-05-07 07:37:30|4282|4281|4280.5|4279.5|4282.5|4281.5|4280.5|4279.5|1266
1620373060000|2021-05-07 07:37:40|||||||||83
1620373070000|2021-05-07 07:37:50|4280|4279|4279.5|4278.5|4280.5|4279.5|4279|4278.5|1875
1620373080000|2021-05-07 07:38:00|4280|4279|4280|4279|4280|4279|4280|4278.5|0
1620373090000|2021-05-07 07:38:10|||||||||232
1620373120000|2021-05-07 07:38:40||4279.5||4279||4279.5||4279|175
1620373140000|2021-05-07 07:39:00|4279.5|4278.5|4280|4279|4280|4279|4279.5|4278.5|1197
1620373150000|2021-05-07 07:39:10|4280.5|4279.5|4281.5|4280.5|4282|4281|4280.5|4279|3074
1620373160000|2021-05-07 07:39:20|4282|4281|4281.5|4280.5|4282|4281|4281.5|4280.5|50
1620373170000|2021-05-07 07:39:30|4282|4281|4282.5|4282|4282.5|4282|4282|4281|80
1620373180000|2021-05-07 07:39:40|4283|4282.5|4283|4282|4283|4282.5|4283|4282|170
1620373200000|2021-05-07 07:40:00|4282.5|4281.5|4281.5|4281|4283|4282|4281.5|4281|1949
1620373210000|2021-05-07 07:40:10|4282|4280.5|4281|4280|4282|4280.5|4280.5|4280|1441
1620373220000|2021-05-07 07:40:20|4281.5|4280.5|4282|4281|4282|4281|4281.5|4280.5|404
1620373230000|2021-05-07 07:40:30|4281.5|4280.5|4281.5|4280.5|4282|4280.5|4281|4280|754
1620373250000|2021-05-07 07:40:50|4281|4280|4279|4278|4281|4280|4279|4277.5|785
1620373260000|2021-05-07 07:41:00|4278.5|4277.5|4278|4277|4278.5|4277.5|4277.5|4277|1516
1620373270000|2021-05-07 07:41:10||4277.5||4277||4277.5||4277|392
1620373280000|2021-05-07 07:41:20|4277.5||4277.5||4277.5||4277.5||26
1620373290000|2021-05-07 07:41:30|4278||4278||4278||4278||29
1620373310000|2021-05-07 07:41:50|4277.5|4276.5|4278|4277|4278|4277|4277|4276.5|1751
1620373320000|2021-05-07 07:42:00|4278.5|4277.5|4277.5|4276.5|4279|4278|4277.5|4276.5|1205
1620373330000|2021-05-07 07:42:10|4277|4276|4276.5|4276|4277|4276.5|4276.5|4276|123
1620373340000|2021-05-07 07:42:20|4277|4276.5|4276.5|4276|4277|4276.5|4276|4275|1323
1620373350000|2021-05-07 07:42:30|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276|215
1620373370000|2021-05-07 07:42:50||4276||4276.5||4276.5||4276|578
1620373380000|2021-05-07 07:43:00|4276.5|4275.5|4276|4275|4277|4276|4276|4275|1455
1620373400000|2021-05-07 07:43:20|4275.5|4275.5|4275.5|4275|4276|4275.5|4275.5|4274.5|2681
1620373410000|2021-05-07 07:43:30|4275|4274.5|4274|4273|4275|4274.5|4273.5|4273|2018
1620373430000|2021-05-07 07:43:50|4273.5|4272.5|4274|4273|4274|4273.5|4273|4272.5|1005
1620373440000|2021-05-07 07:44:00|4274.5|4273.5|4274.5|4273.5|4276|4275|4274.5|4273.5|1184
1620373450000|2021-05-07 07:44:10|4274|4273|4274|4273|4274|4273|4274|4273|28
1620373460000|2021-05-07 07:44:20|4273.5|4273.5|4274|4273|4274|4273.5|4273.5|4273|50
1620373490000|2021-05-07 07:44:50|4273.5|4273.5|4273.5|4272.5|4274.5|4273.5|4273|4272.5|3046
1620373500000|2021-05-07 07:45:00|4274|4273|4274|4273.5|4274|4273.5|4274|4273|285
1620373510000|2021-05-07 07:45:10|4274.5|4274|4275|4274|4275|4274.5|4274.5|4273.5|1235
1620373520000|2021-05-07 07:45:20|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|0
1620373530000|2021-05-07 07:45:30|4274||4274||4274||4274||280
1620373540000|2021-05-07 07:45:40|4273.5|4273|4273.5|4273|4274|4273.5|4273|4272.5|1743
1620373550000|2021-05-07 07:45:50|4274||4274||4274||4274||0
1620373560000|2021-05-07 07:46:00|4273.5|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|274
1620373570000|2021-05-07 07:46:10|4274|4272.5|4273.5|4272.5|4274|4272.5|4273|4272.5|2132
1620373590000|2021-05-07 07:46:30|4273|4272|4272.5|4272|4273|4272.5|4272.5|4272|1114
1620373610000|2021-05-07 07:46:50|4273||4273||4273||4273||0
1620373620000|2021-05-07 07:47:00|4272.5|4271.5|4271.5|4271|4272.5|4271.5|4271.5|4271|1294
1620373630000|2021-05-07 07:47:10|||||||||598
1620373640000|2021-05-07 07:47:20|4272|4271.5|4270|4269|4272|4271.5|4270|4269|3597
1620373650000|2021-05-07 07:47:30|||||||||67
1620373660000|2021-05-07 07:47:40|4269.5||4269.5||4269.5||4269.5||93
1620373670000|2021-05-07 07:47:50|4270|4269.5|4270.5|4269.5|4270.5|4269.5|4270|4269.5|712
1620373680000|2021-05-07 07:48:00|4271|4270|4271.5|4270.5|4271.5|4270.5|4271|4270|2034
1620373690000|2021-05-07 07:48:10|4271|4270|4271|4270|4271|4270|4271|4270|25
1620373700000|2021-05-07 07:48:20|4271.5|4270.5|4271|4270.5|4271.5|4270.5|4271|4270.5|615
1620373710000|2021-05-07 07:48:30||4270||4270.5||4270.5||4270|0
1620373720000|2021-05-07 07:48:40|4270.5|4270|4271.5|4271|4272|4271|4270.5|4270|1503
1620373730000|2021-05-07 07:48:50|4271|4270.5|4271|4270|4271|4270.5|4271|4270|383
1620373740000|2021-05-07 07:49:00|4271.5|4270.5|4271|4270.5|4271.5|4271|4271|4270.5|746
1620373750000|2021-05-07 07:49:10|4270.5|4270|4270.5|4269.5|4271|4270.5|4270.5|4269.5|2437
1620373760000|2021-05-07 07:49:20|4270|4269|4270|4269|4270|4269|4270|4269|444
1620373790000|2021-05-07 07:49:50||4269.5||4269.5||4269.5||4269.5|0
1620373800000|2021-05-07 07:50:00|4269.5|4269|4270|4269|4270|4269.5|4269.5|4269|234
1620373810000|2021-05-07 07:50:10|||||||||109
1620373830000|2021-05-07 07:50:30|4269.5|4268.5|4269|4268|4270|4268.5|4269|4268|1055
1620373840000|2021-05-07 07:50:40|4268.5|4267.5|4268|4267.5|4268.5|4267.5|4268|4267.5|391
1620373850000|2021-05-07 07:50:50|4267.5|4267|4267.5|4266.5|4268|4267|4267|4266.5|826
1620373860000|2021-05-07 07:51:00|4267|4266|4266|4265|4267.5|4266|4266|4265|1110
1620373880000|2021-05-07 07:51:20|4265.5|4264.5|4266|4265|4266|4265.5|4265|4264.5|711
1620373890000|2021-05-07 07:51:30|4266.5|4265.5|4267|4266.5|4267|4266.5|4266.5|4265.5|370
1620373900000|2021-05-07 07:51:40|4266.5|4266|4267|4266|4267|4266.5|4266.5|4266|449
1620373920000|2021-05-07 07:52:00|4266.5|4266.5|4267|4266|4267|4266.5|4266.5|4266|736
1620373930000|2021-05-07 07:52:10|4266.5|4266.5|4265.5|4264.5|4267|4266.5|4265.5|4264.5|1143
1620373940000|2021-05-07 07:52:20|4265|4264|4265|4264|4265|4264|4264.5|4264|867
1620373950000|2021-05-07 07:52:30|4264.5|4263.5|4265|4264|4265|4264.5|4264|4263|800
1620373960000|2021-05-07 07:52:40|4265.5|4264.5|4266.5|4265.5|4266.5|4265.5|4265.5|4264|1066
1620373970000|2021-05-07 07:52:50|4266|4266|4266|4265|4266.5|4266|4265.5|4265|1107
1620373980000|2021-05-07 07:53:00|4265.5|4265.5|4265.5|4265|4265.5|4265.5|4265.5|4265|50
1620373990000|2021-05-07 07:53:10||4264.5||4264.5||4264.5||4264.5|84
1620374000000|2021-05-07 07:53:20|4265|4265|4265.5|4265|4265.5|4265|4265|4264.5|67
1620374010000|2021-05-07 07:53:30|4266|4265.5|4267|4266|4268|4267.5|4266|4265.5|3976
1620374020000|2021-05-07 07:53:40||4266.5||4266.5||4266.5||4266|0
1620374030000|2021-05-07 07:53:50|4267.5|4267|4267.5|4266.5|4268.5|4268|4267.5|4266|1530
1620374040000|2021-05-07 07:54:00|4267|4266|4266.5|4266|4267|4266|4266.5|4266|887
1620374050000|2021-05-07 07:54:10|4266|4265.5|4266|4265|4266.5|4266|4266|4265|688
1620374060000|2021-05-07 07:54:20|||||||||706
1620374070000|2021-05-07 07:54:30|4266.5|4265.5|4266.5|4266|4266.5|4266|4266.5|4265|546
1620374090000|2021-05-07 07:54:50|4267|4266.5|4266.5|4265.5|4267|4266.5|4266|4265.5|1203
1620374100000|2021-05-07 07:55:00|4266|4265|4266|4265|4266|4265|4266|4265|0
1620374110000|2021-05-07 07:55:10|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265|193
1620374130000|2021-05-07 07:55:30|4266|4265|4266|4265|4266|4265|4266|4265|0
1620374140000|2021-05-07 07:55:40|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|0
1620374160000|2021-05-07 07:56:00|4267|4266|4266.5|4266|4267.5|4267|4266.5|4265.5|1283
1620374170000|2021-05-07 07:56:10|4267|4265.5|4265.5|4265|4267|4265.5|4265.5|4265|690
1620374180000|2021-05-07 07:56:20|4265|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|82
1620374200000|2021-05-07 07:56:40||4265||4264.5||4265||4264.5|3
1620374210000|2021-05-07 07:56:50|4266|4265|4266|4265|4266|4265.5|4265.5|4265|898
1620374220000|2021-05-07 07:57:00|4265.5|4264.5|4265.5|4264.5|4266|4265|4265.5|4264.5|686
1620374230000|2021-05-07 07:57:10|4266||4265.5||4266||4265.5||0
1620374240000|2021-05-07 07:57:20||4265||4264.5||4265||4264.5|0
1620374260000|2021-05-07 07:57:40|4266|4265|4265.5|4264.5|4266|4265.5|4265.5|4264.5|809
1620374270000|2021-05-07 07:57:50|4265|4264|4265|4264|4265|4264|4265|4264|0
1620374280000|2021-05-07 07:58:00|4264.5|4264.5|4265|4264|4265|4264.5|4264.5|4264|149
1620374290000|2021-05-07 07:58:10|4264.5|4264.5|4264|4263|4265|4264.5|4264|4263|395
1620374300000|2021-05-07 07:58:20|4263.5|4262.5|4263|4262.5|4263.5|4262.5|4263|4262.5|689
1620374310000|2021-05-07 07:58:30|4263.5|4263|4264|4263|4264|4263.5|4263|4262.5|865
1620374320000|2021-05-07 07:58:40|4264.5|4263.5|4265|4264|4265|4264|4264.5|4263.5|155
1620374330000|2021-05-07 07:58:50|4264.5|4263.5|4264|4263.5|4264.5|4263.5|4264|4263.5|228
1620374340000|2021-05-07 07:59:00|4263.5|4263|4262.5|4262|4263.5|4263|4262.5|4261.5|634
1620374350000|2021-05-07 07:59:10||4261.5||4261.5||4262||4261.5|0
1620374360000|2021-05-07 07:59:20|4262|4261|4261|4260.5|4262|4261|4261|4260|350
1620374370000|2021-05-07 07:59:30|4261.5|4261|4262.5|4261.5|4262.5|4262|4261.5|4261|1251
1620374380000|2021-05-07 07:59:40||4262||4261.5||4262||4261.5|84
1620374400000|2021-05-07 08:00:00|4263|4262|4263|4262|4263.5|4262.5|4263|4261.5|369
1620374410000|2021-05-07 08:00:10|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261.5|374
1620374420000|2021-05-07 08:00:20|4262|4261|4261.5|4261|4262.5|4261|4261.5|4261|636
1620374430000|2021-05-07 08:00:30|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261|51
1620374440000|2021-05-07 08:00:40||4261||4261.5||4261.5||4261|150
1620374450000|2021-05-07 08:00:50|||||||||19
1620374470000|2021-05-07 08:01:10|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|808
1620374490000|2021-05-07 08:01:30|4263|4262.5|4261.5|4260.5|4263|4262.5|4261.5|4260.5|2080
1620374500000|2021-05-07 08:01:40||4261||4261||4261||4261|3816
1620374510000|2021-05-07 08:01:50|4262|4261.5|4262|4261|4262|4261.5|4262|4261|171
1620374520000|2021-05-07 08:02:00||4261.5||4261||4261.5||4261|0
1620374530000|2021-05-07 08:02:10|||||||||70
1620374550000|2021-05-07 08:02:30|||||||||4
1620374560000|2021-05-07 08:02:40|4261.5|4261.5|4262|4261|4262|4261.5|4261.5|4261|376
1620374570000|2021-05-07 08:02:50|||||||||13
1620374580000|2021-05-07 08:03:00||4261.5||4261||4261.5||4261|0
1620374590000|2021-05-07 08:03:10|4262.5|4261.5|4264|4263|4264|4263.5|4262.5|4261.5|1235
1620374600000|2021-05-07 08:03:20|4264.5|4263.5|4264.5|4264|4264.5|4264|4264.5|4263.5|57
1620374610000|2021-05-07 08:03:30|4265|4263.5|4265|4264.5|4265|4264.5|4265|4263.5|527
1620374620000|2021-05-07 08:03:40|4265.5|4265|4265.5|4265|4266|4265|4265.5|4265|43
1620374630000|2021-05-07 08:03:50|||||||||200
1620374640000|2021-05-07 08:04:00|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|872
1620374650000|2021-05-07 08:04:10|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4263.5|1338
1620374660000|2021-05-07 08:04:20|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|53
1620374670000|2021-05-07 08:04:30|4265.5|4265|4265|4264.5|4266.5|4266|4265|4264.5|1066
1620374700000|2021-05-07 08:05:00|||||||||100
1620374710000|2021-05-07 08:05:10|4264.5|4264|4264.5|4263.5|4264.5|4264|4264.5|4263.5|1178
1620374720000|2021-05-07 08:05:20||4264||4264||4264||4264|0
1620374730000|2021-05-07 08:05:30|4265|4264.5|4266|4265|4266|4265.5|4265|4264.5|781
1620374740000|2021-05-07 08:05:40|4266.5|4265.5|4267|4266.5|4267|4266.5|4266.5|4265|52
1620374750000|2021-05-07 08:05:50|||||||||84
1620374760000|2021-05-07 08:06:00|4267.5|4267|4269|4268|4269|4268|4267.5|4266.5|446
1620374770000|2021-05-07 08:06:10|4268.5||4268.5||4268.5||4268.5||0
1620374780000|2021-05-07 08:06:20|4268|4267.5|4266.5|4265.5|4268|4267.5|4266.5|4265.5|2312
1620374790000|2021-05-07 08:06:30|4267|4266|4267.5|4267|4267.5|4267|4267|4266|3577
1620374810000|2021-05-07 08:06:50|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|953
1620374830000|2021-05-07 08:07:10|4268|4267.5|4269.5|4269|4269.5|4269|4268|4267.5|2567
1620374870000|2021-05-07 08:07:50|4270|4269.5|4269.5|4268.5|4270.5|4270|4269.5|4268.5|2508
1620374880000|2021-05-07 08:08:00||4269||4269||4269||4269|0
1620374890000|2021-05-07 08:08:10|4269|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268.5|346
1620374910000|2021-05-07 08:08:30|||||||||3
1620374920000|2021-05-07 08:08:40|4269|4268|4268.5|4267.5|4269.5|4268|4268|4267.5|1545
1620374940000|2021-05-07 08:09:00|||||||||3
1620374950000|2021-05-07 08:09:10|4268||4268||4268||4268||0
1620374960000|2021-05-07 08:09:20|4267.5|4267|4267.5|4267|4267.5|4267|4267|4266.5|1178
1620374970000|2021-05-07 08:09:30|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|1003
1620374980000|2021-05-07 08:09:40|||||||||232
1620374990000|2021-05-07 08:09:50|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|652
1620375000000|2021-05-07 08:10:00|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4266.5|1420
1620375010000|2021-05-07 08:10:10|||||||||100
1620375020000|2021-05-07 08:10:20|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|972
1620375030000|2021-05-07 08:10:30|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|552
1620375040000|2021-05-07 08:10:40|4268.5||4268.5||4268.5||4268||454
1620375090000|2021-05-07 08:11:30|4268||4268||4268||4268||0
1620375100000|2021-05-07 08:11:40|||||||||34
1620375120000|2021-05-07 08:12:00|||||||||335
1620375130000|2021-05-07 08:12:10|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4266.5|2041
1620375140000|2021-05-07 08:12:20|||||||||232
1620375150000|2021-05-07 08:12:30|4268|4267.5|4268|4267|4268|4267.5|4267.5|4267|954
1620375160000|2021-05-07 08:12:40|4267.5|4266.5|4265.5|4265|4267.5|4267|4265.5|4265|2911
1620375180000|2021-05-07 08:13:00|4265|4264.5|4265|4264.5|4265.5|4265|4265|4264.5|1467
1620375190000|2021-05-07 08:13:10|4264.5|4264|4264.5|4263.5|4264.5|4264|4264.5|4263.5|492
1620375200000|2021-05-07 08:13:20|4264|4264|4264|4263.5|4264|4264|4264|4263|33
1620375210000|2021-05-07 08:13:30||4263||4263.5||4263.5||4263|190
1620375220000|2021-05-07 08:13:40|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4262.5|0
1620375230000|2021-05-07 08:13:50||4262.5||4262.5||4262.5||4262.5|0
1620375240000|2021-05-07 08:14:00|4263|4262|4263.5|4262|4263.5|4262|4262.5|4262|93
1620375250000|2021-05-07 08:14:10||4262.5||4263||4263||4262.5|0
1620375260000|2021-05-07 08:14:20||4262.5||4262.5||4262.5||4262.5|0
1620375270000|2021-05-07 08:14:30|||||||||245
1620375280000|2021-05-07 08:14:40||4263||4262.5||4263||4262.5|0
1620375290000|2021-05-07 08:14:50|4263|4263|4263.5|4262.5|4264|4263.5|4263|4262.5|2628
1620375300000|2021-05-07 08:15:00|||||||||100
1620375320000|2021-05-07 08:15:20||4263||4263||4263||4263|0
1620375330000|2021-05-07 08:15:30|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|512
1620375340000|2021-05-07 08:15:40|4263.5|4263|4264|4263|4264|4263|4263.5|4263|41
1620375350000|2021-05-07 08:15:50|||||||||528
1620375360000|2021-05-07 08:16:00|4263.5||4263.5||4263.5||4263.5||45
1620375380000|2021-05-07 08:16:20|||||||||100
1620375390000|2021-05-07 08:16:30|||||||||88
1620375400000|2021-05-07 08:16:40|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|124
1620375410000|2021-05-07 08:16:50||4263||4263.5||4263.5||4263|0
1620375420000|2021-05-07 08:17:00||4263||4263||4263||4263|0
1620375430000|2021-05-07 08:17:10|4264.5|4263.5|4264.5|4264|4264.5|4264|4264.5|4263.5|261
1620375440000|2021-05-07 08:17:20||4263.5||4263.5||4263.5||4263.5|232
1620375480000|2021-05-07 08:18:00|||||||||11
1620375490000|2021-05-07 08:18:10|4264|4263|4263.5|4263|4264|4263|4263.5|4263|1876
1620375500000|2021-05-07 08:18:20|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263|303
1620375530000|2021-05-07 08:18:50|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|113
1620375560000|2021-05-07 08:19:20|4263|4262.5|4262|4261.5|4263.5|4262.5|4262|4261|2048
1620375570000|2021-05-07 08:19:30|4261.5|4261|4262|4261|4262|4261|4261.5|4261|284
1620375580000|2021-05-07 08:19:40|4262.5|4261.5|4263.5|4262.5|4263.5|4262.5|4262.5|4261.5|1319
1620375590000|2021-05-07 08:19:50|4263||4263||4263||4263||0
1620375600000|2021-05-07 08:20:00|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|0
1620375610000|2021-05-07 08:20:10|||||||||209
1620375620000|2021-05-07 08:20:20|4262|4261.5|4261.5|4260.5|4262|4261.5|4261.5|4260.5|1175
1620375640000|2021-05-07 08:20:40|4261|4260|4260.5|4260|4261|4260|4260.5|4260|287
1620375650000|2021-05-07 08:20:50|||||||||46
1620375690000|2021-05-07 08:21:30|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|592
1620375700000|2021-05-07 08:21:40|4260.5|4259|4261|4260.5|4261|4260.5|4260.5|4259|1847
1620375710000|2021-05-07 08:21:50|4261.5|4261|4262|4261.5|4262.5|4261.5|4261.5|4261|249
1620375720000|2021-05-07 08:22:00|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|24
1620375760000|2021-05-07 08:22:40|4262|4261.5|4262.5|4261.5|4262.5|4262|4262|4261.5|784
1620375780000|2021-05-07 08:23:00|4263|4262|4263|4262|4263|4262.5|4263|4262|67
1620375790000|2021-05-07 08:23:10|4263.5|4262.5|4263.5|4262.5|4263.5|4263|4263.5|4262.5|1286
1620375820000|2021-05-07 08:23:40|4263|4262|4263|4262|4263.5|4262.5|4262.5|4262|1301
1620375830000|2021-05-07 08:23:50|4262.5|4262.5|4263|4262.5|4263|4262.5|4262.5|4262|37
1620375840000|2021-05-07 08:24:00|||||||||60
1620375850000|2021-05-07 08:24:10|||||||||53
1620375860000|2021-05-07 08:24:20|4263.5|4263|4262.5|4262|4263.5|4263|4262.5|4262|512
1620375870000|2021-05-07 08:24:30|4263|4262.5|4263|4262|4263|4262.5|4262.5|4262|176
1620375890000|2021-05-07 08:24:50|4263.5|4262.5|4263.5|4263|4264|4263.5|4263.5|4262.5|106
1620375900000|2021-05-07 08:25:00|4264|4263.5|4265.5|4264.5|4265.5|4264.5|4264|4263.5|848
1620375910000|2021-05-07 08:25:10|4265|4264|4263.5|4262.5|4265|4264.5|4263|4262.5|1710
1620375940000|2021-05-07 08:25:40|4264|4263|4264.5|4263.5|4264.5|4263.5|4264|4263|76
1620375960000|2021-05-07 08:26:00|4265|4264|4265.5|4265|4265.5|4265|4265|4264|8
1620375970000|2021-05-07 08:26:10|||||||||1
1620375990000|2021-05-07 08:26:30|||||||||2
1620376000000|2021-05-07 08:26:40|4266|4265.5|4266|4265.5|4266.5|4265.5|4266|4265.5|453
1620376010000|2021-05-07 08:26:50|||||||||180
1620376020000|2021-05-07 08:27:00|4266.5|4266|4266|4265.5|4267|4266|4266|4265.5|470
1620376030000|2021-05-07 08:27:10|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|834
1620376040000|2021-05-07 08:27:20|4265|4264.5|4265.5|4264.5|4266|4265.5|4264.5|4264|5002
1620376050000|2021-05-07 08:27:30|4265|4265|4266|4265|4266|4265|4265|4265|285
1620376080000|2021-05-07 08:28:00||4265.5||4265.5||4265.5||4265.5|67
1620376090000|2021-05-07 08:28:10|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|297
1620376150000|2021-05-07 08:29:10|||||||||133
1620376160000|2021-05-07 08:29:20|4266|4265.5|4266.5|4266|4266.5|4266|4266|4265.5|341
1620376170000|2021-05-07 08:29:30|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|419
1620376180000|2021-05-07 08:29:40||4266||4266||4266||4266|0
1620376190000|2021-05-07 08:29:50|4266.5||4267||4267||4266.5||0
1620376200000|2021-05-07 08:30:00|4266.5||4266.5||4266.5||4266.5||0
1620376220000|2021-05-07 08:30:20|||||||||428
1620376230000|2021-05-07 08:30:30|||||||||1
1620376240000|2021-05-07 08:30:40|4266|4265.5|4266.5|4265.5|4266.5|4266|4266|4265|1213
1620376250000|2021-05-07 08:30:50|4266|4265|4266|4265.5|4266|4265.5|4266|4265|205
1620376260000|2021-05-07 08:31:00||4265||4265||4265||4265|30
1620376270000|2021-05-07 08:31:10|4265.5||4265.5||4265.5||4265.5||103
1620376280000|2021-05-07 08:31:20|||||||||54
1620376300000|2021-05-07 08:31:40|4266|4265.5|4266|4265|4266|4265.5|4265.5|4265|3
1620376310000|2021-05-07 08:31:50|||||||||922
1620376320000|2021-05-07 08:32:00|4265.5|4265.5|4268|4267|4268|4267|4265.5|4265.5|1632
1620376340000|2021-05-07 08:32:20|4267.5|4266.5|4268.5|4268|4268.5|4268|4267|4266|1320
1620376350000|2021-05-07 08:32:30|4269|4268.5|4269|4268|4269|4268.5|4269|4268|265
1620376370000|2021-05-07 08:32:50|4269.5|4268.5|4269.5|4269|4270|4269|4269.5|4268.5|313
1620376380000|2021-05-07 08:33:00|4270|4268.5|4269|4268|4270|4268.5|4268.5|4268|967
1620376400000|2021-05-07 08:33:20|||||||||25
1620376410000|2021-05-07 08:33:30|4269.5|4268.5|4269.5|4269|4269.5|4269|4269.5|4268.5|73
1620376420000|2021-05-07 08:33:40|4270|4269.5|4270|4269.5|4270|4269.5|4269.5|4269|215
1620376430000|2021-05-07 08:33:50|4270.5|4270|4270|4269.5|4271|4270|4270|4269.5|901
1620376440000|2021-05-07 08:34:00|4270.5||4270.5||4270.5||4270.5||0
1620376460000|2021-05-07 08:34:20|4270||4270||4270||4270||612
1620376470000|2021-05-07 08:34:30|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|57
1620376490000|2021-05-07 08:34:50|||||||||23
1620376500000|2021-05-07 08:35:00|4271|4270.5|4269|4268|4271|4270.5|4268.5|4268|4506
1620376510000|2021-05-07 08:35:10|4268.5||4268.5||4268.5||4268.5||194
1620376530000|2021-05-07 08:35:30|||||||||363
1620376540000|2021-05-07 08:35:40|||||||||46
1620376550000|2021-05-07 08:35:50|4268|4267.5|4267|4266|4268|4267.5|4267|4266|676
1620376560000|2021-05-07 08:36:00|||||||||142
1620376570000|2021-05-07 08:36:10|4266.5||4266.5||4266.5||4266.5||459
1620376580000|2021-05-07 08:36:20|||||||||100
1620376600000|2021-05-07 08:36:40|4267|4266.5|4268|4267|4268|4267.5|4267|4266.5|741
1620376610000|2021-05-07 08:36:50|||||||||100
1620376650000|2021-05-07 08:37:30||4267.5||4267.5||4267.5||4267.5|4
1620376670000|2021-05-07 08:37:50|||||||||145
1620376680000|2021-05-07 08:38:00|4268.5|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|515
1620376690000|2021-05-07 08:38:10|4268|4267|4267.5|4266.5|4268.5|4267|4267.5|4266.5|925
1620376700000|2021-05-07 08:38:20|4267|4266|4267|4266|4267.5|4266.5|4266.5|4266|456
1620376730000|2021-05-07 08:38:50||4266.5||4266.5||4266.5||4266.5|7
1620376740000|2021-05-07 08:39:00|4267.5|4267|4268.5|4267.5|4268.5|4267.5|4267.5|4267|257
1620376750000|2021-05-07 08:39:10|4268|4268|4268|4267.5|4268|4268|4268|4267.5|20
1620376780000|2021-05-07 08:39:40|||||||||24
1620376800000|2021-05-07 08:40:00|4268.5|4268|4268.5|4268|4269.5|4268|4268.5|4268|416
1620376810000|2021-05-07 08:40:10|4269||4269||4269||4269||0
1620376820000|2021-05-07 08:40:20||4268.5||4268.5||4268.5||4268.5|0
1620376830000|2021-05-07 08:40:30|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|57
1620376840000|2021-05-07 08:40:40|4270|4269.5|4270|4269|4270|4269.5|4270|4269|55
1620376850000|2021-05-07 08:40:50|4270.5|4269.5|4271.5|4270.5|4271.5|4270.5|4270.5|4269.5|97
1620376860000|2021-05-07 08:41:00|||||||||23
1620376870000|2021-05-07 08:41:10|4271|4270|4270|4269.5|4271|4270|4270|4269.5|1234
1620376880000|2021-05-07 08:41:20|4269.5|4269|4269.5|4268.5|4269.5|4269|4269|4268.5|559
1620376890000|2021-05-07 08:41:30|4270|4269|4270|4269|4270|4269|4270|4269|131
1620376900000|2021-05-07 08:41:40|4269.5||4269.5||4269.5||4269.5||0
1620376910000|2021-05-07 08:41:50|4269|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268.5|89
1620376920000|2021-05-07 08:42:00|4270|4269|4270.5|4269.5|4270.5|4269.5|4270|4269|301
1620376930000|2021-05-07 08:42:10|4270|4269|4268.5|4267.5|4270|4269|4268.5|4267.5|162
1620376940000|2021-05-07 08:42:20||4268||4268||4268||4267.5|0
1620376960000|2021-05-07 08:42:40|4269|4268.5|4269|4268|4269.5|4268.5|4269|4268|220
1620376970000|2021-05-07 08:42:50|4268.5|4267.5|4268|4267|4269|4267.5|4268|4267|529
1620376980000|2021-05-07 08:43:00|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|504
1620377000000|2021-05-07 08:43:20|||||||||28
1620377040000|2021-05-07 08:44:00|4268||4268.5||4268.5||4268||18
1620377050000|2021-05-07 08:44:10|4268|4267|4267|4265.5|4268|4267|4267|4265.5|1295
1620377060000|2021-05-07 08:44:20|4266.5|4264.5|4266.5|4265.5|4267|4266|4266|4264.5|2
1620377070000|2021-05-07 08:44:30|4267|4266|4267|4266|4267|4266|4266.5|4265.5|0
1620377080000|2021-05-07 08:44:40|4268|4266.5|4268|4266.5|4268|4266.5|4267.5|4266|265
1620377090000|2021-05-07 08:44:50|4267.5|4266|4267|4266|4268|4266.5|4267|4266|61
1620377100000|2021-05-07 08:45:00|4266.5|4265.5|4267|4265.5|4267.5|4266|4266.5|4265.5|0
1620377110000|2021-05-07 08:45:10|4267.5|4266|4267.5|4266|4267.5|4266|4267|4265.5|0
1620377120000|2021-05-07 08:45:20|4267|4265.5|4267|4265.5|4267.5|4266|4267|4265.5|0
1620377130000|2021-05-07 08:45:30|4267.5|4266|4265.5|4264.5|4267.5|4266|4265.5|4264.5|136
1620377140000|2021-05-07 08:45:40|4266|4265|4266.5|4265.5|4266.5|4265.5|4265.5|4264.5|23
1620377150000|2021-05-07 08:45:50|4266|4265|4266|4265|4266.5|4265|4265.5|4264.5|0
1620377160000|2021-05-07 08:46:00|4265.5|4264.5|4265.5|4264|4266|4265|4265|4263.5|709
1620377170000|2021-05-07 08:46:10|4265|4263.5|4265|4263.5|4265.5|4264|4265|4263.5|0
1620377180000|2021-05-07 08:46:20|4265.5|4264|4265|4263.5|4265.5|4264|4265|4263.5|0
1620377190000|2021-05-07 08:46:30|4265.5|4264|4264|4263|4265.5|4264|4264|4263|45
1620377200000|2021-05-07 08:46:40|4264.5|4262|4264|4262.5|4264.5|4262.5|4263.5|4262|0
1620377210000|2021-05-07 08:46:50|4263.5|4262|4263.5|4262.5|4264|4263|4263.5|4262|35
1620377220000|2021-05-07 08:47:00|4264|4263|4264|4263|4264|4263|4263.5|4262|0
1620377230000|2021-05-07 08:47:10|4263|4262|4263.5|4262.5|4264|4262.5|4263|4262|155
1620377240000|2021-05-07 08:47:20|4263|4262|4263|4262|4263|4262|4263|4262|0
1620377250000|2021-05-07 08:47:30|4263.5|4261.5|4264.5|4263|4265|4263.5|4263|4261.5|0
1620377260000|2021-05-07 08:47:40|4265|4263.5|4264.5|4263|4265|4263.5|4264|4262.5|16
1620377270000|2021-05-07 08:47:50|4265|4263.5|4264|4262.5|4265|4263.5|4264|4262.5|0
1620377280000|2021-05-07 08:48:00|4264.5|4263|4264|4263|4264.5|4263|4263.5|4262.5|0
1620377290000|2021-05-07 08:48:10|4263.5|4262.5|4264|4263|4264.5|4263.5|4263.5|4262.5|26
1620377300000|2021-05-07 08:48:20|4264.5|4263.5|4265|4263.5|4265|4263.5|4264|4263|31
1620377310000|2021-05-07 08:48:30|4264.5|4263|4265|4263.5|4265|4263.5|4264.5|4263|0
1620377320000|2021-05-07 08:48:40|4264.5|4263|4264.5|4263|4265|4263.5|4264.5|4263|0
1620377330000|2021-05-07 08:48:50|4265|4263.5|4264.5|4263|4265|4263.5|4264.5|4263|0
1620377340000|2021-05-07 08:49:00|4265|4263.5|4265|4263.5|4265|4263.5|4264.5|4263|0
1620377350000|2021-05-07 08:49:10|4264.5|4263|4264.5|4263.5|4265|4263.5|4264|4263|0
1620377360000|2021-05-07 08:49:20|4264|4263|4262|4261|4264|4263|4261.5|4260.5|470
1620377370000|2021-05-07 08:49:30|4261.5|4260.5|4261.5|4260.5|4262|4261|4261.5|4260.5|0
1620377380000|2021-05-07 08:49:40|4262|4261|4263|4262|4263|4262|4261.5|4260.5|320
1620377390000|2021-05-07 08:49:50|4262.5|4261.5|4262.5|4261.5|4263|4262|4262.5|4261.5|0
1620377400000|2021-05-07 08:50:00|4263|4262|4262.5|4261|4263|4262|4262.5|4261|0
1620377410000|2021-05-07 08:50:10|4263|4261.5|4263|4261.5|4263|4261.5|4263|4261.5|0
1620377420000|2021-05-07 08:50:20|4262.5|4261|4262.5|4261|4262.5|4261|4262|4260.5|273
1620377430000|2021-05-07 08:50:30|4262|4260.5|4264|4262.5|4264|4262.5|4262|4260.5|0
1620377440000|2021-05-07 08:50:40|4263.5|4262|4264|4262.5|4264|4262.5|4263.5|4262|0
1620377450000|2021-05-07 08:50:50|4264.5|4263|4264.5|4263|4264.5|4263|4264|4262.5|0
1620377460000|2021-05-07 08:51:00|4264|4262.5|4264.5|4263.5|4264.5|4263.5|4264|4262.5|50
1620377470000|2021-05-07 08:51:10|4264|4263|4264|4263|4264.5|4263.5|4264|4263|0
1620377480000|2021-05-07 08:51:20|4264.5|4263.5|4263|4261.5|4264.5|4263.5|4262.5|4261|68
1620377490000|2021-05-07 08:51:30|4262.5|4261|4262.5|4261|4262.5|4261|4262.5|4261|0
1620377500000|2021-05-07 08:51:40|4263|4261.5|4262.5|4261|4263|4261.5|4262.5|4261|0
1620377510000|2021-05-07 08:51:50|4263|4261.5|4263|4261.5|4263|4261.5|4263|4261.5|0
1620377520000|2021-05-07 08:52:00|4262.5|4261|4262.5|4261.5|4263|4261.5|4262|4261|175
1620377530000|2021-05-07 08:52:10|4262|4261|4264|4263|4264|4263|4262|4261|108
1620377540000|2021-05-07 08:52:20|4263.5|4262.5|4263.5|4262|4264|4262.5|4263.5|4262|0
1620377550000|2021-05-07 08:52:30|4264|4262.5|4263.5|4262|4264|4262.5|4263.5|4262|0
1620377560000|2021-05-07 08:52:40|4264|4262.5|4264|4262.5|4264|4262.5|4263.5|4262|0
1620377570000|2021-05-07 08:52:50|4263.5|4263|4263.5|4262.5|4264|4263|4263.5|4262.5|60
1620377580000|2021-05-07 08:53:00|4264|4263|4264|4263|4264|4263|4263.5|4262.5|0
1620377590000|2021-05-07 08:53:10|4263.5|4262.5|4263.5|4262.5|4264|4263|4263.5|4262.5|0
1620377600000|2021-05-07 08:53:20|4264|4263|4264|4263|4264|4263|4263.5|4262.5|0
1620377610000|2021-05-07 08:53:30|4263.5|4262.5|4264|4263|4264|4263|4263.5|4262.5|0
1620377620000|2021-05-07 08:53:40|4263.5|4262.5|4264.5|4263|4264.5|4263|4263.5|4262.5|0
1620377630000|2021-05-07 08:53:50|4264|4262.5|4264.5|4263|4264.5|4263|4264|4262.5|0
1620377640000|2021-05-07 08:54:00|4264|4262.5|4264|4262.5|4264.5|4263|4264|4262.5|0
1620377650000|2021-05-07 08:54:10|4264.5|4263|4264.5|4263|4264.5|4263|4264|4262.5|0
1620377660000|2021-05-07 08:54:20|4264|4262.5|4263|4262|4264|4262.5|4263|4262|48
1620377700000|2021-05-07 08:55:00|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|320
1620377710000|2021-05-07 08:55:10|4263|4262|4264|4262.5|4264.5|4263.5|4262.5|4261.5|70
1620377720000|2021-05-07 08:55:20|4264.5|4263|4264|4262.5|4264.5|4263|4264|4262.5|0
1620377730000|2021-05-07 08:55:30|4265|4263|4265|4263.5|4265|4263.5|4264.5|4263|0
1620377740000|2021-05-07 08:55:40|4264.5|4263|4265|4263.5|4265|4263.5|4264.5|4263|0
1620377750000|2021-05-07 08:55:50|4264.5|4263|4265|4264|4265.5|4264.5|4264.5|4263|21
1620377760000|2021-05-07 08:56:00|4265.5|4264.5|4265|4264|4265.5|4264.5|4264.5|4263.5|0
1620377770000|2021-05-07 08:56:10|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264|0
1620377780000|2021-05-07 08:56:20|4265|4264|4265.5|4264|4265.5|4264.5|4265|4264|0
1620377790000|2021-05-07 08:56:30|4265|4264.5|4265|4263.5|4265.5|4264.5|4265|4263.5|0
1620377800000|2021-05-07 08:56:40|4265.5|4264|4265|4263.5|4265.5|4264.5|4265|4263.5|0
1620377810000|2021-05-07 08:56:50|4265.5|4264|4265.5|4264|4265.5|4264|4265.5|4264|0
1620377830000|2021-05-07 08:57:10|4265|4263.5|4263.5|4262.5|4265|4263.5|4263.5|4262.5|67
1620377840000|2021-05-07 08:57:20|4264|4263|4263.5|4262.5|4264|4263|4263.5|4262.5|68
1620377850000|2021-05-07 08:57:30|4264.5|4263|4264.5|4263|4265.5|4264.5|4264|4263|160
1620377860000|2021-05-07 08:57:40|4265|4263.5|4264.5|4263.5|4265|4263.5|4264|4263|351
1620377870000|2021-05-07 08:57:50|4264|4263|4264.5|4263|4264.5|4263|4264|4262.5|0
1620377890000|2021-05-07 08:58:10|4264|4262.5|4264|4262.5|4264|4262.5|4264|4262.5|0
1620377900000|2021-05-07 08:58:20|4264.5|4263|4264.5|4263|4264.5|4263|4264|4262.5|0
1620377910000|2021-05-07 08:58:30|4264|4262.5|4264.5|4263|4264.5|4263|4264|4262.5|0
1620377920000|2021-05-07 08:58:40|4264|4262.5|4264.5|4263|4264.5|4263|4264|4262.5|0
1620377950000|2021-05-07 08:59:10|4264|4262.5|4263|4261.5|4264|4263|4263|4261.5|101
1620377990000|2021-05-07 08:59:50|4263.5|4262.5|4262.5|4262|4263.5|4263|4261.5|4261|2747
1620378000000|2021-05-07 09:00:00|4262|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261.5|1793
1620378010000|2021-05-07 09:00:10|4263|4262|4263.5|4263|4263.5|4263|4263|4262|297
1620378020000|2021-05-07 09:00:20|||||||||256
1620378030000|2021-05-07 09:00:30|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|981
1620378060000|2021-05-07 09:01:00|4262.5|4262|4264|4263.5|4264|4263.5|4262.5|4262|1098
1620378070000|2021-05-07 09:01:10||4263||4263||4263||4263|0
1620378080000|2021-05-07 09:01:20|4264.5|4263.5|4264.5|4263.5|4264.5|4264|4264.5|4263|234
1620378090000|2021-05-07 09:01:30||4264||4263.5||4264||4263.5|16
1620378100000|2021-05-07 09:01:40|||||||||108
1620378110000|2021-05-07 09:01:50|4265|4264|4266|4265|4266|4265.5|4265|4263.5|337
1620378120000|2021-05-07 09:02:00||4265.5||4265||4265.5||4265|0
1620378140000|2021-05-07 09:02:20||4265.5||4265.5||4265.5||4265.5|102
1620378150000|2021-05-07 09:02:30|4266.5|4265|4266.5|4266|4266.5|4266|4266.5|4265|388
1620378160000|2021-05-07 09:02:40||4265.5||4265.5||4265.5||4265.5|0
1620378180000|2021-05-07 09:03:00|4266|4266|4266.5|4265.5|4267|4266.5|4266|4265.5|1793
1620378190000|2021-05-07 09:03:10|4266||4266||4266||4266||253
1620378200000|2021-05-07 09:03:20|4265.5|4265|4264.5|4264|4265.5|4265|4264.5|4264|1691
1620378220000|2021-05-07 09:03:40|4264|4263.5|4263.5|4262.5|4264|4263.5|4263.5|4262.5|1482
1620378230000|2021-05-07 09:03:50|||||||||30
1620378240000|2021-05-07 09:04:00|||||||||12
1620378250000|2021-05-07 09:04:10|4263|4263|4263.5|4262.5|4263.5|4263|4263|4262.5|324
1620378280000|2021-05-07 09:04:40|4263|4263|4263.5|4262.5|4263.5|4263|4263|4262.5|566
1620378290000|2021-05-07 09:04:50|4263|4263|4263.5|4262.5|4263.5|4263|4263|4262.5|0
1620378320000|2021-05-07 09:05:20|4264|4263|4264|4263.5|4265|4264|4264|4263|2399
1620378330000|2021-05-07 09:05:30|4263.5|4263|4264|4263|4264|4263.5|4263.5|4262.5|2289
1620378350000|2021-05-07 09:05:50||4263.5||4263.5||4263.5||4263.5|120
1620378360000|2021-05-07 09:06:00|4264.5|4263|4265|4264|4265|4264|4264|4263|489
1620378370000|2021-05-07 09:06:10|||||||||1
1620378390000|2021-05-07 09:06:30|4264.5||4264.5||4264.5||4264.5||0
1620378400000|2021-05-07 09:06:40|||||||||35
1620378410000|2021-05-07 09:06:50|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|70
1620378420000|2021-05-07 09:07:00|4265.5|4265|4265.5|4264.5|4266|4265|4265.5|4264.5|1436
1620378430000|2021-05-07 09:07:10|||||||||95
1620378460000|2021-05-07 09:07:40|4266|4265|4266|4265|4266|4265|4266|4265|2
1620378470000|2021-05-07 09:07:50|||||||||209
1620378480000|2021-05-07 09:08:00|4265.5|4265.5|4266|4265|4266|4265.5|4265.5|4265|152
1620378490000|2021-05-07 09:08:10|4265.5|4264.5|4265|4264.5|4265.5|4264.5|4265|4264.5|2119
1620378500000|2021-05-07 09:08:20|||||||||18
1620378510000|2021-05-07 09:08:30|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4265|862
1620378520000|2021-05-07 09:08:40|4266.5|4266|4266.5|4265.5|4266.5|4266|4266.5|4265.5|317
1620378540000|2021-05-07 09:09:00|||||||||1
1620378550000|2021-05-07 09:09:10|||||||||31
1620378580000|2021-05-07 09:09:40|4267|4266|4268|4267|4268|4267|4267|4266|141
1620378590000|2021-05-07 09:09:50||4267.5||4267.5||4267.5||4267.5|8
1620378600000|2021-05-07 09:10:00|4268.5|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|71
1620378610000|2021-05-07 09:10:10|4268|4267|4268|4267.5|4268|4267.5|4267.5|4267|1841
1620378630000|2021-05-07 09:10:30|4269|4268|4269|4268.5|4269|4268.5|4269|4268|381
1620378640000|2021-05-07 09:10:40|4269.5|4269|4270.5|4270|4270.5|4270|4269.5|4269|872
1620378660000|2021-05-07 09:11:00|4270|4269.5|4270.5|4270|4270.5|4270|4269.5|4269|2007
1620378680000|2021-05-07 09:11:20|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|229
1620378690000|2021-05-07 09:11:30|4271.5|4271|4269.5|4269|4272|4271|4269.5|4269|1605
1620378700000|2021-05-07 09:11:40|4269|4268.5|4269|4268|4269|4268.5|4268.5|4268|47
1620378720000|2021-05-07 09:12:00|||||||||20
1620378730000|2021-05-07 09:12:10|4268.5||4268.5||4268.5||4268.5||0
1620378740000|2021-05-07 09:12:20|||||||||2546
1620378750000|2021-05-07 09:12:30|4269||4269||4269||4269||0
1620378760000|2021-05-07 09:12:40|4269.5|4268.5|4269.5|4268.5|4269.5|4269|4269.5|4268.5|2454
1620378780000|2021-05-07 09:13:00||4269||4268.5||4269||4268.5|211
1620378800000|2021-05-07 09:13:20|4269|4268|4268|4267.5|4269|4268|4268|4267.5|1110
1620378810000|2021-05-07 09:13:30|4267.5|4267|4267|4266.5|4268|4267.5|4267|4266.5|2146
1620378820000|2021-05-07 09:13:40|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|3
1620378840000|2021-05-07 09:14:00|||||||||250
1620378850000|2021-05-07 09:14:10|4267|4266|4267|4266.5|4267|4266.5|4267|4265.5|591
1620378860000|2021-05-07 09:14:20|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|366
1620378870000|2021-05-07 09:14:30|||||||||2118
1620378880000|2021-05-07 09:14:40|4268.5|4268|4268.5|4267.5|4268.5|4268|4268.5|4267.5|356
1620378900000|2021-05-07 09:15:00|4268||4268||4268||4268||48
1620378910000|2021-05-07 09:15:10|||||||||2
1620378930000|2021-05-07 09:15:30|4267.5|4267|4268|4267|4268|4267|4267.5|4267|1469
1620378960000|2021-05-07 09:16:00|4267.5||4267.5||4267.5||4267.5||0
1620378970000|2021-05-07 09:16:10|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|215
1620378980000|2021-05-07 09:16:20|4267|4266.5|4266|4265.5|4267|4266.5|4266|4265.5|1451
1620379010000|2021-05-07 09:16:50|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|58
1620379020000|2021-05-07 09:17:00|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|565
1620379030000|2021-05-07 09:17:10||4263.5||4263.5||4263.5||4263.5|3
1620379040000|2021-05-07 09:17:20|4264||4264||4264||4264||0
1620379060000|2021-05-07 09:17:40|4263.5|4263|4264|4263.5|4264|4263.5|4263.5|4263|184
1620379070000|2021-05-07 09:17:50|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|1723
1620379100000|2021-05-07 09:18:20|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|615
1620379130000|2021-05-07 09:18:50|||||||||160
1620379140000|2021-05-07 09:19:00|||||||||82
1620379150000|2021-05-07 09:19:10|4265.5|4265|4265.5|4265|4266|4265.5|4265.5|4265|396
1620379160000|2021-05-07 09:19:20|4266|4265.5|4266|4265|4266|4265.5|4266|4265|329
1620379200000|2021-05-07 09:20:00|4266.5|4265.5|4266.5|4266|4267|4266|4266|4265.5|508
1620379230000|2021-05-07 09:20:30|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|35
1620379250000|2021-05-07 09:20:50|4266.5|4266|4266.5|4266|4267|4266.5|4266.5|4266|467
1620379260000|2021-05-07 09:21:00|4267||4267||4267||4267||81
1620379270000|2021-05-07 09:21:10||4266.5||4266||4266.5||4266|374
1620379280000|2021-05-07 09:21:20|4266.5|4266.5|4266.5|4266|4266.5|4266.5|4266.5|4266|44
1620379290000|2021-05-07 09:21:30|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|0
1620379300000|2021-05-07 09:21:40|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|153
1620379310000|2021-05-07 09:21:50|||||||||5
1620379340000|2021-05-07 09:22:20|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|217
1620379350000|2021-05-07 09:22:30|||||||||2
1620379390000|2021-05-07 09:23:10|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|315
1620379400000|2021-05-07 09:23:20|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|104
1620379410000|2021-05-07 09:23:30|||||||||603
1620379420000|2021-05-07 09:23:40|4269|4267.5|4268|4267.5|4269|4268|4268|4267.5|2802
1620379430000|2021-05-07 09:23:50|||||||||468
1620379440000|2021-05-07 09:24:00|4268.5|4268|4268.5|4267.5|4268.5|4268|4268.5|4267.5|1339
1620379460000|2021-05-07 09:24:20|4268|4267|4268|4267.5|4268|4267.5|4267.5|4267|1091
1620379470000|2021-05-07 09:24:30|4268.5|4268|4269.5|4269|4269.5|4269|4268.5|4268|697
1620379500000|2021-05-07 09:25:00|4269|4268.5|4267.5|4267|4269|4268.5|4267.5|4267|1584
1620379520000|2021-05-07 09:25:20|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|490
1620379540000|2021-05-07 09:25:40|4267|4266.5|4266|4265|4267.5|4266.5|4266|4265|478
1620379550000|2021-05-07 09:25:50|||||||||2
1620379560000|2021-05-07 09:26:00|4265.5||4265.5||4265.5||4265.5||236
1620379570000|2021-05-07 09:26:10|4266||4265.5||4266||4265.5||0
1620379590000|2021-05-07 09:26:30|||||||||232
1620379600000|2021-05-07 09:26:40|||||||||49
1620379610000|2021-05-07 09:26:50|4266|4265.5|4266|4265|4266|4265.5|4266|4265|716
1620379620000|2021-05-07 09:27:00|4265.5|4264.5|4265|4264.5|4265.5|4264.5|4265|4264.5|1312
1620379630000|2021-05-07 09:27:10|||||||||17
1620379640000|2021-05-07 09:27:20|||||||||116
1620379650000|2021-05-07 09:27:30|||||||||256
1620379660000|2021-05-07 09:27:40|4264.5|4264|4264|4263.5|4264.5|4264|4264|4263.5|1290
1620379670000|2021-05-07 09:27:50|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|212
1620379680000|2021-05-07 09:28:00|||||||||34
1620379690000|2021-05-07 09:28:10|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|243
1620379700000|2021-05-07 09:28:20|||||||||283
1620379710000|2021-05-07 09:28:30|4263.5|4263|4263|4262.5|4264|4263|4263|4262.5|341
1620379720000|2021-05-07 09:28:40|4262.5|4262|4262.5|4262|4263.5|4262.5|4262.5|4261.5|395
1620379730000|2021-05-07 09:28:50|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|505
1620379740000|2021-05-07 09:29:00|4262.5|4262|4263|4262.5|4263|4262.5|4262.5|4261.5|1049
1620379770000|2021-05-07 09:29:30|4262.5|4262|4263|4262.5|4263|4262.5|4262.5|4262|886
1620379780000|2021-05-07 09:29:40|4262.5|4262|4263|4262|4263|4262|4262.5|4262|108
1620379790000|2021-05-07 09:29:50|4263.5|4262.5|4263|4262.5|4263.5|4263|4263|4262|673
1620379800000|2021-05-07 09:30:00|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|8362
1620379820000|2021-05-07 09:30:20|||||||||76
1620379830000|2021-05-07 09:30:30|4263|4262.5|4263|4262|4263|4262.5|4262.5|4262|1357
1620379840000|2021-05-07 09:30:40|4263.5|4262.5|4263|4262.5|4263.5|4263|4263|4262|886
1620379850000|2021-05-07 09:30:50|4262.5|4262|4263|4262|4263|4262|4262.5|4262|45
1620379860000|2021-05-07 09:31:00||4262.5||4262||4262.5||4262|374
1620379870000|2021-05-07 09:31:10|||||||||21
1620379890000|2021-05-07 09:31:30||4262.5||4262.5||4262.5||4262.5|200
1620379910000|2021-05-07 09:31:50|4263.5|4263|4264|4263|4264|4263.5|4263.5|4263|753
1620379920000|2021-05-07 09:32:00|4264.5|4263.5|4264|4263|4264.5|4264|4264|4263|32
1620379930000|2021-05-07 09:32:10|4263.5|4262.5|4263|4262.5|4263.5|4262.5|4263|4262.5|1889
1620379940000|2021-05-07 09:32:20|4262.5|4262|4263|4262|4263|4262.5|4262.5|4262|808
1620379950000|2021-05-07 09:32:30|4262.5|4262.5|4263|4262|4263|4262.5|4262.5|4262|4002
1620379970000|2021-05-07 09:32:50||4262.5||4262.5||4262.5||4262.5|0
1620379980000|2021-05-07 09:33:00|4262.5|4262|4263|4262|4263|4262|4262.5|4262|216
1620380000000|2021-05-07 09:33:20|4262.5|4261.5|4263|4262|4263|4262|4262|4261.5|1058
1620380010000|2021-05-07 09:33:30||4262.5||4262.5||4262.5||4262.5|117
1620380020000|2021-05-07 09:33:40|4263.5|4263|4263.5|4263|4264|4263|4263.5|4263|187
1620380030000|2021-05-07 09:33:50|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|246
1620380040000|2021-05-07 09:34:00|4264.5|4264|4264.5|4263.5|4264.5|4264|4264.5|4263.5|24
1620380050000|2021-05-07 09:34:10||4264||4264||4264||4264|0
1620380060000|2021-05-07 09:34:20|4265||4264.5||4265||4264.5||100
1620380070000|2021-05-07 09:34:30|4265||4264.5||4265||4264.5||0
1620380080000|2021-05-07 09:34:40|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|988
1620380090000|2021-05-07 09:34:50|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|403
1620380100000|2021-05-07 09:35:00|4262.5|4262|4262.5|4261.5|4262.5|4262|4262.5|4261.5|432
1620380110000|2021-05-07 09:35:10|||||||||118
1620380120000|2021-05-07 09:35:20|4263|4262|4263|4262.5|4263|4262.5|4263|4261.5|50
1620380130000|2021-05-07 09:35:30||4262||4262||4262||4262|0
1620380140000|2021-05-07 09:35:40||4262.5||4262.5||4262.5||4262.5|24
1620380150000|2021-05-07 09:35:50||4262||4262||4262||4262|0
1620380160000|2021-05-07 09:36:00|4263.5|4262.5|4263.5|4262.5|4263.5|4263|4263|4262.5|382
1620380170000|2021-05-07 09:36:10||4263||4263||4263||4263|0
1620380180000|2021-05-07 09:36:20||4262.5||4262.5||4262.5||4262.5|150
1620380200000|2021-05-07 09:36:40|4264|4263|4264|4263.5|4264|4263.5|4264|4263|423
1620380220000|2021-05-07 09:37:00|4264.5|4264|4264.5|4263.5|4264.5|4264|4264.5|4263.5|672
1620380240000|2021-05-07 09:37:20|||||||||234
1620380250000|2021-05-07 09:37:30|4264|4263|4262.5|4262|4264|4263|4262.5|4262|1190
1620380260000|2021-05-07 09:37:40|4263|4261.5|4261.5|4261|4263|4261.5|4261.5|4261|1375
1620380270000|2021-05-07 09:37:50|4262|4261.5|4263|4262.5|4263|4262.5|4262|4261.5|1057
1620380280000|2021-05-07 09:38:00|4262.5|4262|4262.5|4261.5|4262.5|4262|4262.5|4261.5|96
1620380290000|2021-05-07 09:38:10||4262||4261.5||4262||4261.5|718
1620380300000|2021-05-07 09:38:20|4263|4262|4263|4262.5|4263|4262.5|4263|4262|2
1620380320000|2021-05-07 09:38:40|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|74
1620380330000|2021-05-07 09:38:50|4263||4263||4263||4263||0
1620380350000|2021-05-07 09:39:10|4263.5|4262.5|4264|4263|4264|4263.5|4263.5|4262|1416
1620380360000|2021-05-07 09:39:20|4263.5|4262.5|4263|4262.5|4264|4263|4262.5|4262|1566
1620380370000|2021-05-07 09:39:30|4263.5|4263|4264|4263|4264|4263.5|4263.5|4263|327
1620380410000|2021-05-07 09:40:10|4263.5|4262.5|4263|4262.5|4264|4262.5|4263|4262.5|1641
1620380420000|2021-05-07 09:40:20|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|164
1620380430000|2021-05-07 09:40:30|4263|4262.5|4263.5|4263|4263.5|4263|4263|4262.5|770
1620380440000|2021-05-07 09:40:40|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|214
1620380450000|2021-05-07 09:40:50|4263.5|4262|4263.5|4262.5|4263.5|4263|4263.5|4262|687
1620380470000|2021-05-07 09:41:10||4263||4263||4263||4263|0
1620380480000|2021-05-07 09:41:20||4262.5||4262.5||4262.5||4262.5|4
1620380490000|2021-05-07 09:41:30|||||||||116
1620380500000|2021-05-07 09:41:40|4263|4262|4263|4262.5|4263|4262.5|4262.5|4262|1639
1620380510000|2021-05-07 09:41:50||4262||4262||4262||4262|0
1620380530000|2021-05-07 09:42:10|4262.5||4262.5||4262.5||4262.5||89
1620380540000|2021-05-07 09:42:20|||||||||615
1620380560000|2021-05-07 09:42:40|4262|4261.5|4262|4261|4262|4261.5|4262|4261|942
1620380570000|2021-05-07 09:42:50|4261.5||4261.5||4261.5||4261.5||0
1620380580000|2021-05-07 09:43:00|4262||4262||4262||4262||215
1620380600000|2021-05-07 09:43:20||4261.5||4261||4261.5||4261|180
1620380610000|2021-05-07 09:43:30|4261.5||4261.5||4261.5||4261.5||87
1620380620000|2021-05-07 09:43:40|4261|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|1565
1620380630000|2021-05-07 09:43:50|4260|4259.5|4260|4259.5|4260.5|4260|4260|4259.5|168
1620380640000|2021-05-07 09:44:00|||||||||253
1620380660000|2021-05-07 09:44:20|4260.5|4260|4260.5|4259.5|4260.5|4260|4260.5|4259.5|928
1620380670000|2021-05-07 09:44:30|||||||||76
1620380680000|2021-05-07 09:44:40|||||||||280
1620380690000|2021-05-07 09:44:50|4260|4259|4260|4259|4260|4259|4259.5|4259|910
1620380700000|2021-05-07 09:45:00|4259.5||4260||4260||4259.5||0
1620380720000|2021-05-07 09:45:20|4260.5|4259.5|4261|4260.5|4261|4260.5|4260.5|4259|1884
1620380740000|2021-05-07 09:45:40|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|205
1620380750000|2021-05-07 09:45:50|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|1009
1620380790000|2021-05-07 09:46:30|||||||||12
1620380800000|2021-05-07 09:46:40|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|123
1620380830000|2021-05-07 09:47:10|4261.5|4261|4262|4261|4262|4261|4261.5|4261|1535
1620380850000|2021-05-07 09:47:30|4262.5|4261.5|4262.5|4261.5|4262.5|4262|4262|4261.5|1002
1620380860000|2021-05-07 09:47:40|4262|4262|4262|4261.5|4262|4262|4262|4261.5|51
1620380880000|2021-05-07 09:48:00|4262.5|4262|4262.5|4262|4263|4262.5|4262.5|4262|579
1620380900000|2021-05-07 09:48:20|||||||||257
1620380910000|2021-05-07 09:48:30|||||||||138
1620380940000|2021-05-07 09:49:00|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|878
1620380950000|2021-05-07 09:49:10|4262.5||4262.5||4262.5||4262.5||0
1620380970000|2021-05-07 09:49:30|||||||||46
1620380980000|2021-05-07 09:49:40||4262||4262||4262||4262|0
1620380990000|2021-05-07 09:49:50|4263|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|1005
1620381000000|2021-05-07 09:50:00|4263|4261.5|4262|4261.5|4263|4262|4262|4261.5|1367
1620381010000|2021-05-07 09:50:10|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4260.5|730
1620381020000|2021-05-07 09:50:20|4262||4262||4262||4262||250
1620381030000|2021-05-07 09:50:30|4261.5||4262||4262||4261.5||400
1620381040000|2021-05-07 09:50:40|4261.5|4261.5|4262|4261|4262|4261.5|4261.5|4261|1352
1620381050000|2021-05-07 09:50:50|4261.5||4261.5||4261.5||4261.5||3
1620381070000|2021-05-07 09:51:10|4261|4260.5|4262|4261.5|4262.5|4262|4261|4260.5|3948
1620381080000|2021-05-07 09:51:20|4262.5|4262|4261.5|4261|4262.5|4262|4261.5|4261|609
1620381090000|2021-05-07 09:51:30|4262|4261.5|4262|4261|4262|4261.5|4262|4261|181
1620381150000|2021-05-07 09:52:30|4261.5|4260.5|4261|4260|4261.5|4260.5|4260.5|4260|2755
1620381160000|2021-05-07 09:52:40||4260.5||4260.5||4260.5||4260.5|0
1620381170000|2021-05-07 09:52:50|||||||||442
1620381180000|2021-05-07 09:53:00|4261.5|4261|4261.5|4260.5|4262|4261.5|4261.5|4260.5|662
1620381190000|2021-05-07 09:53:10|4262|4261|4262|4261.5|4262|4261.5|4262|4261|115
1620381200000|2021-05-07 09:53:20|4261.5|4261|4262|4261|4262|4261|4261.5|4261|74
1620381210000|2021-05-07 09:53:30||4261.5||4261||4261.5||4261|72
1620381230000|2021-05-07 09:53:50|4262.5|4261.5|4262.5|4261.5|4262.5|4262|4262|4261.5|1348
1620381300000|2021-05-07 09:55:00|||||||||124
1620381310000|2021-05-07 09:55:10|||||||||52
1620381340000|2021-05-07 09:55:40|4263|4262|4263|4262|4263|4262.5|4262.5|4261.5|325
1620381360000|2021-05-07 09:56:00|4262.5|4262.5|4262.5|4262|4262.5|4262.5|4262.5|4262|175
1620381370000|2021-05-07 09:56:10|4263||4262.5||4263||4262.5||34
1620381380000|2021-05-07 09:56:20|4263|4261.5|4261.5|4261|4263|4261.5|4261.5|4261|2843
1620381390000|2021-05-07 09:56:30|||||||||158
1620381400000|2021-05-07 09:56:40|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|752
1620381410000|2021-05-07 09:56:50|4261.5|4261|4261.5|4260.5|4261.5|4261|4261.5|4260.5|597
1620381420000|2021-05-07 09:57:00|4262|4261|4262|4261.5|4262|4261.5|4262|4261|760
1620381430000|2021-05-07 09:57:10||4261||4261||4261||4261|0
1620381440000|2021-05-07 09:57:20|4261.5|4260.5|4261|4260.5|4261.5|4260.5|4261|4260.5|502
1620381450000|2021-05-07 09:57:30|||||||||153
1620381460000|2021-05-07 09:57:40|4260.5|4260|4261|4260|4261|4260|4260.5|4260|610
1620381470000|2021-05-07 09:57:50|4261.5|4260.5|4261.5|4261|4261.5|4261|4261.5|4260.5|666
1620381480000|2021-05-07 09:58:00|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|264
1620381490000|2021-05-07 09:58:10|4262.5|4262|4262.5|4262|4262.5|4262|4262|4261.5|1004
1620381500000|2021-05-07 09:58:20|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|38
1620381510000|2021-05-07 09:58:30|||||||||500
1620381530000|2021-05-07 09:58:50|4262.5|4262|4262.5|4261.5|4262.5|4262|4262.5|4261.5|1374
1620381540000|2021-05-07 09:59:00|4263|4262|4263|4262|4263|4262.5|4263|4262|421
1620381560000|2021-05-07 09:59:20|4263.5|4262.5|4264|4263|4264|4263.5|4263.5|4262|287
1620381570000|2021-05-07 09:59:30||4262.5||4262.5||4262.5||4262.5|0
1620381580000|2021-05-07 09:59:40|4263.5|4263|4263|4262.5|4263.5|4263|4263|4262.5|380
1620381600000|2021-05-07 10:00:00|||||||||776
1620381610000|2021-05-07 10:00:10|4262.5|4262|4263|4262.5|4263|4262.5|4262.5|4262|1164
1620381620000|2021-05-07 10:00:20|4263.5|4263|4264|4263.5|4264|4263.5|4263.5|4262.5|716
1620381630000|2021-05-07 10:00:30|4263.5|4263|4263.5|4262.5|4263.5|4263|4263.5|4262.5|0
1620381640000|2021-05-07 10:00:40|4263|4262|4262.5|4261.5|4263|4262|4262.5|4261.5|951
1620381650000|2021-05-07 10:00:50|4262|4262|4262|4261.5|4262.5|4262|4262|4261.5|468
1620381660000|2021-05-07 10:01:00|4261.5|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|403
1620381670000|2021-05-07 10:01:10|4261||4261||4261.5||4261||350
1620381710000|2021-05-07 10:01:50|4260.5|4260|4260.5|4259.5|4260.5|4260|4260|4259.5|695
1620381730000|2021-05-07 10:02:10|||||||||1000
1620381740000|2021-05-07 10:02:20|4261|4260|4261.5|4261|4261.5|4261|4261|4259.5|666
1620381750000|2021-05-07 10:02:30|4262|4261.5|4263|4262|4263|4262|4262|4261.5|1052
1620381760000|2021-05-07 10:02:40|4263.5|4262.5|4263.5|4262.5|4263.5|4263|4263|4262.5|114
1620381780000|2021-05-07 10:03:00|4264|4263|4265|4264|4265|4264|4264|4263|560
1620381790000|2021-05-07 10:03:10|4264.5|4263.5|4264.5|4263.5|4264.5|4263.5|4264.5|4263.5|57
1620381810000|2021-05-07 10:03:30|4265|4264|4265|4264.5|4265|4264.5|4265|4264|98
1620381840000|2021-05-07 10:04:00|4264.5|4264|4265|4264|4265|4264|4264.5|4264|516
1620381860000|2021-05-07 10:04:20|4264.5|4264.5|4265|4264|4265|4264.5|4264.5|4264|904
1620381880000|2021-05-07 10:04:40||4264.5||4264.5||4264.5||4264.5|58
1620381890000|2021-05-07 10:04:50|4264.5|4264|4264.5|4264|4265|4264|4264.5|4264|488
1620381900000|2021-05-07 10:05:00|4265|4264.5|4265|4264|4265|4264.5|4265|4264|1017
1620381910000|2021-05-07 10:05:10|4264.5|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|406
1620381920000|2021-05-07 10:05:20||4263.5||4264||4264||4263.5|357
1620381930000|2021-05-07 10:05:30|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|538
1620381940000|2021-05-07 10:05:40||4264||4264||4264||4264|200
1620381950000|2021-05-07 10:05:50|4264.5||4264.5||4264.5||4264.5||116
1620381960000|2021-05-07 10:06:00|||||||||106
1620381970000|2021-05-07 10:06:10|4265|4264.5|4265|4264|4265|4264.5|4265|4264|200
1620381980000|2021-05-07 10:06:20|||||||||951
1620382000000|2021-05-07 10:06:40||4264.5||4264||4264.5||4264|32
1620382010000|2021-05-07 10:06:50|4264.5||4264.5||4264.5||4264.5||117
1620382020000|2021-05-07 10:07:00|4265||4264.5||4265||4264.5||0
1620382030000|2021-05-07 10:07:10|4264|4263.5|4264|4263.5|4264.5|4264|4264|4263.5|1499
1620382050000|2021-05-07 10:07:30|||||||||23
1620382060000|2021-05-07 10:07:40|4263.5|4263|4264.5|4263.5|4264.5|4264|4263|4262.5|1477
1620382070000|2021-05-07 10:07:50|4264|4263|4264|4263|4264|4263|4264|4263|262
1620382080000|2021-05-07 10:08:00|4263.5|4263.5|4264|4263|4264|4263.5|4263.5|4263|330
1620382090000|2021-05-07 10:08:10|4263.5|4262.5|4263|4262.5|4263.5|4263|4263|4262.5|777
1620382110000|2021-05-07 10:08:30|4263.5|4263|4264|4263|4264|4263|4263.5|4263|847
1620382120000|2021-05-07 10:08:40|||||||||10
1620382160000|2021-05-07 10:09:20||4263.5||4263.5||4263.5||4263.5|373
1620382180000|2021-05-07 10:09:40|4264.5|4264|4265.5|4264.5|4265.5|4265|4264.5|4264|1022
1620382190000|2021-05-07 10:09:50|4265||4265||4265||4265||43
1620382200000|2021-05-07 10:10:00|4264.5|4264|4264|4263.5|4264.5|4264|4264|4263.5|2338
1620382220000|2021-05-07 10:10:20|4264.5|4264|4264|4263.5|4264.5|4264|4264|4263.5|413
1620382230000|2021-05-07 10:10:30|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|464
1620382260000|2021-05-07 10:11:00|4264|4263.5|4265|4264.5|4265|4264.5|4264|4263.5|742
1620382280000|2021-05-07 10:11:20|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|570
1620382290000|2021-05-07 10:11:30|||||||||100
1620382300000|2021-05-07 10:11:40|4265|4264.5|4265|4264.5|4266.5|4266|4265|4264|1272
1620382310000|2021-05-07 10:11:50|||||||||232
1620382320000|2021-05-07 10:12:00|||||||||232
1620382350000|2021-05-07 10:12:30|4265.5|4265|4266.5|4265.5|4266.5|4266|4265.5|4264.5|747
1620382370000|2021-05-07 10:12:50|||||||||349
1620382380000|2021-05-07 10:13:00|||||||||44
1620382410000|2021-05-07 10:13:30||4266||4265.5||4266||4265.5|100
1620382430000|2021-05-07 10:13:50|4267|4266|4267|4266.5|4267|4266.5|4267|4266|265
1620382440000|2021-05-07 10:14:00|||||||||10
1620382450000|2021-05-07 10:14:10|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4266.5|422
1620382460000|2021-05-07 10:14:20|||||||||23
1620382480000|2021-05-07 10:14:40|4268|4267.5|4267.5|4266.5|4268|4267.5|4267|4266.5|1550
1620382490000|2021-05-07 10:14:50|4267|4266|4266.5|4265.5|4267|4266|4266.5|4265.5|747
1620382560000|2021-05-07 10:16:00|4267|4266|4267|4266.5|4267|4266.5|4267|4266|71
1620382570000|2021-05-07 10:16:10|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|189
1620382580000|2021-05-07 10:16:20|4267|4265.5|4266.5|4265.5|4267|4265.5|4266|4265.5|127
1620382590000|2021-05-07 10:16:30|||||||||238
1620382600000|2021-05-07 10:16:40|4267|4266|4267|4266.5|4267|4266.5|4267|4266|2
1620382620000|2021-05-07 10:17:00|4266.5|4266|4265.5|4264.5|4266.5|4266|4265|4264.5|2382
1620382630000|2021-05-07 10:17:10|4266|4265|4266|4265.5|4266|4265.5|4266|4265|287
1620382640000|2021-05-07 10:17:20|4266.5|4266|4267|4266|4267|4266|4266.5|4266|141
1620382660000|2021-05-07 10:17:40|4266.5||4266.5||4266.5||4266.5||0
1620382670000|2021-05-07 10:17:50|4267|4266.5|4268|4267|4268|4267.5|4267|4266.5|2647
1620382680000|2021-05-07 10:18:00|4267.5||4267.5||4267.5||4267.5||0
1620382690000|2021-05-07 10:18:10|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|79
1620382710000|2021-05-07 10:18:30|4268.5|4268|4269.5|4268.5|4269.5|4268.5|4268.5|4268|153
1620382740000|2021-05-07 10:19:00|4270|4269|4269|4268.5|4270|4269|4269|4268.5|490
1620382760000|2021-05-07 10:19:20|4269.5|4268|4268.5|4268|4269.5|4268|4268.5|4268|1413
1620382770000|2021-05-07 10:19:30|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|570
1620382790000|2021-05-07 10:19:50|||||||||40
1620382800000|2021-05-07 10:20:00|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267|1012
1620382810000|2021-05-07 10:20:10|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|209
1620382820000|2021-05-07 10:20:20|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|68
1620382830000|2021-05-07 10:20:30|4268.5|4268|4266.5|4265.5|4269|4268|4266.5|4265.5|2900
1620382840000|2021-05-07 10:20:40|4266|4266|4265.5|4265|4266.5|4266|4265.5|4265|533
1620382850000|2021-05-07 10:20:50|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|248
1620382860000|2021-05-07 10:21:00|4266|4265.5|4264.5|4264|4266|4265.5|4264.5|4264|1336
1620382870000|2021-05-07 10:21:10|4265||4265||4265||4264.5||0
1620382890000|2021-05-07 10:21:30|4264.5||4265||4265||4264.5||46
1620382900000|2021-05-07 10:21:40|||||||||931
1620382910000|2021-05-07 10:21:50|4264.5|4263.5|4264|4263.5|4264.5|4263.5|4264|4263.5|196
1620382920000|2021-05-07 10:22:00|4264.5|4264|4265|4264.5|4265|4264.5|4264.5|4264|511
1620382930000|2021-05-07 10:22:10|4264.5|4264|4264.5|4263.5|4265|4264|4264|4263.5|976
1620382960000|2021-05-07 10:22:40|4264||4264||4264||4264||23
1620382970000|2021-05-07 10:22:50|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|416
1620382980000|2021-05-07 10:23:00||4263.5||4263.5||4263.5||4263.5|0
1620382990000|2021-05-07 10:23:10|4265|4264|4266|4265|4266|4265|4265|4264|387
1620383040000|2021-05-07 10:24:00|4265.5||4265.5||4265.5||4265.5||0
1620383060000|2021-05-07 10:24:20|||||||||339
1620383070000|2021-05-07 10:24:30|||||||||175
1620383080000|2021-05-07 10:24:40|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|956
1620383100000|2021-05-07 10:25:00|||||||||1561
1620383110000|2021-05-07 10:25:10|||||||||122
1620383120000|2021-05-07 10:25:20|4265|4264.5|4264.5|4264|4265|4264.5|4264|4263.5|3743
1620383130000|2021-05-07 10:25:30|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|414
1620383140000|2021-05-07 10:25:40|4264.5||4264||4264.5||4264||0
1620383150000|2021-05-07 10:25:50|||||||||76
1620383160000|2021-05-07 10:26:00|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|127
1620383170000|2021-05-07 10:26:10||4263.5||4263.5||4263.5||4263.5|134
1620383190000|2021-05-07 10:26:30|4264|4263|4263.5|4263|4264|4263|4263.5|4263|1083
1620383200000|2021-05-07 10:26:40|||||||||130
1620383210000|2021-05-07 10:26:50|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|486
1620383230000|2021-05-07 10:27:10|||||||||1002
1620383240000|2021-05-07 10:27:20|4263.5|4263|4261.5|4261|4264|4263|4261.5|4261|16838
1620383250000|2021-05-07 10:27:30|||||||||347
1620383260000|2021-05-07 10:27:40|4262||4261.5||4262||4261.5||768
1620383270000|2021-05-07 10:27:50|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|1927
1620383280000|2021-05-07 10:28:00|||||||||519
1620383290000|2021-05-07 10:28:10|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|429
1620383300000|2021-05-07 10:28:20|4261|4260.5|4262|4261.5|4262|4261.5|4261|4260.5|883
1620383310000|2021-05-07 10:28:30|4262.5|4262|4262.5|4262|4263|4262.5|4262.5|4262|248
1620383320000|2021-05-07 10:28:40|4263||4263||4263||4263||441
1620383330000|2021-05-07 10:28:50|||||||||236
1620383340000|2021-05-07 10:29:00|||||||||242
1620383360000|2021-05-07 10:29:20||4262.5||4262||4262.5||4262|125
1620383390000|2021-05-07 10:29:50|||||||||210
1620383400000|2021-05-07 10:30:00|4263.5|4262.5|4264.5|4263.5|4264.5|4264|4263.5|4262|472
1620383410000|2021-05-07 10:30:10|4264||4264||4264||4264||136
1620383420000|2021-05-07 10:30:20|4264.5||4264||4264.5||4264||557
1620383430000|2021-05-07 10:30:30|4264.5||4264.5||4264.5||4264.5||85
1620383440000|2021-05-07 10:30:40|4265|4264|4265.5|4264.5|4266|4265.5|4265|4264|1026
1620383450000|2021-05-07 10:30:50|4265|4265|4265|4264.5|4265.5|4265|4265|4264.5|426
1620383460000|2021-05-07 10:31:00|4265.5||4265||4265.5||4265||1
1620383480000|2021-05-07 10:31:20|4265.5|4265|4266|4265|4266|4265.5|4265.5|4264.5|1653
1620383500000|2021-05-07 10:31:40|4265.5||4265.5||4265.5||4265.5||225
1620383510000|2021-05-07 10:31:50|4266|4265.5|4266.5|4266|4266.5|4266|4266|4265|2365
1620383520000|2021-05-07 10:32:00|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|172
1620383530000|2021-05-07 10:32:10|4266.5|4266|4266.5|4265.5|4266.5|4266|4265|4264.5|4132
1620383540000|2021-05-07 10:32:20|4266|4266|4266.5|4266|4266.5|4266|4266|4266|150
1620383550000|2021-05-07 10:32:30|4267|4266.5|4267|4266|4267|4266.5|4266.5|4266|0
1620383560000|2021-05-07 10:32:40|4266.5||4266.5||4266.5||4266.5||0
1620383570000|2021-05-07 10:32:50|4267|4265.5|4265.5|4265|4267|4265.5|4265.5|4265|1286
1620383580000|2021-05-07 10:33:00|4266|4265.5|4266.5|4266|4266.5|4266|4266|4265.5|141
1620383600000|2021-05-07 10:33:20|4266|4265.5|4266.5|4265.5|4266.5|4266|4266|4265.5|38
1620383610000|2021-05-07 10:33:30|4266|4265|4264.5|4264|4266.5|4265|4264.5|4264|1233
1620383620000|2021-05-07 10:33:40|4265||4265||4265||4265||0
1620383640000|2021-05-07 10:34:00|4264.5||4265||4265||4264.5||36
1620383660000|2021-05-07 10:34:20|||||||||328
1620383670000|2021-05-07 10:34:30|4264.5|4264.5|4265.5|4264.5|4265.5|4265|4264.5|4264|2105
1620383690000|2021-05-07 10:34:50|4265|4265|4265.5|4265|4265.5|4265|4265|4264.5|236
1620383700000|2021-05-07 10:35:00|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|304
1620383710000|2021-05-07 10:35:10||4266||4266||4266||4266|0
1620383720000|2021-05-07 10:35:20|4266|4265.5|4264.5|4264|4266.5|4265.5|4262.5|4262|10421
1620383730000|2021-05-07 10:35:30|4265|4264.5|4264|4263.5|4265|4264.5|4264|4263.5|1164
1620383740000|2021-05-07 10:35:40|4263.5|4263|4263|4262|4263.5|4263|4262|4261.5|1806
1620383750000|2021-05-07 10:35:50|4262.5||4263||4263||4262.5||1014
1620383760000|2021-05-07 10:36:00|4263.5|4262.5|4264|4263|4264|4263.5|4263.5|4262.5|1586
1620383770000|2021-05-07 10:36:10||4263.5||4263.5||4263.5||4263.5|0
1620383780000|2021-05-07 10:36:20|4264.5|4264|4265|4264|4265|4264|4264.5|4264|310
1620383790000|2021-05-07 10:36:30|4264.5||4264.5||4264.5||4264.5||20
1620383800000|2021-05-07 10:36:40|||||||||175
1620383810000|2021-05-07 10:36:50|4265|4263.5|4263.5|4263|4265|4263.5|4263.5|4263|2121
1620383820000|2021-05-07 10:37:00|4264|4263.5|4265|4264|4265|4264|4264|4263.5|168
1620383840000|2021-05-07 10:37:20|4264.5|4263.5|4264.5|4263.5|4264.5|4263.5|4263.5|4263|1071
1620383850000|2021-05-07 10:37:30|||||||||78
1620383880000|2021-05-07 10:38:00|4265|4264|4265|4264|4265|4264|4265|4264|0
1620383890000|2021-05-07 10:38:10|4265.5|4264.5|4266|4265|4266|4265|4265.5|4264.5|6
1620383900000|2021-05-07 10:38:20||4265.5||4265.5||4265.5||4265|232
1620383910000|2021-05-07 10:38:30|4265.5|4265|4266|4265|4266|4265.5|4265.5|4265|74
1620383940000|2021-05-07 10:39:00|4265.5||4265.5||4265.5||4265.5||155
1620383960000|2021-05-07 10:39:20|4265|4264.5|4264|4263.5|4265|4264.5|4264|4263.5|2577
1620383970000|2021-05-07 10:39:30|4264.5|4264|4264.5|4263.5|4264.5|4264|4264.5|4263.5|151
1620383990000|2021-05-07 10:39:50|4264||4264||4264||4264||0
1620384010000|2021-05-07 10:40:10|4264.5|4264|4264.5|4263.5|4264.5|4264|4264.5|4263.5|278
1620384020000|2021-05-07 10:40:20||4264||4264||4264||4264|298
1620384030000|2021-05-07 10:40:30|4265|4264.5|4265|4264|4265|4264.5|4265|4264|627
1620384040000|2021-05-07 10:40:40|4264.5||4264.5||4264.5||4264.5||276
1620384060000|2021-05-07 10:41:00|4264|4263.5|4264.5|4263.5|4264.5|4263.5|4264|4263.5|548
1620384070000|2021-05-07 10:41:10||4264||4263.5||4264||4263.5|0
1620384080000|2021-05-07 10:41:20||4264||4263.5||4264||4263.5|0
1620384090000|2021-05-07 10:41:30||4264||4263.5||4264||4263.5|0
1620384100000|2021-05-07 10:41:40|4265|4264|4265|4264.5|4265|4264.5|4265|4263.5|635
1620384110000|2021-05-07 10:41:50|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|185
1620384120000|2021-05-07 10:42:00|4265||4265||4265||4264.5||0
1620384140000|2021-05-07 10:42:20|4265.5|4264.5|4266|4265.5|4266|4265.5|4265.5|4264.5|696
1620384150000|2021-05-07 10:42:30|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|308
1620384160000|2021-05-07 10:42:40|4266|4265.5|4266.5|4266|4266.5|4266|4266|4265.5|356
1620384170000|2021-05-07 10:42:50|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|432
1620384180000|2021-05-07 10:43:00|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|336
1620384190000|2021-05-07 10:43:10|4266.5|4266|4267|4266|4267|4266|4266.5|4266|1146
1620384200000|2021-05-07 10:43:20||4266.5||4266||4266.5||4266|42
1620384210000|2021-05-07 10:43:30|4266.5|4265.5|4266|4265.5|4266.5|4265.5|4266|4265.5|148
1620384220000|2021-05-07 10:43:40|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|544
1620384230000|2021-05-07 10:43:50|||||||||23
1620384250000|2021-05-07 10:44:10|||||||||372
1620384260000|2021-05-07 10:44:20|4264.5|4264|4265|4264|4265|4264|4264.5|4264|193
1620384280000|2021-05-07 10:44:40|||||||||93
1620384300000|2021-05-07 10:45:00|4265.5|4264.5|4265|4264.5|4265.5|4265|4265|4264.5|986
1620384310000|2021-05-07 10:45:10|||||||||921
1620384330000|2021-05-07 10:45:30|4264.5|4264|4265|4264|4265|4264|4264.5|4264|541
1620384350000|2021-05-07 10:45:50|||||||||80
1620384370000|2021-05-07 10:46:10|4264.5||4264.5||4264.5||4264.5||378
1620384380000|2021-05-07 10:46:20|4265||4265||4265||4265||0
1620384390000|2021-05-07 10:46:30|4264.5|4263.5|4262|4261|4265|4264|4262|4261|2792
1620384400000|2021-05-07 10:46:40|4262.5|4261.5|4263.5|4262.5|4263.5|4263|4262.5|4261.5|1189
1620384410000|2021-05-07 10:46:50|4263||4263||4263||4263||0
1620384420000|2021-05-07 10:47:00|4263.5|4263|4263.5|4262.5|4263.5|4263|4263.5|4262.5|40
1620384460000|2021-05-07 10:47:40|||||||||100
1620384470000|2021-05-07 10:47:50|4263||4263||4263||4263||0
1620384480000|2021-05-07 10:48:00|||||||||251
1620384500000|2021-05-07 10:48:20|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|40
1620384510000|2021-05-07 10:48:30|4264|4263.5|4265|4264|4265|4264|4264|4263.5|1708
1620384520000|2021-05-07 10:48:40|4264.5|4264.5|4265|4264.5|4265|4264.5|4264.5|4264.5|855
1620384530000|2021-05-07 10:48:50|4265.5|4265|4266.5|4265.5|4266.5|4265.5|4265.5|4264.5|1432
1620384540000|2021-05-07 10:49:00|4266|4266|4267|4266|4267|4266|4266|4265.5|1392
1620384550000|2021-05-07 10:49:10|4266.5||4266.5||4267||4266.5||175
1620384600000|2021-05-07 10:50:00|4266|4265.5|4265|4264.5|4266.5|4265.5|4265|4264.5|2457
1620384630000|2021-05-07 10:50:30|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|557
1620384640000|2021-05-07 10:50:40||4264.5||4264.5||4264.5||4264.5|9
1620384680000|2021-05-07 10:51:20|4265||4265||4265.5||4265||0
1620384690000|2021-05-07 10:51:30|4265.5||4265.5||4265.5||4265.5||0
1620384710000|2021-05-07 10:51:50|||||||||316
1620384770000|2021-05-07 10:52:50|4265||4265.5||4265.5||4265||458
1620384780000|2021-05-07 10:53:00||4265||4265||4265||4265|379
1620384790000|2021-05-07 10:53:10|4265|4264.5|4265.5|4264.5|4265.5|4265|4265|4264.5|1152
1620384810000|2021-05-07 10:53:30|4265|4264|4264.5|4264|4265|4264|4264.5|4264|1836
1620384820000|2021-05-07 10:53:40|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|315
1620384830000|2021-05-07 10:53:50|||||||||323
1620384850000|2021-05-07 10:54:10|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|1495
1620384880000|2021-05-07 10:54:40|||||||||46
1620384890000|2021-05-07 10:54:50|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|211
1620384900000|2021-05-07 10:55:00|||||||||466
1620384930000|2021-05-07 10:55:30|||||||||850
1620384940000|2021-05-07 10:55:40|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|1409
1620384970000|2021-05-07 10:56:10|||||||||1236
1620384990000|2021-05-07 10:56:30|4266|4265.5|4266|4265|4266|4265.5|4265.5|4265|731
1620385000000|2021-05-07 10:56:40||4265.5||4265.5||4265.5||4265.5|0
1620385010000|2021-05-07 10:56:50|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|137
1620385020000|2021-05-07 10:57:00|4265|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|804
1620385040000|2021-05-07 10:57:20|4266|4264.5|4267|4266.5|4267|4266.5|4266|4264.5|5418
1620385060000|2021-05-07 10:57:40|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|2
1620385070000|2021-05-07 10:57:50|4268|4267.5|4267|4266.5|4268|4267.5|4267|4266.5|3207
1620385080000|2021-05-07 10:58:00|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|1117
1620385090000|2021-05-07 10:58:10|4265.5|4265|4266|4265|4266|4265|4265.5|4265|404
1620385100000|2021-05-07 10:58:20|4265.5||4265.5||4265.5||4265.5||778
1620385110000|2021-05-07 10:58:30|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|607
1620385120000|2021-05-07 10:58:40|4266.5|4265|4265.5|4264.5|4266.5|4265|4265.5|4264.5|853
1620385130000|2021-05-07 10:58:50|4265|4264|4264.5|4264|4265|4264|4264.5|4264|1020
1620385140000|2021-05-07 10:59:00|||||||||84
1620385150000|2021-05-07 10:59:10|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|60
1620385160000|2021-05-07 10:59:20|4265.5|4265|4264.5|4264|4265.5|4265|4264.5|4264|400
1620385190000|2021-05-07 10:59:50|||||||||2
1620385210000|2021-05-07 11:00:10|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|965
1620385220000|2021-05-07 11:00:20|||||||||233
1620385230000|2021-05-07 11:00:30|4264.5||4264||4264.5||4264||69
1620385240000|2021-05-07 11:00:40|4263.5|4263|4264.5|4264|4264.5|4264|4263.5|4263|3541
1620385250000|2021-05-07 11:00:50|4264|4263.5|4264.5|4263.5|4264.5|4264|4264|4263.5|911
1620385260000|2021-05-07 11:01:00|4265|4264|4265|4264|4265|4264.5|4265|4264|66
1620385270000|2021-05-07 11:01:10|||||||||48
1620385280000|2021-05-07 11:01:20|||||||||180
1620385310000|2021-05-07 11:01:50|4264.5|4264.5|4266.5|4265.5|4266.5|4265.5|4264.5|4264|358
1620385320000|2021-05-07 11:02:00|4266|4266|4267.5|4266.5|4267.5|4266.5|4266|4266|838
1620385330000|2021-05-07 11:02:10|4268|4267|4268|4267|4268.5|4267.5|4268|4267|895
1620385340000|2021-05-07 11:02:20|4268.5|4267.5|4268.5|4268|4268.5|4268|4268.5|4267|0
1620385360000|2021-05-07 11:02:40|4269||4269||4269||4269||25
1620385370000|2021-05-07 11:02:50|4268.5|4267.5|4268|4267.5|4268.5|4267.5|4268|4267.5|1517
1620385380000|2021-05-07 11:03:00|||||||||466
1620385390000|2021-05-07 11:03:10|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|1196
1620385400000|2021-05-07 11:03:20|||||||||123
1620385410000|2021-05-07 11:03:30|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|1704
1620385420000|2021-05-07 11:03:40|||||||||58
1620385430000|2021-05-07 11:03:50|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|866
1620385440000|2021-05-07 11:04:00|4266|4265.5|4266|4265.5|4266.5|4266|4266|4265.5|645
1620385450000|2021-05-07 11:04:10|4266.5|4266|4266.5|4265.5|4266.5|4266|4266.5|4265.5|4473
1620385470000|2021-05-07 11:04:30||4266||4266||4266||4266|0
1620385480000|2021-05-07 11:04:40|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|104
1620385490000|2021-05-07 11:04:50|4267|4266|4267|4266.5|4267.5|4267|4267|4265.5|865
1620385500000|2021-05-07 11:05:00|4266.5|4266|4266.5|4266|4267|4266|4266.5|4266|389
1620385510000|2021-05-07 11:05:10|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|1396
1620385540000|2021-05-07 11:05:40|4266.5|4266|4267|4266.5|4267|4266.5|4266.5|4266|175
1620385550000|2021-05-07 11:05:50|||||||||325
1620385560000|2021-05-07 11:06:00|4266.5|4266|4267|4266|4267|4266|4266.5|4266|1367
1620385580000|2021-05-07 11:06:20|4267.5|4266.5|4268.5|4267.5|4268.5|4267.5|4267.5|4266.5|987
1620385590000|2021-05-07 11:06:30|4268|4267|4267|4266.5|4268|4267|4267|4266.5|763
1620385600000|2021-05-07 11:06:40|||||||||125
1620385610000|2021-05-07 11:06:50|4267.5||4267.5||4267.5||4267.5||166
1620385620000|2021-05-07 11:07:00|||||||||226
1620385660000|2021-05-07 11:07:40|||||||||1160
1620385670000|2021-05-07 11:07:50|4268|4267|4268|4267.5|4269|4268|4268|4267|2611
1620385680000|2021-05-07 11:08:00|||||||||150
1620385690000|2021-05-07 11:08:10|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|1459
1620385720000|2021-05-07 11:08:40|||||||||233
1620385740000|2021-05-07 11:09:00|4267.5|4267|4268.5|4267.5|4268.5|4267.5|4267.5|4267|644
1620385750000|2021-05-07 11:09:10|4268|4267|4267.5|4267|4268.5|4267|4267.5|4267|233
1620385760000|2021-05-07 11:09:20|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|759
1620385770000|2021-05-07 11:09:30|||||||||687
1620385780000|2021-05-07 11:09:40|||||||||1000
1620385800000|2021-05-07 11:10:00|4266.5|4266|4265.5|4265|4266.5|4266|4265.5|4265|1987
1620385810000|2021-05-07 11:10:10|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|652
1620385830000|2021-05-07 11:10:30|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|111
1620385850000|2021-05-07 11:10:50|||||||||100
1620385860000|2021-05-07 11:11:00|4265|4264.5|4265|4264|4265.5|4265|4265|4264|1144
1620385870000|2021-05-07 11:11:10|4264.5||4264.5||4264.5||4264.5||174
1620385880000|2021-05-07 11:11:20|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|1177
1620385890000|2021-05-07 11:11:30|4265|4264.5|4265|4264|4265|4264.5|4265|4264|2429
1620385900000|2021-05-07 11:11:40|||||||||80
1620385920000|2021-05-07 11:12:00|4264.5|4263.5|4263.5|4263|4264.5|4263.5|4263.5|4263|1702
1620385930000|2021-05-07 11:12:10|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|304
1620385940000|2021-05-07 11:12:20|||||||||2
1620385960000|2021-05-07 11:12:40|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|29
1620385970000|2021-05-07 11:12:50|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|1653
1620385990000|2021-05-07 11:13:10|4262.5|4262|4263|4262|4263|4262.5|4262.5|4262|2328
1620386000000|2021-05-07 11:13:20|4263.5|4262.5|4263.5|4263|4263.5|4263|4263.5|4262.5|647
1620386030000|2021-05-07 11:13:50|||||||||12
1620386040000|2021-05-07 11:14:00|||||||||269
1620386050000|2021-05-07 11:14:10|||||||||500
1620386090000|2021-05-07 11:14:50|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|4378
1620386100000|2021-05-07 11:15:00|4265|4264.5|4266|4265.5|4266|4265.5|4265|4264.5|1244
1620386110000|2021-05-07 11:15:10|4266.5||4266.5||4266.5||4266.5||116
1620386130000|2021-05-07 11:15:30||4266||4266||4266||4266|160
1620386140000|2021-05-07 11:15:40|4267|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|2907
1620386150000|2021-05-07 11:15:50|4266|4265.5|4265.5|4265|4266.5|4266|4265.5|4265|1327
1620386160000|2021-05-07 11:16:00|4265|4264.5|4265|4264.5|4265.5|4264.5|4265|4264.5|470
1620386220000|2021-05-07 11:17:00|4265.5|4265|4265.5|4265|4266|4265.5|4265.5|4265|1679
1620386240000|2021-05-07 11:17:20|4265|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|833
1620386270000|2021-05-07 11:17:50||4265||4265||4265||4265|352
1620386280000|2021-05-07 11:18:00|4266|4265.5|4266|4265.5|4266.5|4265.5|4266|4265.5|68
1620386290000|2021-05-07 11:18:10|4266.5|4266|4266.5|4266|4266.5|4266|4266|4266|230
1620386300000|2021-05-07 11:18:20|4266|4265.5|4266|4265.5|4266.5|4266|4266|4265.5|5
1620386310000|2021-05-07 11:18:30|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|837
1620386350000|2021-05-07 11:19:10|4265.5|4265|4266.5|4265.5|4266.5|4265.5|4265.5|4265|377
1620386360000|2021-05-07 11:19:20||4266||4266||4266||4266|1
1620386370000|2021-05-07 11:19:30|4267|4266.5|4267|4266|4267|4266.5|4267|4266|76
1620386380000|2021-05-07 11:19:40|4266.5|4265.5|4266|4265.5|4266.5|4265.5|4266|4265|406
1620386390000|2021-05-07 11:19:50||4265||4265||4265||4265|389
1620386400000|2021-05-07 11:20:00||4265.5||4265.5||4265.5||4265.5|0
1620386430000|2021-05-07 11:20:30|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|345
1620386440000|2021-05-07 11:20:40|4266||4266||4266||4266||0
1620386460000|2021-05-07 11:21:00|4265.5|4264.5|4265|4264.5|4265.5|4264.5|4265|4264.5|663
1620386470000|2021-05-07 11:21:10||4264||4264.5||4264.5||4264|100
1620386480000|2021-05-07 11:21:20|4264.5|4264|4265|4264|4265|4264|4264.5|4264|291
1620386530000|2021-05-07 11:22:10||4264.5||4264||4264.5||4264|0
1620386560000|2021-05-07 11:22:40||4264.5||4264.5||4264.5||4264.5|150
1620386580000|2021-05-07 11:23:00|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|992
1620386590000|2021-05-07 11:23:10|||||||||45
1620386650000|2021-05-07 11:24:10|||||||||81
1620386670000|2021-05-07 11:24:30|||||||||55
1620386710000|2021-05-07 11:25:10|||||||||85
1620386740000|2021-05-07 11:25:40|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|483
1620386760000|2021-05-07 11:26:00|||||||||40
1620386770000|2021-05-07 11:26:10|||||||||25
1620386780000|2021-05-07 11:26:20|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264|2070
1620386790000|2021-05-07 11:26:30|4265.5|4264|4265|4264.5|4265.5|4265|4265|4264|1364
1620386830000|2021-05-07 11:27:10|4265.5|4265|4266|4265|4266|4265.5|4265.5|4265|1260
1620386840000|2021-05-07 11:27:20|4266.5|4265.5|4267|4266.5|4267|4266.5|4266|4265.5|1336
1620386860000|2021-05-07 11:27:40|||||||||57
1620386900000|2021-05-07 11:28:20|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|1798
1620386920000|2021-05-07 11:28:40|4265.5|4265|4265.5|4265|4266|4265.5|4265.5|4265|1059
1620386930000|2021-05-07 11:28:50|||||||||23
1620386950000|2021-05-07 11:29:10|4266|4265.5|4266|4265|4266|4265.5|4266|4265|285
1620386990000|2021-05-07 11:29:50||4265.5||4265.5||4265.5||4265.5|0
1620387000000|2021-05-07 11:30:00|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4265|566
1620387010000|2021-05-07 11:30:10|||||||||89
1620387030000|2021-05-07 11:30:30|4266.5|4266|4267|4266|4267|4266|4266.5|4266|483
1620387040000|2021-05-07 11:30:40|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|93
1620387050000|2021-05-07 11:30:50||4267||4266.5||4267||4266.5|0
1620387060000|2021-05-07 11:31:00|4267||4267||4267||4267||59
1620387070000|2021-05-07 11:31:10|4267.5||4267.5||4267.5||4267.5||0
1620387080000|2021-05-07 11:31:20|4268|4267|4268|4267.5|4268|4267.5|4268|4266.5|904
1620387090000|2021-05-07 11:31:30|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|874
1620387100000|2021-05-07 11:31:40|||||||||278
1620387110000|2021-05-07 11:31:50|||||||||200
1620387120000|2021-05-07 11:32:00|||||||||758
1620387130000|2021-05-07 11:32:10|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|609
1620387150000|2021-05-07 11:32:30|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|747
1620387160000|2021-05-07 11:32:40|4266.5|4266|4267|4266.5|4267|4266.5|4266.5|4266|536
1620387170000|2021-05-07 11:32:50||4266||4266.5||4266.5||4266|0
1620387210000|2021-05-07 11:33:30|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|158
1620387220000|2021-05-07 11:33:40|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|167
1620387240000|2021-05-07 11:34:00|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|63
1620387260000|2021-05-07 11:34:20|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|875
1620387280000|2021-05-07 11:34:40|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|344
1620387310000|2021-05-07 11:35:10|4266|4265.5|4266.5|4266|4266.5|4266|4266|4265.5|753
1620387320000|2021-05-07 11:35:20|||||||||149
1620387340000|2021-05-07 11:35:40|||||||||30
1620387350000|2021-05-07 11:35:50|||||||||159
1620387380000|2021-05-07 11:36:20|4267|4266.5|4267|4266|4267.5|4267|4267|4266|698
1620387390000|2021-05-07 11:36:30|4267.5||4267||4267.5||4267||0
1620387400000|2021-05-07 11:36:40||4266.5||4266.5||4266.5||4266.5|0
1620387410000|2021-05-07 11:36:50|||||||||120
1620387420000|2021-05-07 11:37:00|||||||||23
1620387440000|2021-05-07 11:37:20|4267.5|4267|4269|4268.5|4269|4268.5|4267.5|4266.5|1938
1620387450000|2021-05-07 11:37:30|4269.5|4269|4269.5|4268.5|4269.5|4269|4269|4268.5|1107
1620387460000|2021-05-07 11:37:40||4269||4269||4269||4269|0
1620387470000|2021-05-07 11:37:50|4269|4268.5|4270|4269|4270|4269|4269|4268.5|65
1620387480000|2021-05-07 11:38:00|4270.5|4269.5|4271|4270.5|4271|4270.5|4270.5|4269|359
1620387490000|2021-05-07 11:38:10||4270||4270||4270||4270|55
1620387530000|2021-05-07 11:38:50||4270.5||4270.5||4270.5||4270.5|0
1620387540000|2021-05-07 11:39:00|4270.5|4270|4271.5|4271|4271.5|4271|4270.5|4270|1974
1620387550000|2021-05-07 11:39:10|4272|4271.5|4272.5|4272|4273|4272|4272|4271.5|263
1620387560000|2021-05-07 11:39:20|4272|4271.5|4272|4271|4272|4271.5|4272|4271|834
1620387570000|2021-05-07 11:39:30|4271.5||4272||4272||4271.5||0
1620387590000|2021-05-07 11:39:50|4271.5||4271.5||4271.5||4271.5||93
1620387600000|2021-05-07 11:40:00|4272|4271.5|4272|4271|4272|4271.5|4271.5|4271|562
1620387610000|2021-05-07 11:40:10|4271.5|4270.5|4271|4270.5|4271.5|4270.5|4271|4270.5|1061
1620387620000|2021-05-07 11:40:20|4270.5|4270|4270.5|4270|4270.5|4270.5|4270.5|4270|646
1620387630000|2021-05-07 11:40:30|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4270|840
1620387660000|2021-05-07 11:41:00|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|1020
1620387670000|2021-05-07 11:41:10|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|455
1620387680000|2021-05-07 11:41:20|||||||||292
1620387690000|2021-05-07 11:41:30|4269|4268.5|4269|4268|4269|4268.5|4269|4268|456
1620387710000|2021-05-07 11:41:50|4268.5|4267.5|4268|4267.5|4268.5|4267.5|4268|4267.5|514
1620387720000|2021-05-07 11:42:00|||||||||166
1620387730000|2021-05-07 11:42:10|||||||||150
1620387740000|2021-05-07 11:42:20|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|14
1620387750000|2021-05-07 11:42:30|4268|4267.5|4268|4267|4268|4267.5|4268|4267|86
1620387770000|2021-05-07 11:42:50|||||||||47
1620387780000|2021-05-07 11:43:00|4268.5|4267.5|4268.5|4268|4268.5|4268|4268.5|4267.5|105
1620387790000|2021-05-07 11:43:10|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|503
1620387810000|2021-05-07 11:43:30|4269|4268.5|4267|4266.5|4269|4268.5|4267|4266.5|4011
1620387820000|2021-05-07 11:43:40|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|563
1620387840000|2021-05-07 11:44:00|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|1184
1620387850000|2021-05-07 11:44:10|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|0
1620387860000|2021-05-07 11:44:20|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|495
1620387870000|2021-05-07 11:44:30|4267|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|813
1620387880000|2021-05-07 11:44:40|4267|4266.5|4267|4266.5|4267.5|4267|4267|4266|595
1620387900000|2021-05-07 11:45:00|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|287
1620387920000|2021-05-07 11:45:20|4267|4266.5|4267.5|4266.5|4267.5|4266.5|4267|4266.5|312
1620387940000|2021-05-07 11:45:40|4268|4267|4268|4267.5|4268|4267.5|4268|4267|217
1620388000000|2021-05-07 11:46:40|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|1497
1620388010000|2021-05-07 11:46:50|4268|4267.5|4268|4267|4268|4267.5|4268|4267|629
1620388020000|2021-05-07 11:47:00||4267.5||4267.5||4267.5||4267.5|0
1620388030000|2021-05-07 11:47:10|||||||||67
1620388070000|2021-05-07 11:47:50|4267.5|4267|4268|4267|4268|4267.5|4267.5|4267|1188
1620388090000|2021-05-07 11:48:10||4267.5||4267.5||4267.5||4267.5|0
1620388110000|2021-05-07 11:48:30|4268.5|4268|4268|4267.5|4269|4268.5|4268|4267.5|1342
1620388120000|2021-05-07 11:48:40|||||||||27
1620388130000|2021-05-07 11:48:50|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|169
1620388140000|2021-05-07 11:49:00|4268|4267.5|4267|4266.5|4268|4267.5|4267|4266.5|1479
1620388150000|2021-05-07 11:49:10|||||||||87
1620388200000|2021-05-07 11:50:00|4267.5|4267|4268|4267|4268|4267.5|4267.5|4267|658
1620388230000|2021-05-07 11:50:30|||||||||1
1620388240000|2021-05-07 11:50:40||4267.5||4267.5||4267.5||4267.5|0
1620388290000|2021-05-07 11:51:30|||||||||755
1620388330000|2021-05-07 11:52:10|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|976
1620388360000|2021-05-07 11:52:40|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|1128
1620388390000|2021-05-07 11:53:10|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|929
1620388420000|2021-05-07 11:53:40|||||||||100
1620388430000|2021-05-07 11:53:50|4267|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|1020
1620388440000|2021-05-07 11:54:00|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|1124
1620388460000|2021-05-07 11:54:20|4265.5|4265|4265.5|4264.5|4265.5|4265|4265|4264.5|1254
1620388470000|2021-05-07 11:54:30|4265||4265||4265||4265||0
1620388480000|2021-05-07 11:54:40|||||||||56
1620388490000|2021-05-07 11:54:50||4264||4264||4264.5||4264|298
1620388500000|2021-05-07 11:55:00||4264.5||4264.5||4264.5||4264.5|0
1620388510000|2021-05-07 11:55:10||4264||4264||4264||4264|0
1620388530000|2021-05-07 11:55:30||4264.5||4264.5||4264.5||4264.5|0
1620388540000|2021-05-07 11:55:40|4265.5|4265|4266|4265.5|4266|4265.5|4265|4264.5|1542
1620388550000|2021-05-07 11:55:50|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|1879
1620388600000|2021-05-07 11:56:40|4265.5|4265|4265.5|4265|4266|4265|4265.5|4265|1273
1620388630000|2021-05-07 11:57:10|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|835
1620388640000|2021-05-07 11:57:20|4266.5|4266|4267|4266.5|4267.5|4267|4266.5|4266|1479
1620388650000|2021-05-07 11:57:30|||||||||144
1620388660000|2021-05-07 11:57:40|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|1185
1620388690000|2021-05-07 11:58:10|||||||||68
1620388700000|2021-05-07 11:58:20|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266|847
1620388710000|2021-05-07 11:58:30|4266.5|4266|4266|4265|4266.5|4266|4266|4265|1874
1620388720000|2021-05-07 11:58:40|4265.5||4265.5||4265.5||4265.5||0
1620388730000|2021-05-07 11:58:50|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|1031
1620388740000|2021-05-07 11:59:00|4266.5|4265|4267|4266.5|4267|4266.5|4266.5|4265|340
1620388750000|2021-05-07 11:59:10|||||||||28
1620388760000|2021-05-07 11:59:20|4267.5|4267|4267.5|4266.5|4267.5|4267|4267.5|4266.5|21
1620388770000|2021-05-07 11:59:30||4267||4266.5||4267||4266.5|0
1620388780000|2021-05-07 11:59:40||4267||4267||4267||4267|0
1620388790000|2021-05-07 11:59:50|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|111
1620388810000|2021-05-07 12:00:10|4267.5|4267|4267.5|4267|4268.5|4268|4267.5|4267|2513
1620388820000|2021-05-07 12:00:20|4268|4267.5|4268|4267|4268|4267.5|4268|4267|678
1620388830000|2021-05-07 12:00:30||4267.5||4267.5||4267.5||4267.5|153
1620388840000|2021-05-07 12:00:40|4268.5|4268|4267.5|4267|4268.5|4268|4267.5|4267|850
1620388850000|2021-05-07 12:00:50|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|605
1620388860000|2021-05-07 12:01:00|||||||||293
1620388870000|2021-05-07 12:01:10|4267.5|4267|4268.5|4267.5|4268.5|4267.5|4267.5|4267|449
1620388880000|2021-05-07 12:01:20|4268|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|281
1620388910000|2021-05-07 12:01:50|4268||4268||4268||4268||493
1620388920000|2021-05-07 12:02:00|4268.5||4268.5||4268.5||4268.5||113
1620388930000|2021-05-07 12:02:10|4268|4267|4267.5|4267|4268|4267|4267.5|4267|1271
1620388950000|2021-05-07 12:02:30|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|340
1620388970000|2021-05-07 12:02:50|4267.5|4267|4267.5|4266.5|4267.5|4267|4267|4266.5|1896
1620388980000|2021-05-07 12:03:00|4267|4266|4266|4265.5|4267|4266|4266|4265|219
1620388990000|2021-05-07 12:03:10|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|556
1620389000000|2021-05-07 12:03:20|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|915
1620389030000|2021-05-07 12:03:50|4265.5|4265|4263.5|4263|4265.5|4265|4263.5|4263|3005
1620389040000|2021-05-07 12:04:00|4264|4263.5|4265|4264.5|4265|4264.5|4264|4263.5|1288
1620389050000|2021-05-07 12:04:10|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|651
1620389060000|2021-05-07 12:04:20|||||||||218
1620389070000|2021-05-07 12:04:30|||||||||244
1620389080000|2021-05-07 12:04:40|||||||||23
1620389110000|2021-05-07 12:05:10|4264.5|4264|4264|4263.5|4264.5|4264|4264|4263.5|2450
1620389120000|2021-05-07 12:05:20|4264.5|4264|4265|4264.5|4265|4264.5|4264.5|4264|1560
1620389130000|2021-05-07 12:05:30|4265.5|4265|4265|4264.5|4265.5|4265|4264.5|4264|3226
1620389140000|2021-05-07 12:05:40|4265.5||4265||4265.5||4265||183
1620389150000|2021-05-07 12:05:50|||||||||66
1620389160000|2021-05-07 12:06:00|4265.5||4265.5||4265.5||4265.5||247
1620389170000|2021-05-07 12:06:10||4265||4264.5||4265||4264.5|107
1620389180000|2021-05-07 12:06:20||4265||4264.5||4265||4264.5|23
1620389190000|2021-05-07 12:06:30|4266|4265|4266.5|4266|4266.5|4266|4266|4265|734
1620389200000|2021-05-07 12:06:40|4267|4266.5|4268.5|4268|4269|4268|4266.5|4266|5125
1620389210000|2021-05-07 12:06:50|4269|4268.5|4269|4268.5|4269.5|4269|4269|4268|619
1620389220000|2021-05-07 12:07:00|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|1896
1620389230000|2021-05-07 12:07:10|4267.5|4267|4268.5|4268|4268.5|4268|4267.5|4267|1439
1620389240000|2021-05-07 12:07:20|4269|4268.5|4270|4269|4270|4269|4269|4268.5|155
1620389260000|2021-05-07 12:07:40|||||||||6
1620389270000|2021-05-07 12:07:50|4269.5|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|450
1620389280000|2021-05-07 12:08:00|4270|4269.5|4270.5|4269.5|4270.5|4270|4270|4269.5|495
1620389310000|2021-05-07 12:08:30|4271|4270|4271.5|4271|4271.5|4271|4271|4269.5|1978
1620389320000|2021-05-07 12:08:40|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|756
1620389330000|2021-05-07 12:08:50|4271.5|4271|4271.5|4270.5|4271.5|4271|4271.5|4270.5|417
1620389360000|2021-05-07 12:09:20|4271|4271|4271|4270|4271|4271|4270.5|4270|2366
1620389370000|2021-05-07 12:09:30|||||||||6
1620389390000|2021-05-07 12:09:50|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|396
1620389400000|2021-05-07 12:10:00|4271|4270|4270|4269.5|4271|4270|4270|4269.5|914
1620389410000|2021-05-07 12:10:10|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|417
1620389420000|2021-05-07 12:10:20|4271.5||4271||4271.5||4271||302
1620389430000|2021-05-07 12:10:30|4271.5|4271|4272|4271.5|4272|4271.5|4271.5|4271|519
1620389440000|2021-05-07 12:10:40|4271.5|4271|4271.5|4270.5|4271.5|4271|4271|4270.5|637
1620389470000|2021-05-07 12:11:10|||||||||1
1620389490000|2021-05-07 12:11:30|||||||||35
1620389500000|2021-05-07 12:11:40|4271||4271||4271||4271||60
1620389510000|2021-05-07 12:11:50|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|893
1620389530000|2021-05-07 12:12:10|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|589
1620389540000|2021-05-07 12:12:20|4270.5|4270|4271|4270|4271|4270|4270.5|4270|918
1620389550000|2021-05-07 12:12:30|||||||||234
1620389560000|2021-05-07 12:12:40|4270.5|4270.5|4271|4270.5|4271|4270.5|4270.5|4270.5|334
1620389570000|2021-05-07 12:12:50|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|147
1620389580000|2021-05-07 12:13:00|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|248
1620389620000|2021-05-07 12:13:40|4270.5|4270|4270|4269.5|4270.5|4270|4269.5|4269|1857
1620389630000|2021-05-07 12:13:50|||||||||87
1620389640000|2021-05-07 12:14:00|4270.5|4270|4270.5|4269.5|4270.5|4270|4270.5|4269.5|680
1620389670000|2021-05-07 12:14:30||4270||4269.5||4270||4269.5|0
1620389700000|2021-05-07 12:15:00|4271|4270|4270.5|4270|4271|4270.5|4270.5|4269.5|1315
1620389710000|2021-05-07 12:15:10|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|145
1620389760000|2021-05-07 12:16:00|||||||||2
1620389770000|2021-05-07 12:16:10|||||||||369
1620389780000|2021-05-07 12:16:20|4270.5|4270|4272|4271|4272|4271|4270.5|4270|567
1620389790000|2021-05-07 12:16:30||4271.5||4271||4271.5||4271|162
1620389800000|2021-05-07 12:16:40|4272.5|4271.5|4272.5|4272|4272.5|4272|4272.5|4271.5|860
1620389810000|2021-05-07 12:16:50|4272|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|1631
1620389820000|2021-05-07 12:17:00|4271.5|4271|4272|4271|4272|4271|4271.5|4271|818
1620389850000|2021-05-07 12:17:30|4271.5|4270.5|4271|4270.5|4272|4271|4271|4270.5|1768
1620389860000|2021-05-07 12:17:40|4270.5|4270|4270.5|4269.5|4270.5|4270|4270.5|4269.5|453
1620389870000|2021-05-07 12:17:50|4270|4270|4270.5|4270|4270.5|4270|4270|4269.5|72
1620389890000|2021-05-07 12:18:10|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|106
1620389930000|2021-05-07 12:18:50|4269.5|4269|4268.5|4268|4269.5|4269|4268.5|4268|708
1620389940000|2021-05-07 12:19:00|||||||||322
1620389950000|2021-05-07 12:19:10|4269|4268.5|4269|4268.5|4269.5|4269|4269|4268.5|1385
1620389960000|2021-05-07 12:19:20|||||||||226
1620389970000|2021-05-07 12:19:30|4269.5|4269|4269|4268.5|4270|4269|4269|4268.5|415
1620390000000|2021-05-07 12:20:00|4269.5|4269|4270|4269|4270.5|4270|4269.5|4269|1875
1620390010000|2021-05-07 12:20:10|||||||||13
1620390020000|2021-05-07 12:20:20|||||||||92
1620390040000|2021-05-07 12:20:40|4270.5|4269.5|4270.5|4270|4270.5|4270|4270.5|4269.5|342
1620390050000|2021-05-07 12:20:50|4270|4269.5|4270|4269.5|4270|4269.5|4269.5|4269|1744
1620390060000|2021-05-07 12:21:00|4269.5|4269|4270|4269|4270|4269.5|4269.5|4269|232
1620390110000|2021-05-07 12:21:50|4269.5|4269.5|4270|4269|4270|4269.5|4269.5|4269|0
1620390150000|2021-05-07 12:22:30|||||||||25
1620390180000|2021-05-07 12:23:00||4269.5||4269.5||4269.5||4269.5|17
1620390190000|2021-05-07 12:23:10|||||||||273
1620390220000|2021-05-07 12:23:40|4269.5|4269|4269.5|4269|4270|4269|4269.5|4269|919
1620390240000|2021-05-07 12:24:00|||||||||23
1620390250000|2021-05-07 12:24:10|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|1815
1620390260000|2021-05-07 12:24:20|4268.5|4268|4268.5|4268|4268.5|4268|4268|4267.5|1092
1620390270000|2021-05-07 12:24:30|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|794
1620390280000|2021-05-07 12:24:40|||||||||178
1620390290000|2021-05-07 12:24:50|||||||||35
1620390300000|2021-05-07 12:25:00|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|834
1620390310000|2021-05-07 12:25:10|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|93
1620390350000|2021-05-07 12:25:50|4269|4268.5|4269|4268|4269|4268.5|4269|4268|576
1620390390000|2021-05-07 12:26:30|4268.5||4268.5||4268.5||4268.5||104
1620390400000|2021-05-07 12:26:40|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|927
1620390420000|2021-05-07 12:27:00|||||||||10
1620390440000|2021-05-07 12:27:20|||||||||20
1620390460000|2021-05-07 12:27:40|4268|4267.5|4268|4267|4268.5|4268|4268|4267|2566
1620390470000|2021-05-07 12:27:50|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|4268.5|4267|181
1620390480000|2021-05-07 12:28:00||4268||4268||4268||4268|0
1620390490000|2021-05-07 12:28:10|4269|4268.5|4269|4268|4269|4268.5|4269|4268|271
1620390500000|2021-05-07 12:28:20|||||||||161
1620390520000|2021-05-07 12:28:40||4268.5||4268.5||4268.5||4268|2439
1620390530000|2021-05-07 12:28:50|||||||||357
1620390550000|2021-05-07 12:29:10|||||||||67
1620390560000|2021-05-07 12:29:20|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|2
1620390570000|2021-05-07 12:29:30|4270|4269.5|4270.5|4269.5|4270.5|4269.5|4270|4269.5|630
1620390580000|2021-05-07 12:29:40|4271|4270|4272|4271|4272|4271|4271|4270|176
1620390590000|2021-05-07 12:29:50|4271.5|4270.5|4272|4271.5|4272|4271.5|4271.5|4270.5|4901
1620390600000|2021-05-07 12:30:00|4271.5|4271|4270|4269.5|4271.5|4271.5|4269.5|4268|8529
1620390610000|2021-05-07 12:30:10|4269.5|4269|4269.5|4268|4270|4269|4267.5|4265|9157
1620390620000|2021-05-07 12:30:20|4269|4267.5|4272|4270.5|4272.5|4271|4268.5|4267.5|5427
1620390630000|2021-05-07 12:30:30|4272.5|4271|4275.5|4274.5|4275.5|4274.5|4272.5|4271|1191
1620390640000|2021-05-07 12:30:40|4276|4275|4279.5|4278|4280|4278.5|4275.5|4274.5|5375
1620390650000|2021-05-07 12:30:50|4279|4277|4279.5|4278.5|4280.5|4279|4276|4275|2473
1620390660000|2021-05-07 12:31:00|4280|4279|4280.5|4279.5|4280.5|4279.5|4280|4278.5|0
1620390670000|2021-05-07 12:31:10|4280|4279|4280.5|4279.5|4280.5|4279.5|4280|4279|1348
1620390680000|2021-05-07 12:31:20|4280|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|351
1620390690000|2021-05-07 12:31:30|4280|4279|4279.5|4278.5|4280.5|4279|4279.5|4278.5|2152
1620390700000|2021-05-07 12:31:40|4279|4277|4277.5|4276.5|4279|4277.5|4277|4276|662
1620390710000|2021-05-07 12:31:50||4277||4276.5||4277||4276.5|0
1620390720000|2021-05-07 12:32:00|4278|4277|4277.5|4276.5|4278|4277.5|4277.5|4276.5|710
1620390730000|2021-05-07 12:32:10|4278|4277|4278.5|4278|4278.5|4278|4278|4276.5|262
1620390740000|2021-05-07 12:32:20|4278|4277.5|4280|4279|4280|4279|4278|4277.5|586
1620390750000|2021-05-07 12:32:30|4279.5|4278.5|4280.5|4279.5|4280.5|4279.5|4279.5|4278.5|100
1620390760000|2021-05-07 12:32:40|4280|4279|4280|4279|4280|4279.5|4280|4279|0
1620390770000|2021-05-07 12:32:50|4279.5|4278.5|4278.5|4278|4280|4279|4278.5|4277.5|2541
1620390780000|2021-05-07 12:33:00|4279|4278.5|4278.5|4277.5|4279.5|4278.5|4278.5|4277.5|1303
1620390790000|2021-05-07 12:33:10|4278|4277|4277|4276|4278|4277|4277|4276|367
1620390800000|2021-05-07 12:33:20|4276.5|4275.5|4275.5|4274.5|4277|4276|4275.5|4274.5|1108
1620390810000|2021-05-07 12:33:30|4275|4274|4273|4272|4275|4274|4273|4272|2190
1620390820000|2021-05-07 12:33:40||4272.5||4272||4272.5||4272|0
1620390830000|2021-05-07 12:33:50|4272.5|4271.5|4273|4272|4273|4272|4272.5|4271.5|0
1620390840000|2021-05-07 12:34:00|4272.5|4271.5|4270.5|4269.5|4273|4272|4270|4268.5|1229
1620390850000|2021-05-07 12:34:10|4271|4270|4272.5|4271.5|4272.5|4271.5|4271|4269.5|776
1620390860000|2021-05-07 12:34:20|4272|4271|4272.5|4271.5|4272.5|4271.5|4272|4271|0
1620390870000|2021-05-07 12:34:30|4272|4271|4271|4270.5|4272|4271|4270.5|4269.5|977
1620390880000|2021-05-07 12:34:40|4271.5|4271|4272|4271|4272.5|4271.5|4271.5|4270.5|62
1620390890000|2021-05-07 12:34:50|4271.5|4270.5|4270|4269|4272|4270.5|4270|4269|151
1620390900000|2021-05-07 12:35:00|4269.5|4268.5|4268.5|4267.5|4270|4269|4268|4267|246
1620390910000|2021-05-07 12:35:10|4269|4268|4270.5|4269.5|4270.5|4270|4269|4268|1314
1620390920000|2021-05-07 12:35:20|||||||||45
1620390930000|2021-05-07 12:35:30|4270||4270||4270.5||4270||0
1620390940000|2021-05-07 12:35:40|4270.5|4270|4272|4271|4272|4271|4270.5|4269.5|797
1620390950000|2021-05-07 12:35:50|4271.5|4270.5|4272|4271|4272.5|4271.5|4271.5|4270.5|76
1620390960000|2021-05-07 12:36:00|4271.5|4270.5|4272.5|4271|4272.5|4271.5|4271.5|4270.5|1046
1620390970000|2021-05-07 12:36:10|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|0
1620390980000|2021-05-07 12:36:20|4272.5|4272|4273.5|4272.5|4274|4273|4272.5|4272|215
1620390990000|2021-05-07 12:36:30|4274|4273|4274.5|4273.5|4274.5|4273.5|4274|4273|110
1620391000000|2021-05-07 12:36:40|4274|4273|4276|4274.5|4276|4274.5|4273.5|4273|1235
1620391010000|2021-05-07 12:36:50|4276.5|4275|4276.5|4275|4276.5|4275|4276.5|4275|0
1620391020000|2021-05-07 12:37:00|4276|4275.5|4276.5|4276|4277|4276|4276|4275.5|215
1620391030000|2021-05-07 12:37:10|4277|4275.5|4277|4276|4277|4276.5|4276|4275.5|2911
1620391040000|2021-05-07 12:37:20|4277.5|4276.5|4277.5|4277|4278.5|4277.5|4277.5|4276.5|1098
1620391050000|2021-05-07 12:37:30|4278||4278||4278||4278||682
1620391060000|2021-05-07 12:37:40|||||||||17
1620391070000|2021-05-07 12:37:50|4277.5|4277.5|4278.5|4277.5|4278.5|4277.5|4277.5|4277|658
1620391080000|2021-05-07 12:38:00|4278|4277|4277|4276|4278|4277|4277|4276|1575
1620391090000|2021-05-07 12:38:10||4276.5||4276||4276.5||4276|17
1620391100000|2021-05-07 12:38:20|4277.5|4276.5|4279.5|4278|4279.5|4278|4277.5|4276|482
1620391110000|2021-05-07 12:38:30|4279||4279||4279||4279||0
1620391120000|2021-05-07 12:38:40|4278.5|4277.5|4279|4278|4279|4278.5|4278|4277.5|3344
1620391130000|2021-05-07 12:38:50|4279.5|4278.5|4280|4279|4280|4279|4279.5|4278|478
1620391140000|2021-05-07 12:39:00|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|630
1620391150000|2021-05-07 12:39:10|4280|4279|4279|4278|4280|4279|4279|4278|733
1620391160000|2021-05-07 12:39:20|4279.5|4278.5|4280.5|4280|4280.5|4280|4279.5|4278.5|256
1620391170000|2021-05-07 12:39:30|4280|4279.5|4278.5|4277.5|4280|4280|4278|4277.5|1748
1620391180000|2021-05-07 12:39:40|4279|4278|4279|4278|4279.5|4278|4279|4277.5|59
1620391190000|2021-05-07 12:39:50|4278.5|4277.5|4278|4277.5|4279|4277.5|4278|4277.5|377
1620391200000|2021-05-07 12:40:00|4277.5|4277|4278|4276.5|4278|4277.5|4277|4276.5|399
1620391210000|2021-05-07 12:40:10|4277.5||4277.5||4277.5||4277.5||0
1620391220000|2021-05-07 12:40:20|4278|4277|4279|4278|4279|4278|4278|4277|3219
1620391230000|2021-05-07 12:40:30|4278.5|4277.5|4279|4278|4279|4278|4278|4277.5|195
1620391250000|2021-05-07 12:40:50|4279.5|4278.5|4279|4278.5|4280|4279.5|4279|4278.5|1623
1620391260000|2021-05-07 12:41:00|4278.5|4278|4279.5|4278.5|4279.5|4279|4278.5|4278|804
1620391270000|2021-05-07 12:41:10|4280|4279|4280|4279|4280|4279.5|4279.5|4279|917
1620391280000|2021-05-07 12:41:20|4280.5|4279.5|4284|4283|4284|4283|4280.5|4279|6553
1620391290000|2021-05-07 12:41:30|4283.5|4282.5|4282|4281.5|4284|4283|4282|4281.5|4420
1620391300000|2021-05-07 12:41:40|4281.5|4281|4282|4281|4282|4281.5|4281.5|4281|562
1620391310000|2021-05-07 12:41:50|4281.5|4281.5|4282|4281.5|4282|4281.5|4281.5|4280.5|1916
1620391320000|2021-05-07 12:42:00|4282.5|4282|4281.5|4281|4282.5|4282|4281.5|4281|2481
1620391330000|2021-05-07 12:42:10|4281|4280.5|4280.5|4279.5|4281.5|4281|4280.5|4279.5|1067
1620391340000|2021-05-07 12:42:20|4280|4279|4279.5|4279|4280|4279.5|4279.5|4279|619
1620391350000|2021-05-07 12:42:30||4278.5||4278.5||4278.5||4278.5|218
1620391360000|2021-05-07 12:42:40|4280|4279|4280|4279.5|4280.5|4279.5|4280|4279|276
1620391370000|2021-05-07 12:42:50|4280.5|4280|4281.5|4280.5|4281.5|4281|4280|4279.5|1775
1620391380000|2021-05-07 12:43:00|4281|4280|4280.5|4279.5|4281|4280|4280|4279.5|1060
1620391390000|2021-05-07 12:43:10|4280|4279|4279|4278.5|4280.5|4279.5|4279|4278.5|1907
1620391400000|2021-05-07 12:43:20|4279.5|4279|4279|4278.5|4280|4279.5|4279|4278.5|2740
1620391410000|2021-05-07 12:43:30|4278.5|4278|4278|4277.5|4279|4278.5|4278|4277.5|2267
1620391420000|2021-05-07 12:43:40|4277.5|4277|4279|4278.5|4279|4278.5|4277.5|4277|1469
1620391430000|2021-05-07 12:43:50|4279.5|4279|4280|4279|4280|4279|4279.5|4279|436
1620391440000|2021-05-07 12:44:00|4279.5|4278.5|4278.5|4278|4279.5|4278.5|4278.5|4278|1261
1620391450000|2021-05-07 12:44:10|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|1119
1620391460000|2021-05-07 12:44:20|4279|4278.5|4279|4278|4279|4278.5|4279|4278|195
1620391480000|2021-05-07 12:44:40|4278.5|4278.5|4278.5|4278|4278.5|4278.5|4278|4277.5|1870
1620391490000|2021-05-07 12:44:50|4278|4277.5|4278|4277.5|4278.5|4278|4278|4277.5|756
1620391500000|2021-05-07 12:45:00|4277.5|4277|4278.5|4278|4278.5|4278|4277.5|4277|1751
1620391510000|2021-05-07 12:45:10|4278|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277.5|506
1620391530000|2021-05-07 12:45:30|4278||4278.5||4278.5||4278||57
1620391540000|2021-05-07 12:45:40|4279|4278|4279|4278.5|4279|4278.5|4279|4278|156
1620391550000|2021-05-07 12:45:50|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|218
1620391560000|2021-05-07 12:46:00|4278|4277.5|4279|4278.5|4279|4278.5|4278|4277.5|3002
1620391580000|2021-05-07 12:46:20|4278.5|4278|4279|4278|4279|4278|4278.5|4278|643
1620391600000|2021-05-07 12:46:40|4278.5|4277.5|4278.5|4278|4279|4278|4278|4277.5|1173
1620391610000|2021-05-07 12:46:50|4279|4278.5|4279|4278|4279|4278.5|4279|4278|50
1620391650000|2021-05-07 12:47:30|4278.5|4278.5|4279|4278|4279|4278.5|4278.5|4278|697
1620391660000|2021-05-07 12:47:40|4278.5|4277.5|4279|4278|4279|4278|4278|4277.5|1094
1620391680000|2021-05-07 12:48:00|4279.5|4278.5|4280|4279|4280|4279.5|4279.5|4278.5|2306
1620391690000|2021-05-07 12:48:10|4280.5|4279.5|4281.5|4280.5|4281.5|4280.5|4280.5|4279.5|301
1620391700000|2021-05-07 12:48:20|4282|4281|4281.5|4281|4282.5|4281|4281|4280.5|765
1620391710000|2021-05-07 12:48:30|4282|4281.5|4282|4281.5|4282.5|4281.5|4282|4281.5|2
1620391720000|2021-05-07 12:48:40|4281.5|4281|4281|4280.5|4282|4281|4281|4280.5|1823
1620391730000|2021-05-07 12:48:50|4281.5|4281|4282|4281|4282|4281|4281.5|4281|157
1620391740000|2021-05-07 12:49:00|4281.5|4280.5|4281|4280.5|4282|4280.5|4281|4280.5|226
1620391750000|2021-05-07 12:49:10|4281.5|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|318
1620391760000|2021-05-07 12:49:20|4282|4281|4282|4281.5|4282|4281.5|4281.5|4281|130
1620391770000|2021-05-07 12:49:30|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|1010
1620391780000|2021-05-07 12:49:40|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|121
1620391790000|2021-05-07 12:49:50|4280.5|4280|4280.5|4280|4280.5|4280|4280|4279.5|1645
1620391800000|2021-05-07 12:50:00|4281|4280.5|4281.5|4280.5|4281.5|4281|4281|4280.5|2237
1620391810000|2021-05-07 12:50:10|4281||4281.5||4281.5||4281||0
1620391820000|2021-05-07 12:50:20|4281||4281.5||4281.5||4281||454
1620391830000|2021-05-07 12:50:30|4282|4281|4282.5|4281.5|4282.5|4282|4282|4281|1504
1620391840000|2021-05-07 12:50:40|4282|4282|4282.5|4281.5|4282.5|4282|4282|4281.5|1785
1620391860000|2021-05-07 12:51:00|4282||4282.5||4282.5||4282||0
1620391870000|2021-05-07 12:51:10|4283|4282|4283.5|4283|4284.5|4283.5|4283|4282|7241
1620391880000|2021-05-07 12:51:20|4283|4282.5|4282.5|4282|4283.5|4283|4282.5|4282|2639
1620391890000|2021-05-07 12:51:30|||||||||100
1620391900000|2021-05-07 12:51:40|4282|4281.5|4282.5|4281.5|4282.5|4282|4282|4281.5|2150
1620391920000|2021-05-07 12:52:00|4283|4282|4283.5|4283|4283.5|4283|4283|4282|419
1620391930000|2021-05-07 12:52:10|4283|4282.5|4283.5|4282.5|4283.5|4282.5|4282.5|4282|2158
1620391960000|2021-05-07 12:52:40|4283|4283|4283|4282.5|4283|4283|4283|4282.5|649
1620391970000|2021-05-07 12:52:50|4283.5||4283||4283.5||4283||0
1620391980000|2021-05-07 12:53:00|4282.5|4282|4282|4281|4282.5|4282|4281.5|4281|3051
1620391990000|2021-05-07 12:53:10|4281.5||4281.5||4281.5||4281.5||0
1620392000000|2021-05-07 12:53:20|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4279.5|771
1620392010000|2021-05-07 12:53:30|4281|4280.5|4281.5|4280.5|4281.5|4281|4281|4280.5|1222
1620392030000|2021-05-07 12:53:50||4281||4281||4281||4281|0
1620392040000|2021-05-07 12:54:00|4282|4281.5|4282|4281.5|4282|4281.5|4281.5|4281|1497
1620392050000|2021-05-07 12:54:10|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|934
1620392060000|2021-05-07 12:54:20|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|716
1620392070000|2021-05-07 12:54:30|4280.5|4280|4280.5|4280|4281|4280.5|4280.5|4280|1070
1620392080000|2021-05-07 12:54:40|4280|4279.5|4280|4279|4280|4279.5|4280|4279|371
1620392100000|2021-05-07 12:55:00|4279.5|4279.5|4280|4279.5|4280|4279.5|4279.5|4279.5|225
1620392110000|2021-05-07 12:55:10|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4279|271
1620392120000|2021-05-07 12:55:20|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|380
1620392140000|2021-05-07 12:55:40|4279|4278.5|4279.5|4279|4279.5|4279|4278.5|4278|3358
1620392150000|2021-05-07 12:55:50|4280|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|132
1620392160000|2021-05-07 12:56:00|4281|4280|4283|4282|4283|4282|4281|4279.5|1839
1620392170000|2021-05-07 12:56:10|4282.5||4282.5||4283||4282.5||0
1620392180000|2021-05-07 12:56:20|4283|4282.5|4283|4282.5|4284.5|4283.5|4283|4282|3595
1620392190000|2021-05-07 12:56:30|4282.5|4282|4283|4282|4283|4282|4282.5|4282|701
1620392200000|2021-05-07 12:56:40|4282.5|4281.5|4281.5|4281|4282.5|4281.5|4281.5|4281|770
1620392210000|2021-05-07 12:56:50|4282|4281.5|4282|4281|4282|4281.5|4282|4281|52
1620392230000|2021-05-07 12:57:10|4282.5|4281.5|4283|4282.5|4283|4282.5|4282|4281.5|76
1620392240000|2021-05-07 12:57:20|4283.5|4283|4284|4283|4284.5|4283.5|4283.5|4283|148
1620392250000|2021-05-07 12:57:30|4284.5|4283.5|4282.5|4281.5|4284.5|4283.5|4282.5|4281.5|1033
1620392270000|2021-05-07 12:57:50|4283|4282|4282|4281.5|4283|4282.5|4282|4281.5|1043
1620392280000|2021-05-07 12:58:00|4281.5|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|906
1620392290000|2021-05-07 12:58:10|4282|4281|4282|4281|4283|4282|4282|4281|1022
1620392300000|2021-05-07 12:58:20||4281.5||4281.5||4281.5||4281.5|0
1620392310000|2021-05-07 12:58:30|4282.5|4282|4282.5|4281.5|4282.5|4282|4282.5|4281.5|561
1620392320000|2021-05-07 12:58:40|||||||||400
1620392330000|2021-05-07 12:58:50|4283|4282|4282|4281.5|4283|4282.5|4282|4281.5|304082
1620392340000|2021-05-07 12:59:00|4281.5|4281|4282|4281|4282|4281|4281.5|4281|798
1620392350000|2021-05-07 12:59:10|4282.5|4281.5|4282.5|4282|4283|4282.5|4282|4281|1931
1620392360000|2021-05-07 12:59:20||4281.5||4281.5||4281.5||4281.5|0
1620392370000|2021-05-07 12:59:30|4282|4281|4282|4281|4282|4281.5|4281.5|4281|1624
1620392380000|2021-05-07 12:59:40|4281.5||4281.5||4281.5||4281.5||0
1620392390000|2021-05-07 12:59:50|4282|4280.5|4281|4280|4282|4280.5|4281|4280|563
1620392400000|2021-05-07 13:00:00|4280.5|4279.5|4280.5|4279.5|4280.5|4280|4280.5|4279.5|0
1620392410000|2021-05-07 13:00:10|4280|4279|4279|4278.5|4280|4279.5|4279|4278.5|171
1620392420000|2021-05-07 13:00:20|||||||||116
1620392480000|2021-05-07 13:01:20|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|2858
1620392490000|2021-05-07 13:01:30|4279.5|4279|4278|4277|4279.5|4279|4277.5|4277|4171
1620392500000|2021-05-07 13:01:40|4277.5|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|563
1620392510000|2021-05-07 13:01:50|4277|4276.5|4277.5|4277|4277.5|4277|4277|4276.5|248
1620392520000|2021-05-07 13:02:00|4278|4277.5|4278|4277.5|4278.5|4278|4278|4277.5|916
1620392540000|2021-05-07 13:02:20|||||||||553
1620392550000|2021-05-07 13:02:30|4277.5|4277|4278|4277.5|4278|4277.5|4277.5|4276.5|1920
1620392560000|2021-05-07 13:02:40|4278.5|4278|4280|4279|4280|4279.5|4278.5|4278|1075
1620392570000|2021-05-07 13:02:50|4280.5|4279.5|4280.5|4279.5|4280.5|4280|4280|4279.5|788
1620392600000|2021-05-07 13:03:20|4280|4279|4280|4279|4280|4279.5|4279.5|4279|567
1620392610000|2021-05-07 13:03:30||4279.5||4279.5||4279.5||4279.5|0
1620392620000|2021-05-07 13:03:40|4280.5|4280|4280.5|4280|4281|4280.5|4280.5|4280|1431
1620392630000|2021-05-07 13:03:50|4281|4280.5|4281.5|4281|4282|4281.5|4281|4280.5|1451
1620392640000|2021-05-07 13:04:00|4282|4280.5|4280.5|4280|4282|4281.5|4280.5|4280|2749
1620392650000|2021-05-07 13:04:10|4280|4279.5|4279.5|4279|4280.5|4280|4279.5|4279|1149
1620392660000|2021-05-07 13:04:20|4279|4278.5|4278.5|4278|4279.5|4278.5|4278.5|4278|1072
1620392670000|2021-05-07 13:04:30|4279|4278.5|4278.5|4278|4279.5|4279|4278.5|4278|1303
1620392680000|2021-05-07 13:04:40|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|217
1620392690000|2021-05-07 13:04:50|||||||||2
1620392700000|2021-05-07 13:05:00|4278.5|4278|4278.5|4277.5|4278.5|4278|4278|4277.5|837
1620392710000|2021-05-07 13:05:10|4278|4278|4279|4278.5|4279|4278.5|4278|4277.5|1540
1620392720000|2021-05-07 13:05:20|4278.5|4278|4279|4278|4279|4278|4278.5|4278|201
1620392730000|2021-05-07 13:05:30|4279.5|4278.5|4281|4280|4281|4280|4279.5|4278.5|3554
1620392740000|2021-05-07 13:05:40|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|0
1620392750000|2021-05-07 13:05:50|4281|4281|4281|4280.5|4281.5|4281|4281|4280.5|2138
1620392760000|2021-05-07 13:06:00|4281.5|4280|4281.5|4280.5|4281.5|4281|4280.5|4280|931
1620392770000|2021-05-07 13:06:10|4281|4281|4281|4280.5|4281|4281|4281|4280.5|267
1620392780000|2021-05-07 13:06:20|4281.5||4281.5||4281.5||4281.5||0
1620392790000|2021-05-07 13:06:30|4281|4281|4281|4280|4281|4281|4280.5|4279.5|2625
1620392800000|2021-05-07 13:06:40|4281.5|4280.5|4281.5|4280.5|4281.5|4281|4281|4280|974
1620392810000|2021-05-07 13:06:50|4281|4280|4281|4280|4281|4280|4281|4280|500
1620392820000|2021-05-07 13:07:00|4280.5|4279.5|4280|4279.5|4280.5|4279.5|4280|4279.5|691
1620392830000|2021-05-07 13:07:10|4280.5|4280|4280.5|4279.5|4280.5|4280|4280.5|4279.5|1237
1620392840000|2021-05-07 13:07:20|4281|4280|4281.5|4280.5|4281.5|4281|4281|4280|423
1620392860000|2021-05-07 13:07:40|4281|4280|4280|4279.5|4281|4280|4279.5|4279|2844
1620392880000|2021-05-07 13:08:00|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|1395
1620392890000|2021-05-07 13:08:10|4280.5|4280|4281|4280|4281|4280.5|4280.5|4280|270
1620392910000|2021-05-07 13:08:30|4280.5|4279.5|4280.5|4279.5|4280.5|4280|4280.5|4279.5|2471
1620392920000|2021-05-07 13:08:40|4280||4280||4280||4280||46
1620392940000|2021-05-07 13:09:00|4280.5|4280|4280.5|4279.5|4280.5|4280|4280.5|4279.5|176
1620392950000|2021-05-07 13:09:10||4280||4279.5||4280||4279.5|175
1620392960000|2021-05-07 13:09:20|4280|4280|4280.5|4280|4280.5|4280|4280|4280|618
1620392970000|2021-05-07 13:09:30|4280|4279.5|4280.5|4279.5|4280.5|4280|4280|4279.5|1116
1620392980000|2021-05-07 13:09:40|4281|4280|4281|4280.5|4281|4280.5|4281|4280|634
1620392990000|2021-05-07 13:09:50|4280.5|4280|4280.5|4280|4281|4280.5|4280.5|4280|1479
1620393000000|2021-05-07 13:10:00|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|1546
1620393010000|2021-05-07 13:10:10|4279|4278.5|4279.5|4278.5|4279.5|4279|4279|4278.5|1584
1620393020000|2021-05-07 13:10:20|4280|4279|4279.5|4279|4280|4279.5|4279.5|4278.5|5574
1620393030000|2021-05-07 13:10:30|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|270
1620393040000|2021-05-07 13:10:40|4279.5|4279|4279|4278.5|4280|4279.5|4279|4278.5|6016
1620393050000|2021-05-07 13:10:50|4278.5|4278|4278.5|4278|4279|4278.5|4278.5|4278|2631
1620393070000|2021-05-07 13:11:10|4279|4278.5|4279|4278.5|4279|4278.5|4278.5|4278|668
1620393090000|2021-05-07 13:11:30|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|1146
1620393100000|2021-05-07 13:11:40|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|500
1620393110000|2021-05-07 13:11:50|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|2765
1620393130000|2021-05-07 13:12:10|4280|4279.5|4280.5|4280|4281|4280.5|4280|4279.5|2211
1620393140000|2021-05-07 13:12:20|4281|4280.5|4282|4281|4282|4281|4280.5|4280|1148
1620393150000|2021-05-07 13:12:30|4282.5|4281.5|4282|4281.5|4282.5|4282|4282|4281.5|908
1620393160000|2021-05-07 13:12:40|4282.5|4282|4283|4282|4283|4282.5|4282.5|4282|130
1620393170000|2021-05-07 13:12:50||4281.5||4281.5||4281.5||4281.5|0
1620393180000|2021-05-07 13:13:00||4282||4282||4282||4282|70
1620393210000|2021-05-07 13:13:30|4283.5|4282.5|4283.5|4282.5|4283.5|4283|4283.5|4282.5|1115
1620393220000|2021-05-07 13:13:40|4283|4283|4283.5|4283|4283.5|4283|4283|4282.5|227
1620393230000|2021-05-07 13:13:50||4282.5||4282.5||4282.5||4282.5|0
1620393240000|2021-05-07 13:14:00|4283||4283.5||4283.5||4283||50
1620393250000|2021-05-07 13:14:10|4284|4283|4283.5|4283|4284|4283.5|4283.5|4283|1278
1620393260000|2021-05-07 13:14:20|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|1733
1620393270000|2021-05-07 13:14:30|4284|4283.5|4284|4283|4284.5|4283.5|4283.5|4283|2818
1620393280000|2021-05-07 13:14:40||4283.5||4283.5||4283.5||4283.5|0
1620393290000|2021-05-07 13:14:50|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|697
1620393300000|2021-05-07 13:15:00|4283.5|4283|4283.5|4282.5|4284|4283.5|4283|4282.5|2045
1620393310000|2021-05-07 13:15:10|4283|4283|4283|4282.5|4283|4283|4283|4282.5|28
1620393320000|2021-05-07 13:15:20|4283.5|4283|4284|4283|4284|4283|4283.5|4283|1548
1620393330000|2021-05-07 13:15:30||4283.5||4283.5||4283.5||4283.5|371
1620393340000|2021-05-07 13:15:40|4284.5|4284|4284.5|4283.5|4284.5|4284|4284.5|4283.5|211
1620393350000|2021-05-07 13:15:50|||||||||12
1620393370000|2021-05-07 13:16:10|4284||4284||4284||4284||169
1620393380000|2021-05-07 13:16:20|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|1936
1620393390000|2021-05-07 13:16:30|4283.5|4283.5|4284|4283.5|4284|4283.5|4283.5|4283|6093
1620393420000|2021-05-07 13:17:00|4284.5|4284|4284|4283|4285|4284.5|4283.5|4283|4155
1620393430000|2021-05-07 13:17:10|4283.5||4283.5||4283.5||4283.5||548
1620393440000|2021-05-07 13:17:20|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|1221
1620393450000|2021-05-07 13:17:30|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|194
1620393460000|2021-05-07 13:17:40|||||||||1
1620393470000|2021-05-07 13:17:50|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|244
1620393480000|2021-05-07 13:18:00|4283|4282.5|4283.5|4282.5|4283.5|4283|4283|4282.5|889
1620393490000|2021-05-07 13:18:10|4283|4282|4282.5|4282|4283|4282.5|4282.5|4282|1050
1620393500000|2021-05-07 13:18:20|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|277
1620393510000|2021-05-07 13:18:30|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|394
1620393520000|2021-05-07 13:18:40|4282.5|4282|4283|4282|4283|4282.5|4282.5|4282|737
1620393530000|2021-05-07 13:18:50|4282.5||4283||4283||4282.5||30
1620393540000|2021-05-07 13:19:00|4282.5||4282.5||4282.5||4282.5||0
1620393550000|2021-05-07 13:19:10|4282|4281.5|4282|4281|4282|4281.5|4281.5|4281|814
1620393560000|2021-05-07 13:19:20|4281.5|4281.5|4282|4281.5|4282|4281.5|4281.5|4281.5|157
1620393570000|2021-05-07 13:19:30|4281.5|4281|4282|4281|4282|4281.5|4281.5|4281|1121
1620393590000|2021-05-07 13:19:50||4281.5||4281||4281.5||4281|0
1620393600000|2021-05-07 13:20:00|4281.5|4281.5|4282|4281.5|4282|4281.5|4281.5|4281|686
1620393610000|2021-05-07 13:20:10|4281.5|4281|4281.5|4281|4282|4281.5|4281.5|4281|1413
1620393620000|2021-05-07 13:20:20|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|803
1620393640000|2021-05-07 13:20:40|4280.5|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|1436
1620393650000|2021-05-07 13:20:50|4281|4280|4281.5|4281|4281.5|4281|4281|4280|1315
1620393660000|2021-05-07 13:21:00||4280.5||4280.5||4280.5||4280.5|0
1620393670000|2021-05-07 13:21:10|4281|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|91
1620393680000|2021-05-07 13:21:20||4281||4281||4281||4281|0
1620393690000|2021-05-07 13:21:30||4280.5||4280.5||4280.5||4280.5|0
1620393700000|2021-05-07 13:21:40|4281||4281||4281||4281||28
1620393710000|2021-05-07 13:21:50|||||||||391
1620393720000|2021-05-07 13:22:00|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|791
1620393730000|2021-05-07 13:22:10|4280|4279.5|4280.5|4279.5|4280.5|4280|4280|4279.5|1429
1620393740000|2021-05-07 13:22:20|4280||4280||4280||4280||306
1620393760000|2021-05-07 13:22:40|4279.5|4279|4280|4279|4280|4279|4279.5|4279|1061
1620393770000|2021-05-07 13:22:50|4279.5|4278.5|4279|4278|4279.5|4278.5|4279|4278|230
1620393780000|2021-05-07 13:23:00|4278.5|4278.5|4279|4278.5|4279|4278.5|4278.5|4278.5|246
1620393790000|2021-05-07 13:23:10||4278||4278||4278||4278|0
1620393800000|2021-05-07 13:23:20|4279.5|4278.5|4280|4279.5|4280|4279.5|4279.5|4278|5167
1620393810000|2021-05-07 13:23:30|4280.5|4280|4280|4279.5|4280.5|4280|4280|4279.5|123
1620393820000|2021-05-07 13:23:40|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|157
1620393830000|2021-05-07 13:23:50|||||||||12
1620393840000|2021-05-07 13:24:00|4280|4279.5|4280|4279|4280|4279.5|4279.5|4279|488
1620393850000|2021-05-07 13:24:10||4279.5||4279.5||4279.5||4279.5|0
1620393860000|2021-05-07 13:24:20|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4279|328
1620393870000|2021-05-07 13:24:30|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4279.5|1323
1620393880000|2021-05-07 13:24:40|||||||||41
1620393890000|2021-05-07 13:24:50|4281.5|4281|4281.5|4281|4281.5|4281|4281|4280.5|3153
1620393910000|2021-05-07 13:25:10|4282|4281.5|4282.5|4281.5|4282.5|4282|4282|4281.5|1111
1620393930000|2021-05-07 13:25:30|4282|4282|4282|4281.5|4282|4282|4282|4281.5|1610
1620393940000|2021-05-07 13:25:40|4281.5|4281|4282|4281|4282|4281.5|4281.5|4281|1163
1620393950000|2021-05-07 13:25:50|||||||||26
1620393960000|2021-05-07 13:26:00|4282.5|4281.5|4285.5|4285|4285.5|4285|4282.5|4281|9799
1620393970000|2021-05-07 13:26:10|4286|4285.5|4286.5|4286|4287|4286|4286|4285.5|1848
1620393980000|2021-05-07 13:26:20|4286|4285.5|4285.5|4284.5|4286|4285.5|4285.5|4284.5|538
1620393990000|2021-05-07 13:26:30|4286|4285|4286|4285|4286|4285.5|4285.5|4285|870
1620394000000|2021-05-07 13:26:40|4285.5|4285.5|4285.5|4285|4285.5|4285.5|4285|4284.5|1315
1620394020000|2021-05-07 13:27:00|||||||||40
1620394030000|2021-05-07 13:27:10|4286|4285.5|4288|4287|4288|4287.5|4286|4285.5|2098
1620394050000|2021-05-07 13:27:30|4287.5|4286.5|4287|4286.5|4287.5|4286.5|4287|4286.5|772
1620394060000|2021-05-07 13:27:40|4286.5|4286|4286.5|4286|4286.5|4286|4286|4285|954
1620394070000|2021-05-07 13:27:50|4287|4285.5|4285.5|4285|4287|4286.5|4285.5|4284.5|2190
1620394080000|2021-05-07 13:28:00|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|119
1620394090000|2021-05-07 13:28:10|4285.5|4285|4287|4286|4287|4286|4285.5|4285|1614
1620394100000|2021-05-07 13:28:20|4286.5|4286.5|4286|4285.5|4286.5|4286.5|4285.5|4284.5|784
1620394110000|2021-05-07 13:28:30|4285.5|4285|4285.5|4284.5|4285.5|4285|4285.5|4284.5|326
1620394120000|2021-05-07 13:28:40||4285||4285||4285||4285|1
1620394140000|2021-05-07 13:29:00|4286|4285.5|4285|4284.5|4286|4285.5|4285|4284.5|377
1620394150000|2021-05-07 13:29:10|4284.5|4284|4284|4283|4284.5|4284|4284|4283|150
1620394170000|2021-05-07 13:29:30|4283.5||4283.5||4283.5||4283.5||0
1620394190000|2021-05-07 13:29:50|4283|4282.5|4283|4282|4283|4282.5|4283|4282|90
1620394200000|2021-05-07 13:30:00|4282.5|4281.5|4282.5|4281.5|4283|4282.5|4282|4281|5675
1620394210000|2021-05-07 13:30:10|4282|4281|4281.5|4281|4282|4281.5|4281.5|4280.5|1060
1620394220000|2021-05-07 13:30:20|4281|4280.5|4280.5|4280|4281|4281|4279.5|4279|3819
1620394230000|2021-05-07 13:30:30|4281|4280.5|4282|4281.5|4282.5|4281.5|4281|4280.5|2055
1620394240000|2021-05-07 13:30:40|4282.5|4282|4283.5|4283|4283.5|4283|4282|4281.5|2135
1620394250000|2021-05-07 13:30:50|4284|4283.5|4284|4283.5|4284|4283.5|4283.5|4283|6557
1620394260000|2021-05-07 13:31:00|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|922
1620394270000|2021-05-07 13:31:10|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|1104
1620394280000|2021-05-07 13:31:20|4285|4284.5|4286.5|4286|4287|4286|4285|4284.5|4273
1620394290000|2021-05-07 13:31:30|4287|4286.5|4288.5|4287.5|4288.5|4288|4287|4286.5|1726
1620394300000|2021-05-07 13:31:40|4289|4288|4289.5|4288.5|4289.5|4288.5|4288.5|4288|604
1620394310000|2021-05-07 13:31:50|4289|4288|4287.5|4287|4289|4288.5|4287.5|4286.5|5853
1620394320000|2021-05-07 13:32:00|4288|4287.5|4288|4287|4288|4287.5|4287.5|4287|442
1620394330000|2021-05-07 13:32:10|4287.5|4286.5|4286|4285|4287.5|4286.5|4285.5|4285|2546
1620394340000|2021-05-07 13:32:20||4285.5||4285.5||4285.5||4285.5|0
1620394350000|2021-05-07 13:32:30|4286.5|4286|4287.5|4286.5|4287.5|4286.5|4286.5|4286|1955
1620394370000|2021-05-07 13:32:50|4288|4287|4288|4287.5|4288|4287.5|4288|4287|5587
1620394380000|2021-05-07 13:33:00||4287||4287.5||4287.5||4287|580
1620394390000|2021-05-07 13:33:10|4287.5|4287|4286.5|4286|4287.5|4287|4286.5|4285.5|837
1620394400000|2021-05-07 13:33:20||4285.5||4285.5||4285.5||4285.5|0
1620394410000|2021-05-07 13:33:30|4286|4286|4286.5|4286|4286.5|4286|4286|4285.5|167
1620394420000|2021-05-07 13:33:40|4287|4286.5|4287|4286.5|4287|4286.5|4286.5|4286|724
1620394430000|2021-05-07 13:33:50||4286||4286.5||4286.5||4286|0
1620394440000|2021-05-07 13:34:00|4286.5|4286|4288|4287|4288|4287|4286.5|4286|1697
1620394450000|2021-05-07 13:34:10|4287.5||4288||4288||4287.5||123
1620394460000|2021-05-07 13:34:20|4287.5|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|255
1620394470000|2021-05-07 13:34:30|4287|4286.5|4287|4286.5|4287.5|4287|4287|4286.5|4259
1620394480000|2021-05-07 13:34:40|4287.5|4287|4288|4287.5|4288|4287.5|4287|4286.5|1364
1620394490000|2021-05-07 13:34:50|4287.5|4287|4287.5|4287|4288|4287.5|4287.5|4287|1718
1620394500000|2021-05-07 13:35:00|4288|4287.5|4288|4287.5|4288|4287.5|4287.5|4287|325
1620394510000|2021-05-07 13:35:10|||||||||956
1620394520000|2021-05-07 13:35:20|4288.5|4287|4286.5|4286|4288.5|4287|4286.5|4286|8055
1620394530000|2021-05-07 13:35:30|4287|4286.5|4287|4286|4287|4286.5|4287|4286|138
1620394540000|2021-05-07 13:35:40|4286.5|4286.5|4286.5|4286|4286.5|4286.5|4286.5|4286|531
1620394550000|2021-05-07 13:35:50|||||||||202
1620394560000|2021-05-07 13:36:00|4287|4286.5|4289|4288|4289|4288.5|4286.5|4286|3449
1620394570000|2021-05-07 13:36:10|4289.5|4288.5|4289.5|4289|4290|4289|4289|4288.5|169
1620394580000|2021-05-07 13:36:20|||||||||426
1620394590000|2021-05-07 13:36:30|4290|4289.5|4290|4289.5|4290|4289.5|4289|4288.5|3754
1620394600000|2021-05-07 13:36:40|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|1890
1620394610000|2021-05-07 13:36:50|4289.5|4288|4289|4288.5|4289.5|4288.5|4288.5|4287.5|1644
1620394620000|2021-05-07 13:37:00|4288.5|4288|4289|4288|4289|4288.5|4288.5|4287.5|679
1620394630000|2021-05-07 13:37:10|4289.5|4288.5|4289.5|4289|4289.5|4289|4289|4288|635
1620394640000|2021-05-07 13:37:20|4290|4289.5|4291|4290|4291|4290.5|4290|4289.5|1782
1620394650000|2021-05-07 13:37:30|4291.5|4290.5|4291.5|4290.5|4292|4291|4291.5|4290.5|1045
1620394660000|2021-05-07 13:37:40|4291|4291|4290|4289|4291.5|4291|4289.5|4289|7446
1620394670000|2021-05-07 13:37:50|4289.5||4289.5||4289.5||4289.5||0
1620394680000|2021-05-07 13:38:00|4289|4288.5|4288.5|4287.5|4289|4288.5|4288|4287.5|2426
1620394690000|2021-05-07 13:38:10|4288|4288|4290|4289|4290|4289|4288|4287.5|2558
1620394700000|2021-05-07 13:38:20|4290.5|4289.5|4290|4289|4291|4290|4289.5|4288.5|832
1620394710000|2021-05-07 13:38:30|4289.5|4288.5|4289|4288|4289.5|4288.5|4288.5|4288|1468
1620394720000|2021-05-07 13:38:40|4289.5|4288.5|4290|4289|4290|4289.5|4289.5|4288|1318
1620394730000|2021-05-07 13:38:50|4290.5|4289.5|4290.5|4290|4291|4290.5|4290|4289.5|1345
1620394740000|2021-05-07 13:39:00|4291|4290.5|4291.5|4290.5|4291.5|4291|4290.5|4290|1405
1620394750000|2021-05-07 13:39:10|4291|4290|4290|4289|4291|4290|4289.5|4289|2216
1620394760000|2021-05-07 13:39:20|4289.5|4289.5|4291|4290|4291|4290|4289.5|4289.5|1725
1620394770000|2021-05-07 13:39:30|4290.5|4289.5|4289.5|4289|4290.5|4289.5|4289|4288.5|3066
1620394780000|2021-05-07 13:39:40|4289|4288.5|4289.5|4288.5|4289.5|4289|4288.5|4288|757
1620394790000|2021-05-07 13:39:50|4289|4289|4290|4289|4290|4289|4289|4288.5|1487
1620394800000|2021-05-07 13:40:00|4289.5|4288.5|4289|4288.5|4289.5|4289|4288.5|4288|2005
1620394810000|2021-05-07 13:40:10|4288.5|4288|4288|4287|4288.5|4288|4287.5|4286.5|1643
1620394820000|2021-05-07 13:40:20|4287.5|4286.5|4286.5|4285.5|4287.5|4286.5|4286.5|4285.5|522
1620394830000|2021-05-07 13:40:30|4286|4285|4284|4283.5|4286|4285.5|4284|4283.5|2032
1620394840000|2021-05-07 13:40:40|4283.5|4282.5|4283|4282.5|4284|4283.5|4283|4282.5|435
1620394850000|2021-05-07 13:40:50|4283.5|4283|4283.5|4283|4284|4283.5|4283|4282.5|1112
1620394860000|2021-05-07 13:41:00|4284|4283.5|4284.5|4283.5|4286.5|4285.5|4284|4283.5|3404
1620394870000|2021-05-07 13:41:10|4284|4284|4284|4283.5|4284.5|4284|4284|4283.5|304
1620394880000|2021-05-07 13:41:20|4284.5|4283|4284.5|4283.5|4284.5|4283.5|4283|4282.5|2413
1620394890000|2021-05-07 13:41:30|4285|4284|4286|4285|4286|4285|4285|4284|1487
1620394900000|2021-05-07 13:41:40|4285.5|4284.5|4284.5|4284|4285.5|4284.5|4284|4283.5|1527
1620394910000|2021-05-07 13:41:50|4285|4284.5|4285|4284.5|4285.5|4285|4285|4284.5|615
1620394920000|2021-05-07 13:42:00|4285.5|4285|4286|4285|4286|4285.5|4285|4285|676
1620394940000|2021-05-07 13:42:20|4285.5|4284.5|4285|4284.5|4285.5|4284.5|4285|4284.5|801
1620394950000|2021-05-07 13:42:30|4285.5|4284|4285.5|4285|4285.5|4285|4285.5|4284|954
1620394960000|2021-05-07 13:42:40||4284.5||4284.5||4284.5||4284.5|0
1620394970000|2021-05-07 13:42:50|4285|4284|4284|4283.5|4285.5|4284|4284|4283.5|503
1620394980000|2021-05-07 13:43:00|4284.5|4284|4284.5|4284|4284.5|4284|4284|4283.5|2101
1620394990000|2021-05-07 13:43:10|||||||||22
1620395000000|2021-05-07 13:43:20|4284|4283.5|4284.5|4283.5|4284.5|4284|4284|4283.5|1676
1620395020000|2021-05-07 13:43:40|4284|4284|4284|4283|4284.5|4284|4283.5|4283|1052
1620395030000|2021-05-07 13:43:50|4283.5|4282.5|4283|4282.5|4284|4282.5|4283|4282.5|994
1620395040000|2021-05-07 13:44:00|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|335
1620395050000|2021-05-07 13:44:10|4282.5|4282|4282.5|4282|4283|4282|4282.5|4281.5|1217
1620395060000|2021-05-07 13:44:20|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|523
1620395070000|2021-05-07 13:44:30|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|554
1620395080000|2021-05-07 13:44:40|4283|4282.5|4281.5|4280.5|4283|4282.5|4281.5|4280.5|816
1620395090000|2021-05-07 13:44:50|4281|4280|4280.5|4279.5|4281|4280|4280.5|4279.5|335
1620395100000|2021-05-07 13:45:00|4281|4280|4281.5|4280.5|4281.5|4281|4281|4280|902
1620395110000|2021-05-07 13:45:10|4282|4281|4283|4282|4283|4282.5|4282|4280.5|1011
1620395120000|2021-05-07 13:45:20|4282.5|4281.5|4281.5|4281|4282.5|4281.5|4281.5|4281|35
1620395130000|2021-05-07 13:45:30|4282|4281.5|4282|4281|4282.5|4281.5|4282|4281|120
1620395140000|2021-05-07 13:45:40|||||||||268
1620395150000|2021-05-07 13:45:50|4282.5|4281.5|4283|4282.5|4283|4282.5|4282.5|4281|950
1620395160000|2021-05-07 13:46:00|4282.5|4282|4281|4280.5|4283|4282.5|4281|4280.5|1887
1620395170000|2021-05-07 13:46:10|4280.5|4280|4280|4279|4280.5|4280|4279.5|4279|1805
1620395180000|2021-05-07 13:46:20|4279.5|4278.5|4279.5|4278.5|4280|4279.5|4279|4278.5|1048
1620395190000|2021-05-07 13:46:30|4280|4279|4280|4279|4280|4279.5|4280|4279|94
1620395200000|2021-05-07 13:46:40|4280.5|4279.5|4279.5|4279|4281|4280|4279.5|4279|1951
1620395210000|2021-05-07 13:46:50|4280|4279.5|4279.5|4279|4281.5|4280.5|4279.5|4279|1375
1620395220000|2021-05-07 13:47:00|4280|4279.5|4282.5|4281.5|4282.5|4281.5|4279.5|4279|5043
1620395230000|2021-05-07 13:47:10|4283|4282|4282.5|4281.5|4283|4282|4282.5|4281.5|50
1620395240000|2021-05-07 13:47:20|4282|4281|4282|4281|4282|4281.5|4281.5|4281|1027
1620395250000|2021-05-07 13:47:30|4281.5|4280.5|4282|4281|4282|4281|4281|4280|728
1620395260000|2021-05-07 13:47:40|4281.5|4280.5|4280.5|4280|4282|4281|4280.5|4280|696
1620395270000|2021-05-07 13:47:50|4281|4280.5|4281.5|4280|4282|4281|4281|4280|695
1620395280000|2021-05-07 13:48:00|4281|4280.5|4281|4280|4281|4280.5|4280.5|4280|1100
1620395290000|2021-05-07 13:48:10||4280.5||4280.5||4280.5||4280|1006
1620395300000|2021-05-07 13:48:20|4280.5|4280|4279|4278.5|4280.5|4280|4279|4278.5|4186
1620395310000|2021-05-07 13:48:30|||||||||232
1620395320000|2021-05-07 13:48:40|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4277.5|1371
1620395330000|2021-05-07 13:48:50|4279.5|4279|4280|4279|4280|4279.5|4279.5|4279|635
1620395340000|2021-05-07 13:49:00|4279.5|4278.5|4278|4277.5|4279.5|4279|4278|4277.5|1807
1620395350000|2021-05-07 13:49:10|4277.5|4277|4277|4276|4278|4277|4277|4276|369
1620395360000|2021-05-07 13:49:20|4277.5|4276.5|4277.5|4276.5|4278.5|4278|4277|4276|1572
1620395370000|2021-05-07 13:49:30|4277|4276|4276.5|4276|4277|4276|4276.5|4276|0
1620395380000|2021-05-07 13:49:40|4277|4276.5|4275.5|4274.5|4277|4276.5|4275.5|4274.5|730
1620395390000|2021-05-07 13:49:50|4276|4275|4276|4275|4276|4275.5|4276|4275|3
1620395400000|2021-05-07 13:50:00|4275.5|4275.5|4275.5|4274.5|4276|4275.5|4275|4274.5|1561
1620395410000|2021-05-07 13:50:10|4276|4275|4276.5|4275.5|4276.5|4276|4276|4275|2216
1620395420000|2021-05-07 13:50:20|4277|4276|4278|4277|4278|4277|4277|4276|506
1620395430000|2021-05-07 13:50:30|4277.5|4276.5|4277|4276|4277.5|4276.5|4277|4276|25
1620395440000|2021-05-07 13:50:40|4278|4276.5|4278|4277|4278|4277|4278|4276.5|3
1620395450000|2021-05-07 13:50:50|4278.5|4277.5|4280|4279|4280.5|4280|4278|4277|3664
1620395460000|2021-05-07 13:51:00|4280.5|4278.5|4281|4280.5|4281.5|4280.5|4280|4278.5|3746
1620395470000|2021-05-07 13:51:10|4280.5|4280|4280|4279.5|4281|4280.5|4280|4279.5|2468
1620395480000|2021-05-07 13:51:20|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4279.5|404
1620395490000|2021-05-07 13:51:30|4281|4280.5|4282|4281|4282.5|4281.5|4281|4280|2808
1620395500000|2021-05-07 13:51:40|4281.5|4280.5|4281.5|4280.5|4281.5|4281|4281.5|4280.5|65
1620395510000|2021-05-07 13:51:50|4281|4280|4280|4279.5|4281.5|4280|4280|4279.5|2267
1620395520000|2021-05-07 13:52:00|4279.5|4279|4278.5|4277.5|4279.5|4279|4278.5|4277.5|417
1620395530000|2021-05-07 13:52:10||4278||4277.5||4278||4277.5|50
1620395540000|2021-05-07 13:52:20|4279|4278|4279|4278|4279|4278.5|4279|4278|560
1620395550000|2021-05-07 13:52:30|4279.5|4278.5|4280|4279|4280|4279.5|4279.5|4278.5|411
1620395560000|2021-05-07 13:52:40|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|434
1620395570000|2021-05-07 13:52:50|4279|4279|4279.5|4278.5|4279.5|4279|4279|4278.5|890
1620395580000|2021-05-07 13:53:00|4279||4279.5||4279.5||4279||0
1620395590000|2021-05-07 13:53:10|4280|4279|4279|4278.5|4280|4279|4279|4278.5|3773
1620395600000|2021-05-07 13:53:20|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277.5|1630
1620395610000|2021-05-07 13:53:30|4278.5|4278|4278.5|4278|4279|4278|4278.5|4277.5|3119
1620395630000|2021-05-07 13:53:50|4279||4279||4279||4278.5||478
1620395640000|2021-05-07 13:54:00|4278.5||4278.5||4279||4278.5||0
1620395650000|2021-05-07 13:54:10|||||||||322
1620395660000|2021-05-07 13:54:20|4279|4278.5|4279|4278|4279|4278.5|4278.5|4278|3731
1620395670000|2021-05-07 13:54:30|4279.5|4278.5|4279.5|4279|4280|4279|4279|4278|2516
1620395680000|2021-05-07 13:54:40|4279|4278.5|4280|4279|4280.5|4280|4279|4278.5|2642
1620395690000|2021-05-07 13:54:50|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280.5|4279|0
1620395700000|2021-05-07 13:55:00|4281|4280|4281.5|4281|4281.5|4281|4280.5|4279.5|823
1620395710000|2021-05-07 13:55:10|4282|4281.5|4281.5|4280.5|4282.5|4282|4281|4280|4398
1620395730000|2021-05-07 13:55:30|4281||4281.5||4281.5||4281||0
1620395740000|2021-05-07 13:55:40|4282|4281|4284|4283.5|4284.5|4283.5|4282|4281|1385
1620395750000|2021-05-07 13:55:50|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|45
1620395760000|2021-05-07 13:56:00|4284.5|4284|4284.5|4284|4284.5|4284|4284|4283.5|3169
1620395780000|2021-05-07 13:56:20|4285|4284.5|4286|4285|4286|4285|4285|4284.5|2608
1620395790000|2021-05-07 13:56:30||4285.5||4285.5||4285.5||4285|1042
1620395800000|2021-05-07 13:56:40|4285.5|4285|4286|4285|4286|4285.5|4285.5|4285|1588
1620395810000|2021-05-07 13:56:50|4286.5|4285.5|4287.5|4286.5|4288|4287|4286.5|4285.5|2886
1620395820000|2021-05-07 13:57:00|4287|4287|4286.5|4286|4287.5|4287|4286.5|4286|2421
1620395830000|2021-05-07 13:57:10|4286|4285.5|4285.5|4285|4286.5|4285.5|4285.5|4285|3527
1620395840000|2021-05-07 13:57:20|4286|4285.5|4287.5|4286.5|4287.5|4286.5|4286|4285|450
1620395850000|2021-05-07 13:57:30|4287|4286|4287|4286|4287|4286|4287|4286|260
1620395860000|2021-05-07 13:57:40|4286.5|4285.5|4284.5|4283.5|4286.5|4285.5|4284|4283.5|1582
1620395870000|2021-05-07 13:57:50|4284|4283|4283.5|4282|4284|4283|4283.5|4282|69
1620395880000|2021-05-07 13:58:00|4283|4282.5|4284|4283|4284.5|4283|4283|4282.5|0
1620395890000|2021-05-07 13:58:10|4283.5|4282.5|4283.5|4282.5|4284|4282.5|4283|4282|187
1620395900000|2021-05-07 13:58:20|4283|4282|4283|4282|4283|4282|4283|4281.5|878
1620395910000|2021-05-07 13:58:30|4283.5|4282.5|4283.5|4283|4283.5|4283|4283.5|4282.5|889
1620395920000|2021-05-07 13:58:40|||||||||63
1620395930000|2021-05-07 13:58:50|4284|4282.5|4283.5|4282.5|4284|4283|4283.5|4282.5|1109
1620395940000|2021-05-07 13:59:00|4283|4282|4283|4282|4283.5|4282|4282.5|4282|1224
1620395950000|2021-05-07 13:59:10|4283.5|4282.5|4283|4282.5|4283.5|4283|4283|4282.5|1172
1620395960000|2021-05-07 13:59:20|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|433
1620395970000|2021-05-07 13:59:30|4284|4283.5|4284|4283|4284.5|4283.5|4283.5|4283|629
1620395980000|2021-05-07 13:59:40|4284.5||4284||4284.5||4284||0
1620395990000|2021-05-07 13:59:50|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|4284.5|4283|167
1620396000000|2021-05-07 14:00:00|4285|4284|4285|4284|4285.5|4284.5|4284.5|4283.5|2407
1620396010000|2021-05-07 14:00:10|4285.5|4283.5|4283.5|4283|4285.5|4284|4283.5|4283|2822
1620396020000|2021-05-07 14:00:20|4284|4283.5|4284|4283|4284|4283.5|4284|4283|539
1620396030000|2021-05-07 14:00:30|4283.5|4282.5|4282|4281|4283.5|4282.5|4282|4281|1534
1620396050000|2021-05-07 14:00:50|4281.5|4280.5|4283.5|4283|4284.5|4283|4281.5|4280|3701
1620396060000|2021-05-07 14:01:00|4283|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282|44
1620396080000|2021-05-07 14:01:20||4283||4282.5||4283||4282.5|307
1620396100000|2021-05-07 14:01:40|4284|4283|4284|4283|4284|4283.5|4283.5|4282.5|2269
1620396110000|2021-05-07 14:01:50|4284.5|4283.5|4285.5|4284.5|4285.5|4284.5|4284.5|4283.5|1034
1620396120000|2021-05-07 14:02:00||4285||4285||4285||4284.5|2
1620396130000|2021-05-07 14:02:10|4285|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284.5|1472
1620396140000|2021-05-07 14:02:20|4285||4285||4285.5||4285||1179
1620396150000|2021-05-07 14:02:30|||||||||280
1620396160000|2021-05-07 14:02:40|4285.5|4285|4286.5|4286|4286.5|4286|4285.5|4285|1157
1620396170000|2021-05-07 14:02:50|4287|4286.5|4287|4286.5|4288|4287|4287|4286.5|1333
1620396180000|2021-05-07 14:03:00|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|1530
1620396190000|2021-05-07 14:03:10|||||||||250
1620396210000|2021-05-07 14:03:30|4287|4286.5|4287|4286.5|4287.5|4287|4287|4286.5|682
1620396220000|2021-05-07 14:03:40|4287.5|4287|4287.5|4286.5|4287.5|4287|4287|4286.5|335
1620396230000|2021-05-07 14:03:50||4287||4287||4287||4287|0
1620396240000|2021-05-07 14:04:00|4287|4286.5|4287|4286.5|4287.5|4287|4287|4286.5|327
1620396250000|2021-05-07 14:04:10|4287.5||4287.5||4287.5||4287.5||10
1620396260000|2021-05-07 14:04:20|4287|4286|4286|4285.5|4287|4286|4286|4285.5|3547
1620396270000|2021-05-07 14:04:30|4285.5|4285|4285|4284.5|4285.5|4285|4284.5|4284|789
1620396280000|2021-05-07 14:04:40|4285.5|4285|4286|4285|4286|4285.5|4285|4284.5|2389
1620396290000|2021-05-07 14:04:50||4285.5||4285||4285.5||4285|46
1620396300000|2021-05-07 14:05:00|4285.5|4285.5|4285|4284.5|4286|4285.5|4285|4284.5|1273
1620396310000|2021-05-07 14:05:10|||||||||129
1620396330000|2021-05-07 14:05:30|||||||||50
1620396340000|2021-05-07 14:05:40|||||||||117
1620396350000|2021-05-07 14:05:50|4285.5|4285|4284|4283|4285.5|4285|4284|4283|3557
1620396360000|2021-05-07 14:06:00|4283.5|4283.5|4284|4282.5|4284|4283.5|4283.5|4282.5|471
1620396370000|2021-05-07 14:06:10|4283.5|4283|4284|4283.5|4284|4283.5|4283|4282.5|618
1620396380000|2021-05-07 14:06:20|||||||||1028
1620396390000|2021-05-07 14:06:30|4284.5|4284|4286|4285|4286.5|4285.5|4284|4283.5|3406
1620396400000|2021-05-07 14:06:40|4285.5|4284.5|4285|4284.5|4285.5|4284.5|4285|4284.5|263
1620396410000|2021-05-07 14:06:50|4285.5|4285|4286|4285|4286|4285|4285.5|4285|273
1620396420000|2021-05-07 14:07:00|4285.5||4286||4286||4285.5||0
1620396430000|2021-05-07 14:07:10|4286.5|4285.5|4287|4286|4287|4286|4286.5|4285|428
1620396440000|2021-05-07 14:07:20|||||||||77
1620396460000|2021-05-07 14:07:40|4286.5|4285.5|4285.5|4285|4287|4286|4285.5|4285|4083
1620396470000|2021-05-07 14:07:50|4285|4284.5|4285|4284.5|4285|4284.5|4284.5|4284|613
1620396480000|2021-05-07 14:08:00|4285.5|4285|4285|4284.5|4286|4285.5|4285|4284.5|1404
1620396490000|2021-05-07 14:08:10|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|550
1620396500000|2021-05-07 14:08:20|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|452
1620396510000|2021-05-07 14:08:30||4284.5||4285||4285||4284.5|35
1620396530000|2021-05-07 14:08:50|4285|4284.5|4284.5|4284|4285|4284.5|4284.5|4284|391
1620396540000|2021-05-07 14:09:00|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|915
1620396550000|2021-05-07 14:09:10|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|1064
1620396560000|2021-05-07 14:09:20|4285|4284.5|4285.5|4284.5|4285.5|4285|4285|4284|1311
1620396580000|2021-05-07 14:09:40|4286|4285|4286|4285|4286.5|4285.5|4285.5|4284.5|2595
1620396590000|2021-05-07 14:09:50|4286.5|4285.5|4286|4285.5|4286.5|4285.5|4286|4285|50
1620396600000|2021-05-07 14:10:00|4286.5|4286|4287|4286.5|4288.5|4288|4286.5|4286|4479
1620396610000|2021-05-07 14:10:10|4287.5|4287|4287|4286|4287.5|4287|4286.5|4286|1331
1620396620000|2021-05-07 14:10:20|4287.5|4286.5|4287.5|4287|4288|4287|4287.5|4286.5|2715
1620396630000|2021-05-07 14:10:30|4287|4286.5|4287.5|4286.5|4287.5|4286.5|4287|4286.5|730
1620396640000|2021-05-07 14:10:40|4287|4287|4287|4286.5|4287|4287|4287|4286.5|982
1620396650000|2021-05-07 14:10:50|4287.5|4287|4287.5|4287|4288|4287|4287.5|4287|9291
1620396660000|2021-05-07 14:11:00|4288|4287.5|4287.5|4287|4288|4287.5|4287|4286.5|4754
1620396670000|2021-05-07 14:11:10|4287|4286.5|4285.5|4284.5|4287|4286.5|4285.5|4284.5|2458
1620396680000|2021-05-07 14:11:20||4285||4284.5||4285||4284.5|634
1620396690000|2021-05-07 14:11:30|4285||4285||4285||4285||0
1620396700000|2021-05-07 14:11:40|4285.5|4285|4286.5|4286|4287|4286|4285.5|4285|31427
1620396720000|2021-05-07 14:12:00|4286|4285.5|4285.5|4285|4286.5|4286|4285.5|4284.5|588
1620396730000|2021-05-07 14:12:10|4285|4284.5|4284.5|4283.5|4285|4284.5|4284.5|4283.5|1667
1620396740000|2021-05-07 14:12:20|4284|4284|4284|4283.5|4284|4284|4284|4283.5|231
1620396750000|2021-05-07 14:12:30|4283.5|4283|4284.5|4283.5|4284.5|4284|4283.5|4282.5|2341
1620396760000|2021-05-07 14:12:40|4285|4284|4285.5|4284.5|4286|4285|4285|4283.5|1287
1620396770000|2021-05-07 14:12:50|4285|4285|4287|4286.5|4287.5|4286.5|4285|4285|37919
1620396780000|2021-05-07 14:13:00|4287.5|4287|4288|4287|4288|4287|4286.5|4286|10038
1620396790000|2021-05-07 14:13:10|4287.5|4286.5|4287|4286|4288|4287|4287|4286|5695
1620396800000|2021-05-07 14:13:20|4286.5||4287||4287||4286.5||23
1620396810000|2021-05-07 14:13:30|4287.5|4286.5|4288.5|4288|4289|4288|4287.5|4286.5|284
1620396830000|2021-05-07 14:13:50|4289|4288.5|4290|4289|4290|4289|4289|4288.5|2287
1620396840000|2021-05-07 14:14:00|4289.5|4289.5|4292|4291.5|4292.5|4291.5|4289.5|4289.5|6474
1620396850000|2021-05-07 14:14:10|4291.5|4291|4290|4289.5|4292|4291.5|4290|4289.5|18699
1620396860000|2021-05-07 14:14:20|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|600
1620396870000|2021-05-07 14:14:30|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|3721
1620396880000|2021-05-07 14:14:40|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|1265
1620396890000|2021-05-07 14:14:50|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|268
1620396900000|2021-05-07 14:15:00|4290.5|4290|4289.5|4288.5|4290.5|4290|4289.5|4288.5|691
1620396910000|2021-05-07 14:15:10|4289|4288|4288.5|4288|4289|4288|4288|4287.5|733
1620396920000|2021-05-07 14:15:20|4289|4288.5|4290.5|4290|4290.5|4290|4289|4288.5|2010
1620396930000|2021-05-07 14:15:30|||||||||1000
1620396940000|2021-05-07 14:15:40|4291|4290.5|4291.5|4290.5|4291.5|4291|4291|4290.5|828
1620396950000|2021-05-07 14:15:50||4291||4290.5||4291||4290.5|0
1620396960000|2021-05-07 14:16:00|4292|4291|4292|4291.5|4292.5|4292|4292|4290.5|3140
1620396970000|2021-05-07 14:16:10|4292.5||4292||4292.5||4292||0
1620396980000|2021-05-07 14:16:20|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|192
1620396990000|2021-05-07 14:16:30|4292|4291.5|4292|4291.5|4292.5|4291.5|4292|4291.5|1321
1620397000000|2021-05-07 14:16:40|4292.5|4292|4292.5|4291.5|4292.5|4292|4292.5|4291.5|300
1620397010000|2021-05-07 14:16:50|4292|4291|4291|4290.5|4292|4291|4291|4290.5|2192
1620397020000|2021-05-07 14:17:00|4290.5|4290|4290.5|4289.5|4290.5|4290|4290.5|4289.5|817
1620397030000|2021-05-07 14:17:10|4290|4290|4289|4288.5|4290.5|4290|4289|4288.5|1089
1620397040000|2021-05-07 14:17:20|4288.5|4288|4288.5|4287.5|4288.5|4288|4288|4287.5|792
1620397050000|2021-05-07 14:17:30|4288|4288|4288|4287.5|4289.5|4288.5|4288|4287.5|5590
1620397060000|2021-05-07 14:17:40|||||||||612
1620397070000|2021-05-07 14:17:50|4287.5|4287|4286|4285.5|4287.5|4287|4286|4285.5|1394
1620397080000|2021-05-07 14:18:00|4285.5|4285|4285.5|4285|4286|4285.5|4285.5|4285|512
1620397090000|2021-05-07 14:18:10|4286|4285.5|4286|4285.5|4287|4286.5|4286|4285.5|2051
1620397100000|2021-05-07 14:18:20|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|168
1620397110000|2021-05-07 14:18:30|4287|4286.5|4285.5|4285|4287|4286.5|4285.5|4285|1566
1620397120000|2021-05-07 14:18:40|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|238
1620397130000|2021-05-07 14:18:50|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|136
1620397140000|2021-05-07 14:19:00|4286.5|4286|4286.5|4285.5|4286.5|4286|4286.5|4285.5|615
1620397150000|2021-05-07 14:19:10||4286||4286||4286||4286|1400
1620397160000|2021-05-07 14:19:20|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|1430
1620397170000|2021-05-07 14:19:30|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|652
1620397180000|2021-05-07 14:19:40|4286|4285.5|4286|4285|4286|4285.5|4285.5|4285|749
1620397190000|2021-05-07 14:19:50|4285.5||4285.5||4285.5||4285.5||80
1620397200000|2021-05-07 14:20:00|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|701
1620397210000|2021-05-07 14:20:10|4287|4286.5|4287|4286|4287|4286.5|4287|4286|229
1620397260000|2021-05-07 14:21:00|4287.5|4286.5|4287|4286.5|4287.5|4287|4287|4286.5|2640
1620397270000|2021-05-07 14:21:10|4287.5|4287|4287|4286.5|4287.5|4287|4287|4286.5|831
1620397290000|2021-05-07 14:21:30|4287.5|4287|4287|4286.5|4287.5|4287|4287|4286.5|579
1620397300000|2021-05-07 14:21:40|4287.5|4287|4287.5|4286.5|4287.5|4287|4287.5|4286.5|1145
1620397320000|2021-05-07 14:22:00|4287|4286|4285.5|4285|4287.5|4286.5|4285|4284.5|4742
1620397330000|2021-05-07 14:22:10|4285|4284.5|4285.5|4284.5|4285.5|4285|4285|4284.5|608
1620397340000|2021-05-07 14:22:20|4285|4285|4285.5|4285|4285.5|4285|4285|4285|0
1620397350000|2021-05-07 14:22:30|4285|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284.5|318
1620397370000|2021-05-07 14:22:50|4285|4284|4285|4284|4285|4284|4284.5|4284|2256
1620397380000|2021-05-07 14:23:00||4284.5||4284||4284.5||4284|53
1620397390000|2021-05-07 14:23:10|4285.5|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|873
1620397400000|2021-05-07 14:23:20|||||||||92
1620397410000|2021-05-07 14:23:30|4285|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284.5|406
1620397440000|2021-05-07 14:24:00|4285||4285||4285||4285||158
1620397450000|2021-05-07 14:24:10|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|1203
1620397460000|2021-05-07 14:24:20|||||||||1006
1620397470000|2021-05-07 14:24:30|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|826
1620397480000|2021-05-07 14:24:40|4285.5|4285|4286|4285|4286|4285.5|4285.5|4285|1994
1620397490000|2021-05-07 14:24:50||4285.5||4285.5||4285.5||4285.5|0
1620397500000|2021-05-07 14:25:00|4286.5|4286|4285.5|4285|4286.5|4286|4285.5|4285|2130
1620397520000|2021-05-07 14:25:20|4286||4286||4286||4286||451
1620397530000|2021-05-07 14:25:30||4285.5||4285||4285.5||4285|0
1620397560000|2021-05-07 14:26:00||4285.5||4285.5||4285.5||4285.5|0
1620397570000|2021-05-07 14:26:10|4286.5|4286|4287|4286.5|4287|4286.5|4286|4285.5|1556
1620397580000|2021-05-07 14:26:20|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|470
1620397600000|2021-05-07 14:26:40|4287|4286.5|4285.5|4285|4287|4286.5|4285.5|4285|3729
1620397620000|2021-05-07 14:27:00|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|613
1620397630000|2021-05-07 14:27:10|||||||||216
1620397640000|2021-05-07 14:27:20|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284|1450
1620397650000|2021-05-07 14:27:30|4284.5|4284|4284.5|4284|4285|4284.5|4284.5|4284|879
1620397660000|2021-05-07 14:27:40|4285|4284.5|4285|4284.5|4286|4285.5|4285|4284.5|3563
1620397670000|2021-05-07 14:27:50|4285.5|4285|4285.5|4285|4286|4285|4285.5|4285|535
1620397680000|2021-05-07 14:28:00|4285|4284.5|4285.5|4284.5|4285.5|4285|4285|4284.5|925
1620397690000|2021-05-07 14:28:10||4285||4285||4285||4285|0
1620397700000|2021-05-07 14:28:20|||||||||13
1620397710000|2021-05-07 14:28:30|4286|4285.5|4286|4285.5|4286.5|4286|4285.5|4285|1713
1620397720000|2021-05-07 14:28:40|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|4578
1620397730000|2021-05-07 14:28:50|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|1531
1620397760000|2021-05-07 14:29:20|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|753
1620397770000|2021-05-07 14:29:30|4285.5|4285|4286|4285|4286|4285|4285.5|4285|259
1620397790000|2021-05-07 14:29:50|4285.5|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|921
1620397800000|2021-05-07 14:30:00|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|390
1620397810000|2021-05-07 14:30:10|4286.5|4286|4285|4284.5|4286.5|4286|4285|4284.5|4141
1620397820000|2021-05-07 14:30:20|4284.5|4284|4284|4283.5|4284.5|4284.5|4284|4283|1003
1620397830000|2021-05-07 14:30:30|4283.5|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|787
1620397840000|2021-05-07 14:30:40|4284|4283|4284|4283|4284|4283.5|4283.5|4283|42
1620397870000|2021-05-07 14:31:10|4283.5||4284||4284||4283.5||50
1620397890000|2021-05-07 14:31:30|4283.5|4283.5|4283.5|4283|4283.5|4283.5|4283.5|4283|1344
1620397900000|2021-05-07 14:31:40|4283|4282.5|4283|4282|4283|4282.5|4282.5|4282|1792
1620397910000|2021-05-07 14:31:50|4283.5|4282.5|4284|4283.5|4284.5|4284|4283.5|4282.5|2097
1620397920000|2021-05-07 14:32:00|4283.5|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|792
1620397930000|2021-05-07 14:32:10|4283|4282|4282|4281.5|4283|4282|4282|4281.5|739
1620397940000|2021-05-07 14:32:20|4281.5|4281|4281.5|4280.5|4281.5|4281|4281.5|4280.5|262
1620397950000|2021-05-07 14:32:30|4281|4280|4280.5|4279.5|4281|4280|4280.5|4279.5|357
1620397960000|2021-05-07 14:32:40|4281|4280|4282|4281.5|4282|4281.5|4281|4280|865
1620397970000|2021-05-07 14:32:50|4282.5|4281|4282|4281.5|4282.5|4282|4282|4281|1011
1620397980000|2021-05-07 14:33:00|4282.5|4281|4281.5|4281|4282.5|4281.5|4281.5|4281|479
1620398000000|2021-05-07 14:33:20|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|111
1620398020000|2021-05-07 14:33:40|||||||||45
1620398040000|2021-05-07 14:34:00|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|90
1620398050000|2021-05-07 14:34:10|||||||||34
1620398060000|2021-05-07 14:34:20|||||||||57
1620398070000|2021-05-07 14:34:30|4282|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|3105
1620398090000|2021-05-07 14:34:50|4283|4282|4283|4282.5|4284|4283|4283|4282|1144
1620398110000|2021-05-07 14:35:10|4282.5|4282|4282|4281.5|4283|4282.5|4282|4281.5|2290
1620398120000|2021-05-07 14:35:20|4281.5|4281|4281.5|4281|4282|4281|4281.5|4281|675
1620398130000|2021-05-07 14:35:30|4281|4280.5|4280|4279.5|4281.5|4281|4280|4279.5|934
1620398140000|2021-05-07 14:35:40|4279.5|4279|4279.5|4278.5|4279.5|4279|4279|4278.5|3033
1620398150000|2021-05-07 14:35:50|4279|4279|4279|4278.5|4279|4279|4279|4278.5|197
1620398160000|2021-05-07 14:36:00|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|309
1620398170000|2021-05-07 14:36:10|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|67
1620398180000|2021-05-07 14:36:20|4279.5|4279|4280|4279|4280|4279.5|4279.5|4279|1170
1620398200000|2021-05-07 14:36:40||4279.5||4279.5||4279.5||4279.5|390
1620398210000|2021-05-07 14:36:50|4280.5|4280|4281|4280|4281|4280|4280.5|4280|316
1620398220000|2021-05-07 14:37:00|4280.5|4279.5|4279.5|4279|4280.5|4279.5|4279.5|4279|2588
1620398230000|2021-05-07 14:37:10|4280|4279.5|4280.5|4279.5|4280.5|4280|4280|4279.5|839
1620398240000|2021-05-07 14:37:20||4280||4279.5||4280||4279.5|0
1620398250000|2021-05-07 14:37:30||4280||4280||4280||4280|50
1620398260000|2021-05-07 14:37:40|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|1207
1620398280000|2021-05-07 14:38:00|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|1125
1620398300000|2021-05-07 14:38:20|4280|4279.5|4280.5|4280|4281|4280.5|4280|4279.5|792
1620398310000|2021-05-07 14:38:30|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|2068
1620398320000|2021-05-07 14:38:40|4280.5|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|50
1620398330000|2021-05-07 14:38:50|4280|4279|4279.5|4279|4280|4279|4279.5|4279|1242
1620398340000|2021-05-07 14:39:00|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|258
1620398350000|2021-05-07 14:39:10||4279||4279||4279||4279|0
1620398370000|2021-05-07 14:39:30|4279.5|4278.5|4278|4277|4279.5|4278.5|4278|4277|1465
1620398380000|2021-05-07 14:39:40|4277.5|4276.5|4277|4276.5|4278|4277|4277|4276.5|1758
1620398400000|2021-05-07 14:40:00|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276.5|471
1620398410000|2021-05-07 14:40:10|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|838
1620398430000|2021-05-07 14:40:30|4277|4275.5|4276|4275.5|4277|4275.5|4276|4275.5|1669
1620398440000|2021-05-07 14:40:40|4275.5|4275|4274.5|4274|4275.5|4275|4274.5|4274|971
1620398450000|2021-05-07 14:40:50|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|224
1620398470000|2021-05-07 14:41:10|4275.5|4275|4275.5|4274.5|4275.5|4275|4275.5|4274.5|1158
1620398490000|2021-05-07 14:41:30||4275||4275||4275||4275|1010
1620398500000|2021-05-07 14:41:40|4275|4274.5|4274|4273.5|4275.5|4275|4274|4273|2689
1620398510000|2021-05-07 14:41:50|4273.5|4273|4274|4273|4274|4273|4273.5|4272.5|171
1620398520000|2021-05-07 14:42:00|||||||||116
1620398530000|2021-05-07 14:42:10|4274.5|4273.5|4274.5|4274|4274.5|4274|4274.5|4273|1130
1620398540000|2021-05-07 14:42:20|||||||||573
1620398550000|2021-05-07 14:42:30|4274|4273.5|4274.5|4273.5|4274.5|4273.5|4274|4273.5|768
1620398570000|2021-05-07 14:42:50||4274||4273.5||4274||4273.5|25
1620398580000|2021-05-07 14:43:00||4274||4274||4274||4274|0
1620398590000|2021-05-07 14:43:10|4274|4273.5|4275|4274.5|4275|4274.5|4274|4273.5|768
1620398600000|2021-05-07 14:43:20|4275.5|4275|4274.5|4274|4275.5|4275|4274.5|4274|3615
1620398610000|2021-05-07 14:43:30|||||||||659
1620398620000|2021-05-07 14:43:40|4274|4273.5|4274.5|4273.5|4274.5|4273.5|4274|4273.5|356
1620398630000|2021-05-07 14:43:50|||||||||190
1620398640000|2021-05-07 14:44:00|4274||4274||4274||4274||0
1620398660000|2021-05-07 14:44:20|4274.5|4274|4275|4274.5|4275.5|4274.5|4274.5|4274|511
1620398680000|2021-05-07 14:44:40|||||||||1105
1620398690000|2021-05-07 14:44:50|4275.5|4275|4275.5|4275|4276|4275|4275|4274.5|2388
1620398700000|2021-05-07 14:45:00|4275|4274.5|4275.5|4274.5|4275.5|4275|4275|4274.5|554
1620398710000|2021-05-07 14:45:10|4275|4275|4274|4273.5|4275.5|4275|4274|4273.5|1682
1620398720000|2021-05-07 14:45:20|4274.5|4274|4275.5|4275|4275.5|4275|4274.5|4274|784
1620398730000|2021-05-07 14:45:30|4276|4275.5|4276|4275|4276|4275.5|4276|4275|177
1620398740000|2021-05-07 14:45:40|4275.5|4275.5|4276|4275|4276|4275.5|4275.5|4274.5|3979
1620398750000|2021-05-07 14:45:50|4275.5|4275.5|4275.5|4275|4276|4275.5|4275|4274.5|1639
1620398770000|2021-05-07 14:46:10|||||||||552
1620398780000|2021-05-07 14:46:20|4276|4275.5|4276.5|4276|4277|4276.5|4276|4275.5|3458
1620398790000|2021-05-07 14:46:30|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|204
1620398800000|2021-05-07 14:46:40|4276.5|4276|4276.5|4276|4276.5|4276|4276|4275.5|120
1620398820000|2021-05-07 14:47:00|||||||||194
1620398830000|2021-05-07 14:47:10|4276|4275.5|4277|4276.5|4277|4276.5|4276|4275.5|3285
1620398840000|2021-05-07 14:47:20|4276.5|4276|4277|4276.5|4277|4276.5|4276.5|4276|788
1620398850000|2021-05-07 14:47:30|4276.5|4276|4278|4277|4278|4277.5|4276.5|4276|799
1620398860000|2021-05-07 14:47:40||4277.5||4277.5||4277.5||4277.5|38
1620398870000|2021-05-07 14:47:50|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4278|546
1620398880000|2021-05-07 14:48:00|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|2911
1620398890000|2021-05-07 14:48:10|4278|4277.5|4278.5|4277.5|4278.5|4278|4278|4277.5|1617
1620398910000|2021-05-07 14:48:30|4278|4278|4278.5|4278|4278.5|4278|4278|4278|197
1620398920000|2021-05-07 14:48:40|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|947
1620398930000|2021-05-07 14:48:50|4279.5|4279|4280|4279|4280|4279.5|4279.5|4279|381
1620398940000|2021-05-07 14:49:00||4279.5||4279.5||4279.5||4279.5|297
1620398950000|2021-05-07 14:49:10|4280.5|4280|4280.5|4280|4281|4280|4280.5|4280|92
1620398960000|2021-05-07 14:49:20|4281|4280.5|4281|4280.5|4281|4280.5|4280.5|4280.5|387
1620398970000|2021-05-07 14:49:30|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|204
1620398980000|2021-05-07 14:49:40|||||||||191
1620398990000|2021-05-07 14:49:50|4281|4280.5|4280.5|4280|4281.5|4281|4280.5|4280|4566
1620399000000|2021-05-07 14:50:00|4280|4279.5|4279.5|4279|4280|4279.5|4279|4278|1806
1620399010000|2021-05-07 14:50:10|4279|4278.5|4279|4278.5|4279.5|4278.5|4279|4278.5|839
1620399020000|2021-05-07 14:50:20|4278.5|4278|4279.5|4279|4280|4279.5|4278.5|4278|1175
1620399040000|2021-05-07 14:50:40|4279|4278.5|4279|4278|4279|4278.5|4279|4278|2194
1620399050000|2021-05-07 14:50:50|4278.5|4277.5|4278.5|4278|4278.5|4278|4278|4277.5|560
1620399060000|2021-05-07 14:51:00|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|635
1620399070000|2021-05-07 14:51:10|4277.5|4277|4278|4277.5|4278|4277.5|4277.5|4277|1065
1620399080000|2021-05-07 14:51:20|4277.5|4277|4277.5|4277|4278|4277.5|4277.5|4277|560
1620399090000|2021-05-07 14:51:30|||||||||46
1620399100000|2021-05-07 14:51:40|||||||||102
1620399110000|2021-05-07 14:51:50|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|1055
1620399130000|2021-05-07 14:52:10|||||||||2394
1620399140000|2021-05-07 14:52:20|4278.5|4278|4279|4278|4279|4278.5|4278.5|4278|833
1620399150000|2021-05-07 14:52:30|4278.5||4278.5||4279||4278.5||0
1620399170000|2021-05-07 14:52:50|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|1126
1620399180000|2021-05-07 14:53:00|4279.5|4279|4279.5|4279|4279.5|4279|4279|4278.5|1292
1620399190000|2021-05-07 14:53:10|||||||||278
1620399200000|2021-05-07 14:53:20|||||||||1000
1620399210000|2021-05-07 14:53:30|4280|4279.5|4280.5|4280|4281|4280|4280|4279.5|855
1620399220000|2021-05-07 14:53:40|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|65
1620399230000|2021-05-07 14:53:50|4280.5|4280|4281|4280|4281|4280.5|4280.5|4280|3556
1620399240000|2021-05-07 14:54:00|4280.5||4280.5||4281||4280.5||1407
1620399250000|2021-05-07 14:54:10|4281|4280.5|4281.5|4281|4282|4281.5|4281|4280.5|1105
1620399260000|2021-05-07 14:54:20|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|33
1620399270000|2021-05-07 14:54:30|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|1355
1620399280000|2021-05-07 14:54:40|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|180
1620399290000|2021-05-07 14:54:50|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|3721
1620399300000|2021-05-07 14:55:00|||||||||324
1620399310000|2021-05-07 14:55:10|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|662
1620399320000|2021-05-07 14:55:20|||||||||120
1620399340000|2021-05-07 14:55:40|4282.5|4282|4283|4282.5|4283|4282.5|4282.5|4282|1213
1620399360000|2021-05-07 14:56:00|4282.5|4282|4282|4281.5|4283|4282|4282|4281.5|3188
1620399370000|2021-05-07 14:56:10|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|639
1620399380000|2021-05-07 14:56:20|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280.5|1175
1620399390000|2021-05-07 14:56:30|4281.5|4281|4282|4281.5|4282|4281.5|4281.5|4281|2316
1620399400000|2021-05-07 14:56:40|||||||||79
1620399410000|2021-05-07 14:56:50|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|334
1620399420000|2021-05-07 14:57:00|||||||||577
1620399430000|2021-05-07 14:57:10|4283|4281.5|4283.5|4282.5|4283.5|4282.5|4283|4281.5|2158
1620399440000|2021-05-07 14:57:20|4283||4283||4283||4283||249
1620399450000|2021-05-07 14:57:30|4282.5|4282|4282.5|4282|4282.5|4282|4282|4281.5|2378
1620399460000|2021-05-07 14:57:40|4282|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|133
1620399470000|2021-05-07 14:57:50|4282|4282|4282|4281.5|4282|4282|4282|4281.5|245
1620399480000|2021-05-07 14:58:00|4282.5|4282|4282.5|4281.5|4282.5|4282|4282|4281.5|456
1620399490000|2021-05-07 14:58:10|4283|4282|4283|4282.5|4283|4282.5|4283|4282|327
1620399500000|2021-05-07 14:58:20|||||||||595
1620399510000|2021-05-07 14:58:30|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|1277
1620399530000|2021-05-07 14:58:50|4283|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282.5|2242
1620399540000|2021-05-07 14:59:00|4283|4283|4283|4282.5|4283|4283|4283|4282.5|242
1620399550000|2021-05-07 14:59:10|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|1579
1620399560000|2021-05-07 14:59:20|||||||||69
1620399570000|2021-05-07 14:59:30|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|1573
1620399580000|2021-05-07 14:59:40|4281.5|4281|4281.5|4280.5|4281.5|4281|4281.5|4280.5|772
1620399590000|2021-05-07 14:59:50|4281|4281|4281.5|4280.5|4281.5|4281|4280.5|4280|2502
1620399600000|2021-05-07 15:00:00|4281|4280|4281|4280.5|4281|4280.5|4280.5|4280|551
1620399610000|2021-05-07 15:00:10|4280.5|4280|4280.5|4280|4281|4280.5|4280.5|4280|1111
1620399620000|2021-05-07 15:00:20|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|591
1620399630000|2021-05-07 15:00:30|4281.5|4281|4282|4281.5|4282|4281.5|4281.5|4281|527
1620399640000|2021-05-07 15:00:40|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|909
1620399650000|2021-05-07 15:00:50|4281|4280.5|4279.5|4279|4281|4280.5|4279.5|4279|3370
1620399660000|2021-05-07 15:01:00|4279|4278.5|4279|4278.5|4279.5|4278.5|4279|4278.5|821
1620399670000|2021-05-07 15:01:10|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4278|1695
1620399680000|2021-05-07 15:01:20|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|1536
1620399690000|2021-05-07 15:01:30|||||||||197
1620399700000|2021-05-07 15:01:40|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|549
1620399710000|2021-05-07 15:01:50|4277.5|4277|4277.5|4277|4278|4277|4277.5|4277|1147
1620399720000|2021-05-07 15:02:00|||||||||2103
1620399730000|2021-05-07 15:02:10|||||||||7
1620399740000|2021-05-07 15:02:20|||||||||765
1620399750000|2021-05-07 15:02:30|4277|4276.5|4277|4276.5|4277.5|4276.5|4277|4276.5|691
1620399770000|2021-05-07 15:02:50|4277.5|4277|4279.5|4279|4279.5|4279|4277.5|4277|3030
1620399780000|2021-05-07 15:03:00|4280|4279.5|4280|4279.5|4280.5|4279.5|4280|4279.5|189
1620399790000|2021-05-07 15:03:10|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|2034
1620399810000|2021-05-07 15:03:30|||||||||824
1620399820000|2021-05-07 15:03:40|||||||||23
1620399830000|2021-05-07 15:03:50|||||||||59
1620399840000|2021-05-07 15:04:00|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|1541
1620399860000|2021-05-07 15:04:20|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|2379
1620399880000|2021-05-07 15:04:40|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|399
1620399890000|2021-05-07 15:04:50|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|2776
1620399900000|2021-05-07 15:05:00|4280|4279.5|4278|4277.5|4280|4279.5|4278|4277.5|2939
1620399910000|2021-05-07 15:05:10|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|630
1620399930000|2021-05-07 15:05:30|||||||||55
1620399940000|2021-05-07 15:05:40|4278|4277.5|4278|4277.5|4278.5|4277.5|4278|4277.5|269
1620399950000|2021-05-07 15:05:50|4277.5|4277|4277.5|4277|4278|4277.5|4277.5|4277|2304
1620399960000|2021-05-07 15:06:00|4278|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|75
1620399970000|2021-05-07 15:06:10|4278|4278|4278|4277.5|4279|4278|4278|4277.5|3979
1620399980000|2021-05-07 15:06:20|||||||||383
1620400000000|2021-05-07 15:06:40|||||||||687
1620400010000|2021-05-07 15:06:50|4277.5|4277|4278|4277.5|4278.5|4278|4277.5|4277|5654
1620400020000|2021-05-07 15:07:00|4277.5|4277|4278|4277|4278|4277|4277.5|4277|510
1620400030000|2021-05-07 15:07:10|4277.5|4277.5|4278|4277.5|4278|4277.5|4277.5|4277.5|555
1620400040000|2021-05-07 15:07:20|4278.5|4278|4278.5|4277.5|4278.5|4278|4278|4277.5|477
1620400050000|2021-05-07 15:07:30|4278|4278|4278.5|4277.5|4278.5|4278|4278|4277.5|588
1620400060000|2021-05-07 15:07:40|4279|4278|4279|4278.5|4279|4278.5|4279|4277.5|4301
1620400070000|2021-05-07 15:07:50|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|2551
1620400080000|2021-05-07 15:08:00|||||||||227
1620400120000|2021-05-07 15:08:40|4278.5|4278|4278|4277.5|4279|4278.5|4278|4277.5|5611
1620400130000|2021-05-07 15:08:50|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|1185
1620400140000|2021-05-07 15:09:00|4278|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|225
1620400150000|2021-05-07 15:09:10|4277|4276.5|4277|4276.5|4277.5|4277|4277|4276.5|2701
1620400160000|2021-05-07 15:09:20|||||||||82
1620400170000|2021-05-07 15:09:30|||||||||744
1620400180000|2021-05-07 15:09:40|4277.5|4277|4278|4277|4278|4277.5|4277.5|4277|1623
1620400190000|2021-05-07 15:09:50|4277.5|4276.5|4277.5|4277|4278|4277|4277.5|4276.5|772
1620400200000|2021-05-07 15:10:00|||||||||50
1620400210000|2021-05-07 15:10:10|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|519
1620400220000|2021-05-07 15:10:20|4278.5|4278|4279|4278|4279|4278|4278|4277.5|1911
1620400230000|2021-05-07 15:10:30|4278.5|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|1967
1620400240000|2021-05-07 15:10:40|4279||4279||4279||4279||0
1620400250000|2021-05-07 15:10:50|4278.5|4277.5|4278|4277.5|4278.5|4277.5|4278|4277.5|828
1620400260000|2021-05-07 15:11:00|4278.5|4278|4278.5|4277.5|4278.5|4278|4278.5|4277.5|335
1620400270000|2021-05-07 15:11:10|4279|4278|4279|4278.5|4279|4278.5|4279|4278|666
1620400280000|2021-05-07 15:11:20|4279.5|4279|4279.5|4279|4279.5|4279|4279|4278.5|690
1620400290000|2021-05-07 15:11:30|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|206
1620400300000|2021-05-07 15:11:40|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|307
1620400320000|2021-05-07 15:12:00|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|234
1620400330000|2021-05-07 15:12:10|4282|4281.5|4282.5|4282|4282.5|4282|4281.5|4281|2148
1620400340000|2021-05-07 15:12:20|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|4023
1620400350000|2021-05-07 15:12:30|4283||4282.5||4283||4282.5||445
1620400360000|2021-05-07 15:12:40|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|132
1620400370000|2021-05-07 15:12:50|4282.5|4282|4282.5|4282|4283|4282.5|4282.5|4282|749
1620400380000|2021-05-07 15:13:00|||||||||1324
1620400390000|2021-05-07 15:13:10|||||||||50
1620400400000|2021-05-07 15:13:20|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|1212
1620400410000|2021-05-07 15:13:30|||||||||226
1620400420000|2021-05-07 15:13:40|||||||||472
1620400430000|2021-05-07 15:13:50|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|3370
1620400440000|2021-05-07 15:14:00|4282.5|4282|4282.5|4282|4282.5|4282|4282|4281.5|2230
1620400460000|2021-05-07 15:14:20|4283|4282.5|4284|4283.5|4284|4283.5|4283|4282.5|1605
1620400470000|2021-05-07 15:14:30|4283.5|4283|4283.5|4283|4284|4283.5|4283.5|4283|906
1620400480000|2021-05-07 15:14:40|4283|4282.5|4283|4282.5|4283.5|4282.5|4283|4282.5|2001
1620400490000|2021-05-07 15:14:50|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|693
1620400500000|2021-05-07 15:15:00|4283|4282|4283.5|4282.5|4283.5|4282.5|4283|4282|44
1620400510000|2021-05-07 15:15:10|4283|4282|4283.5|4282.5|4283.5|4282.5|4283|4282|0
1620400520000|2021-05-07 15:15:20|4283|4282|4284|4283|4284|4283|4283|4282|70
1620400530000|2021-05-07 15:15:30|4283.5|4282.5|4283.5|4282.5|4284|4283|4283.5|4282.5|0
1620400540000|2021-05-07 15:15:40|4284|4283|4282|4281|4284|4283|4281.5|4280.5|100
1620400550000|2021-05-07 15:15:50|4281.5|4280.5|4281.5|4280.5|4282|4281|4281|4280|9
1620400560000|2021-05-07 15:16:00|4281|4280|4281.5|4280.5|4281.5|4280.5|4281|4280|0
1620400570000|2021-05-07 15:16:10|4281|4280|4281.5|4280.5|4282|4281|4281|4280|0
1620400580000|2021-05-07 15:16:20|4281|4280|4281|4280|4281|4280|4280|4279|321
1620400590000|2021-05-07 15:16:30|4280.5|4279.5|4279|4278|4280.5|4279.5|4279|4278|41
1620400600000|2021-05-07 15:16:40|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278|124
1620400610000|2021-05-07 15:16:50|4279|4278|4279.5|4278.5|4279.5|4278.5|4279|4278|95
1620400620000|2021-05-07 15:17:00|4280|4279|4279|4278|4280|4279|4279|4278|312
1620400630000|2021-05-07 15:17:10|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|0
1620400640000|2021-05-07 15:17:20|4279|4278|4279|4278|4279.5|4278.5|4279|4278|0
1620400650000|2021-05-07 15:17:30|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278|0
1620400660000|2021-05-07 15:17:40|4279|4278|4279|4278|4279.5|4278.5|4279|4278|0
1620400670000|2021-05-07 15:17:50|4279.5|4278.5|4279|4278|4279.5|4278.5|4279|4278|0
1620400680000|2021-05-07 15:18:00|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278|0
1620400690000|2021-05-07 15:18:10|4279|4278|4280.5|4279.5|4281|4280|4279|4278|283
1620400700000|2021-05-07 15:18:20|4281|4280|4280.5|4279.5|4281.5|4280.5|4280.5|4279.5|151
1620400710000|2021-05-07 15:18:30|4281|4280|4280.5|4279.5|4281|4280|4280.5|4279.5|0
1620400720000|2021-05-07 15:18:40|4281|4280|4279.5|4278.5|4281|4280|4279.5|4278.5|544
1620400730000|2021-05-07 15:18:50|4280|4279|4280|4278.5|4280|4279|4279|4278|0
1620400740000|2021-05-07 15:19:00|4279.5|4278|4280|4278.5|4280|4278.5|4279.5|4278|0
1620400750000|2021-05-07 15:19:10|4279.5|4278|4279.5|4278.5|4280|4278.5|4279|4278|0
1620400760000|2021-05-07 15:19:20|4280|4279|4279.5|4278.5|4280|4279|4279.5|4278.5|128
1620400770000|2021-05-07 15:19:30|4280|4279|4280|4279|4280|4279|4279.5|4278.5|0
1620400780000|2021-05-07 15:19:40|4279.5|4278.5|4278.5|4277.5|4280|4279|4278.5|4277.5|0
1620400790000|2021-05-07 15:19:50|4279|4278|4279|4278|4279.5|4278.5|4278.5|4277.5|0
1620400800000|2021-05-07 15:20:00|4278.5|4277.5|4280|4278.5|4280|4279|4278.5|4277.5|173
1620400810000|2021-05-07 15:20:10|4279.5|4279|4279|4278|4280|4279|4279|4278|0
1620400820000|2021-05-07 15:20:20|4279.5|4278.5|4279|4278|4279.5|4278.5|4279|4278|0
1620400830000|2021-05-07 15:20:30|4279.5|4278.5|4279|4278|4279.5|4278.5|4279|4278|0
1620400850000|2021-05-07 15:20:50|4280|4279|4279.5|4278.5|4280|4279|4279.5|4278.5|0
1620400860000|2021-05-07 15:21:00|4280|4279|4279.5|4278.5|4280|4279|4279|4278|0
1620400870000|2021-05-07 15:21:10|4279|4278|4279.5|4278.5|4279.5|4278.5|4279|4278|0
1620400880000|2021-05-07 15:21:20|4280|4279|4280|4278.5|4280|4279|4279.5|4278|0
1620400890000|2021-05-07 15:21:30|4279.5|4278|4279.5|4278|4280|4278.5|4279.5|4278|0
1620400900000|2021-05-07 15:21:40|4280|4278.5|4279|4278|4280|4278.5|4279|4278|0
1620400910000|2021-05-07 15:21:50|4279.5|4278.5|4279.5|4278.5|4280|4279|4279.5|4278|0
1620400920000|2021-05-07 15:22:00|4280|4279|4279.5|4278|4280|4279|4279.5|4278|0
1620400930000|2021-05-07 15:22:10|4279|4278.5|4279|4278|4279.5|4278.5|4279|4278|0
1620400940000|2021-05-07 15:22:20|4279.5|4278.5|4279.5|4278|4279.5|4278.5|4278.5|4277.5|6
1620400950000|2021-05-07 15:22:30|4279|4278.5|4279|4278|4280|4279|4279|4278|25
1620400960000|2021-05-07 15:22:40|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278|0
1620400970000|2021-05-07 15:22:50|4279|4278|4280.5|4279.5|4280.5|4279.5|4279|4278|610
1620400980000|2021-05-07 15:23:00|4280|4279|4280|4279|4280.5|4279.5|4279.5|4278.5|0
1620400990000|2021-05-07 15:23:10|4279.5|4278.5|4279|4278|4280|4279|4279|4278|6
1620401000000|2021-05-07 15:23:20|4279.5|4278.5|4279|4278|4279.5|4278.5|4279|4278|31
1620401010000|2021-05-07 15:23:30|4279.5|4278.5|4279|4278|4279.5|4278.5|4279|4278|0
1620401020000|2021-05-07 15:23:40|4279.5|4278.5|4279|4278|4279.5|4278.5|4278.5|4277.5|0
1620401030000|2021-05-07 15:23:50|4278.5|4277.5|4278.5|4277.5|4279.5|4278.5|4278.5|4277.5|12
1620401040000|2021-05-07 15:24:00|4279|4278|4280|4279|4280|4279|4278.5|4277.5|919
1620401050000|2021-05-07 15:24:10|4279.5|4278.5|4279.5|4278.5|4280|4279|4279.5|4278.5|0
1620401060000|2021-05-07 15:24:20|4279|4278|4279|4278|4279.5|4278.5|4279|4278|4
1620401070000|2021-05-07 15:24:30|4279.5|4278.5|4279|4278|4279.5|4278.5|4279|4278|0
1620401080000|2021-05-07 15:24:40|4279.5|4278.5|4279|4278|4279.5|4278.5|4279|4278|0
1620401090000|2021-05-07 15:24:50|4279.5|4278.5|4278.5|4277.5|4279.5|4278.5|4278.5|4277.5|0
1620401100000|2021-05-07 15:25:00|4279|4278|4279.5|4278|4279.5|4278|4278.5|4277.5|0
1620401110000|2021-05-07 15:25:10|4279|4277.5|4278.5|4277.5|4279.5|4278|4278.5|4277.5|114
1620401120000|2021-05-07 15:25:20|4279|4278|4279|4278|4279|4278|4278.5|4277.5|0
1620401130000|2021-05-07 15:25:30|4278.5|4277.5|4278.5|4277.5|4279|4278|4278.5|4277.5|14
1620401140000|2021-05-07 15:25:40|4279|4278|4279|4278|4279|4278|4278.5|4277.5|0
1620401150000|2021-05-07 15:25:50|4278.5|4277.5|4278.5|4277.5|4279|4278|4278.5|4277.5|0
1620401160000|2021-05-07 15:26:00|4279|4278|4279|4278|4279.5|4278.5|4279|4278|32
1620401170000|2021-05-07 15:26:10|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278|0
1620401180000|2021-05-07 15:26:20|4279|4278|4279|4277.5|4279.5|4278|4278.5|4277.5|0
1620401190000|2021-05-07 15:26:30|4279.5|4278|4279|4277.5|4279.5|4278|4279|4277.5|0
1620401200000|2021-05-07 15:26:40|4278.5|4278|4278|4277|4279|4278|4278|4277|10
1620401210000|2021-05-07 15:26:50|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277|233
1620401220000|2021-05-07 15:27:00|4278|4277|4278|4276.5|4278.5|4277.5|4277.5|4276|0
1620401230000|2021-05-07 15:27:10|4277|4276|4277|4276|4277.5|4276.5|4277|4276|229
1620401240000|2021-05-07 15:27:20|4277.5|4276.5|4277|4276|4277.5|4276.5|4277|4276|0
1620401250000|2021-05-07 15:27:30|4277.5|4276.5|4277|4276|4277.5|4276.5|4277|4276|0
1620401260000|2021-05-07 15:27:40|4277.5|4276.5|4277|4276|4277.5|4276.5|4276.5|4275|0
1620401270000|2021-05-07 15:27:50|4276.5|4275|4278|4277|4278|4277|4276.5|4275|84
1620401280000|2021-05-07 15:28:00|4277.5|4276.5|4278.5|4277.5|4278.5|4277.5|4277.5|4276.5|47
1620401290000|2021-05-07 15:28:10|4278|4277|4279|4278|4279.5|4278.5|4278|4277|31
1620401300000|2021-05-07 15:28:20|4279.5|4278.5|4278|4277|4279.5|4278.5|4278|4277|50
1620401310000|2021-05-07 15:28:30|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4277.5|4276.5|517
1620401320000|2021-05-07 15:28:40|4278|4277|4278.5|4277.5|4279|4278|4278|4276.5|36
1620401330000|2021-05-07 15:28:50|4279|4278|4279.5|4278|4279.5|4278|4278.5|4277.5|50
1620401340000|2021-05-07 15:29:00|4279|4277.5|4279|4277.5|4280.5|4279.5|4279|4277.5|37
1620401350000|2021-05-07 15:29:10|4279.5|4278|4280.5|4279|4280.5|4279|4278.5|4277.5|482
1620401360000|2021-05-07 15:29:20|4280|4278.5|4280.5|4279.5|4280.5|4279.5|4279.5|4278.5|0
1620401370000|2021-05-07 15:29:30|4280|4279|4280.5|4279.5|4280.5|4279.5|4280|4278.5|384
1620401380000|2021-05-07 15:29:40|4281|4280|4280.5|4279.5|4281|4280|4280.5|4279|3
1620401390000|2021-05-07 15:29:50|4281|4280|4281|4279.5|4281.5|4280.5|4280.5|4279|345
1620630020000|2021-05-10 07:00:20|4249.5|4244.5|4250|4247.5|4252|4248|4249.5|4244.5|1499
1620630030000|2021-05-10 07:00:30|4249.5|4248|4246.5|4244.5|4249.5|4248|4246.5|4244.5|1444
1620630040000|2021-05-10 07:00:40|4246|4243|4244|4241.5|4246|4243|4244|4241.5|1185
1620630050000|2021-05-10 07:00:50|||||||||250
1620630060000|2021-05-10 07:01:00|4243.5|4240|4240.5|4237|4244|4240.5|4240.5|4237|262
1620630070000|2021-05-10 07:01:10|4241|4237.5|4248|4246.5|4249.5|4246.5|4241|4237.5|682
1620630080000|2021-05-10 07:01:20|4249|4247|4251|4249.5|4251.5|4249.5|4248.5|4247|1455
1620630090000|2021-05-10 07:01:30|4251.5|4250|4252.5|4251|4252.5|4251|4251.5|4250|255
1620630100000|2021-05-10 07:01:40|4253|4251.5|4255.5|4254|4255.5|4254|4253|4251.5|218
1620630110000|2021-05-10 07:01:50|4255|4253.5|4255|4253.5|4255|4253.5|4255|4253.5|18
1620630120000|2021-05-10 07:02:00|4254.5|4252|4251.5|4250|4254.5|4252|4251.5|4250|147
1620630130000|2021-05-10 07:02:10|4252|4250.5|4254|4252.5|4255.5|4254|4251.5|4250|2180
1620630140000|2021-05-10 07:02:20||4252||4252||4252.5||4251.5|8
1620630150000|2021-05-10 07:02:30|4253.5||4253.5||4253.5||4253.5||50
1620630160000|2021-05-10 07:02:40|||||||||21
1620630170000|2021-05-10 07:02:50|4254|4252.5|4253.5|4251.5|4254|4253|4253|4251.5|976
1620630180000|2021-05-10 07:03:00|4254|4252|4254.5|4253|4255.5|4254.5|4253.5|4252|1490
1620630190000|2021-05-10 07:03:10|4254|4252.5|4253.5|4252|4254|4253|4253.5|4252|485
1620630200000|2021-05-10 07:03:20|4254|4252.5|4254.5|4253|4255|4253.5|4254|4252.5|920
1620630210000|2021-05-10 07:03:30|4255|4253.5|4258|4256|4258|4256.5|4255|4253.5|1493
1620630220000|2021-05-10 07:03:40|4258.5|4256.5|4259|4257|4259.5|4257.5|4257.5|4255.5|1235
1620630230000|2021-05-10 07:03:50|4258.5|4257.5|4257.5|4255.5|4258.5|4257.5|4257.5|4255.5|145
1620630240000|2021-05-10 07:04:00||4256||4256||4256||4256|0
1620630250000|2021-05-10 07:04:10|||||||||30
1620630260000|2021-05-10 07:04:20|4258|4256.5|4259|4257.5|4259|4257.5|4257.5|4256|1727
1620630270000|2021-05-10 07:04:30|4258.5|4257|4258.5|4257|4258.5|4257|4258.5|4257|90
1620630280000|2021-05-10 07:04:40|4258|4256.5|4256.5|4255|4258|4256.5|4255.5|4253.5|4740
1620630290000|2021-05-10 07:04:50|4257|4255.5|4257.5|4256|4257.5|4256|4256.5|4255|1381
1620630300000|2021-05-10 07:05:00|4257|4254.5|4257|4255.5|4257.5|4255.5|4256|4254.5|220
1620630310000|2021-05-10 07:05:10|4257.5|4256|4259|4257.5|4259|4257.5|4257.5|4256|233
1620630320000|2021-05-10 07:05:20|4259.5|4258|4260|4259|4261|4259.5|4259|4258|1244
1620630330000|2021-05-10 07:05:30|4260.5|4259.5|4261.5|4260|4261.5|4260|4260.5|4259.5|113
1620630340000|2021-05-10 07:05:40|4262|4260.5|4261|4259.5|4262.5|4261|4260|4259|646
1620630350000|2021-05-10 07:05:50|4261.5|4260|4261.5|4260|4261.5|4260.5|4261.5|4259.5|1070
1620630360000|2021-05-10 07:06:00|4261|4259.5|4259|4257|4261|4260|4257.5|4256.5|3228
1620630370000|2021-05-10 07:06:10|4258.5|4256.5|4256|4254|4258.5|4256.5|4255.5|4254|410
1620630380000|2021-05-10 07:06:20|4256.5|4254.5|4258|4256|4258|4256|4256|4254.5|1426
1620630390000|2021-05-10 07:06:30||4256.5||4256.5||4256.5||4256.5|21
1620630400000|2021-05-10 07:06:40|4257|4256|4256.5|4255.5|4257|4256|4256.5|4255.5|990
1620630410000|2021-05-10 07:06:50|||||||||2
1620630440000|2021-05-10 07:07:20|4256|4255|4256|4254.5|4257|4256|4256|4254.5|2450
1620630450000|2021-05-10 07:07:30|4255.5|4254|4255|4254|4256|4254.5|4255|4254|1062
1620630460000|2021-05-10 07:07:40|4254.5|4253.5|4253.5|4252.5|4255|4254|4253.5|4252.5|1419
1620630470000|2021-05-10 07:07:50|4253|4252|4252.5|4251|4253|4252|4251.5|4250|1630
1620630480000|2021-05-10 07:08:00|4253|4251.5|4253|4251|4254|4253|4252.5|4251|1459
1620630490000|2021-05-10 07:08:10|4253.5|4251.5|4252|4250|4253.5|4251.5|4250|4248.5|1530
1620630500000|2021-05-10 07:08:20|4251.5|4249|4251|4249|4251.5|4249.5|4250.5|4249|200
1620630510000|2021-05-10 07:08:30|4250.5|4249.5|4251|4249.5|4251|4249.5|4249.5|4249|70
1620630520000|2021-05-10 07:08:40|4250.5|4249|4249|4247.5|4251|4249|4249|4247.5|711
1620630530000|2021-05-10 07:08:50|4248.5|4247|4248.5|4247|4248.5|4247|4245.5|4243.5|6584
1620630540000|2021-05-10 07:09:00|4249|4247.5|4250|4248.5|4250|4248.5|4249|4247.5|0
1620630550000|2021-05-10 07:09:10|4249.5|4248|4251|4250|4251|4250|4249|4248|887
1620630560000|2021-05-10 07:09:20|||||||||7
1620630570000|2021-05-10 07:09:30||4250.5||4250.5||4250.5||4250|85
1620630580000|2021-05-10 07:09:40|4251.5|4251|4253|4251.5|4253.5|4251.5|4251.5|4251|227
1620630590000|2021-05-10 07:09:50||4252||4252||4252||4252|95
1620630600000|2021-05-10 07:10:00|4252.5|4251.5|4251|4250|4253.5|4251.5|4249.5|4249|6921
1620630610000|2021-05-10 07:10:10|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|4251|4250|446
1620630620000|2021-05-10 07:10:20|4252|4251|4252|4251|4252|4251.5|4252|4251|509
1620630630000|2021-05-10 07:10:30||4250.5||4251||4251||4250.5|4
1620630640000|2021-05-10 07:10:40|4252.5|4251.5|4250|4249|4252.5|4252|4250|4249|3864
1620630650000|2021-05-10 07:10:50|||||||||50
1620630660000|2021-05-10 07:11:00|4249.5||4249.5||4249.5||4249.5||52
1620630670000|2021-05-10 07:11:10|4250|4249.5|4248|4247.5|4250.5|4249.5|4248|4247.5|2348
1620630680000|2021-05-10 07:11:20|4247.5|4247|4246|4245|4247.5|4247|4246|4244.5|895
1620630690000|2021-05-10 07:11:30|||||||||959
1620630700000|2021-05-10 07:11:40|4246.5|4245.5|4247.5|4246|4248.5|4247|4246|4245.5|1765
1620630710000|2021-05-10 07:11:50|4247|4246.5|4246.5|4245.5|4247.5|4246.5|4246.5|4245.5|133
1620630720000|2021-05-10 07:12:00|4246|4246|4247|4245.5|4247.5|4246.5|4246|4245.5|752
1620630730000|2021-05-10 07:12:10|4247.5|4246|4249|4247.5|4249|4248|4247.5|4246|876
1620630740000|2021-05-10 07:12:20|4248.5|4247|4246.5|4246|4249|4247|4246.5|4245.5|816
1620630750000|2021-05-10 07:12:30|4247||4246.5||4247||4246.5||0
1620630760000|2021-05-10 07:12:40||4245.5||4245.5||4245.5||4245.5|70
1620630770000|2021-05-10 07:12:50|4247.5|4246|4247|4246.5|4247.5|4246.5|4246.5|4246|225
1620630780000|2021-05-10 07:13:00|4246.5|4246|4247|4246.5|4247|4246.5|4246.5|4245.5|1594
1620630790000|2021-05-10 07:13:10|4246.5|4246|4247.5|4247|4247.5|4247|4246.5|4246|583
1620630800000|2021-05-10 07:13:20||4246.5||4246.5||4246.5||4246|703
1620630810000|2021-05-10 07:13:30||4246||4246.5||4246.5||4246|0
1620630820000|2021-05-10 07:13:40||4246||4246||4246||4246|431
1620630830000|2021-05-10 07:13:50|||||||||40
1620630840000|2021-05-10 07:14:00||4246.5||4246.5||4246.5||4246.5|0
1620630850000|2021-05-10 07:14:10|4248|4247|4249|4247.5|4249|4247.5|4248|4247|247
1620630860000|2021-05-10 07:14:20|4248.5||4249||4249||4248.5||105
1620630870000|2021-05-10 07:14:30|||||||||228
1620630880000|2021-05-10 07:14:40|4248.5|4248|4250|4249|4250|4249|4248.5|4248|1340
1620630890000|2021-05-10 07:14:50|4250.5|4249.5|4251.5|4250.5|4251.5|4250.5|4250.5|4249.5|639
1620630900000|2021-05-10 07:15:00|4252|4250|4249|4248|4252|4250|4249|4248|1625
1620630910000|2021-05-10 07:15:10|4248.5|4247.5|4248|4247|4249|4247.5|4248|4247|505
1620630920000|2021-05-10 07:15:20|4248.5|4247.5|4248.5|4247.5|4248.5|4248|4248|4247|79
1620630930000|2021-05-10 07:15:30|4248|4247|4247|4245.5|4248|4247|4246.5|4245.5|1244
1620630940000|2021-05-10 07:15:40|4247.5|4246|4247.5|4247|4247.5|4247|4247|4245.5|1029
1620630950000|2021-05-10 07:15:50|4247|4246.5|4247.5|4247|4247.5|4247|4247|4246.5|118
1620630960000|2021-05-10 07:16:00|4247|4246.5|4246.5|4246|4247.5|4246.5|4246.5|4246|732
1620630970000|2021-05-10 07:16:10|4247|4245.5|4246|4245.5|4247|4245.5|4246|4245.5|411
1620630980000|2021-05-10 07:16:20|4247|4246|4246|4245.5|4247|4246|4246|4245.5|935
1620630990000|2021-05-10 07:16:30|4247|4246|4246|4245.5|4247|4246|4246|4245.5|0
1620631000000|2021-05-10 07:16:40|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|663
1620631010000|2021-05-10 07:16:50|||||||||1220
1620631020000|2021-05-10 07:17:00|4245|4244.5|4244.5|4243.5|4245.5|4245|4244.5|4243.5|1431
1620631030000|2021-05-10 07:17:10|4244|4243|4242.5|4241.5|4244|4243|4242|4241|2716
1620631040000|2021-05-10 07:17:20|4242|4241|4242|4241|4242|4241|4242|4241|27
1620631050000|2021-05-10 07:17:30||4241.5||4241||4241.5||4241|282
1620631060000|2021-05-10 07:17:40|4241.5|4240.5|4240.5|4239.5|4241.5|4240.5|4240|4239|660
1620631070000|2021-05-10 07:17:50|4240|4239|4239.5|4239|4240|4240|4239.5|4239|981
1620631080000|2021-05-10 07:18:00|4240|4239.5|4240.5|4240|4240.5|4240|4240|4239.5|150
1620631090000|2021-05-10 07:18:10|4241|4240.5|4241|4240|4241.5|4240.5|4240.5|4240|129
1620631110000|2021-05-10 07:18:30|4240.5|4239.5|4240|4239|4241|4240|4240|4239|1699
1620631140000|2021-05-10 07:19:00|||||||||40
1620631150000|2021-05-10 07:19:10|4241|4239.5|4240.5|4239.5|4241|4240|4240.5|4239.5|1053
1620631160000|2021-05-10 07:19:20|4241|4240|4241|4240|4241|4240|4240.5|4239.5|464
1620631170000|2021-05-10 07:19:30|4241.5||4240.5||4241.5||4240.5||62
1620631180000|2021-05-10 07:19:40|4241|4240.5|4241|4240|4242|4241|4241|4240|518
1620631190000|2021-05-10 07:19:50|4240.5|4239.5|4241|4240|4241|4240|4240.5|4239.5|459
1620631200000|2021-05-10 07:20:00|4240.5|4239.5|4238|4237|4240.5|4239.5|4238|4237|1661
1620631210000|2021-05-10 07:20:10|4237.5|4236.5|4237.5|4236.5|4238|4237|4237|4236.5|806
1620631220000|2021-05-10 07:20:20|4238|4237|4240|4239|4240|4239|4237|4236.5|1888
1620631230000|2021-05-10 07:20:30|4239.5|4238.5|4240.5|4239.5|4240.5|4239.5|4239.5|4238.5|333
1620631240000|2021-05-10 07:20:40|4240|4239|4240|4239.5|4240.5|4240|4239.5|4239|1927
1620631250000|2021-05-10 07:20:50|4240.5|4240|4241|4240|4241|4240|4240.5|4240|196
1620631260000|2021-05-10 07:21:00|4241.5|4240.5|4240.5|4240|4242.5|4241|4240.5|4240|797
1620631270000|2021-05-10 07:21:10|4241|4240.5|4242|4240.5|4242|4240.5|4241|4240.5|362
1620631280000|2021-05-10 07:21:20|4241.5||4242||4242||4241.5||0
1620631290000|2021-05-10 07:21:30|4242.5|4241|4242.5|4241.5|4242.5|4242|4242.5|4241|116
1620631300000|2021-05-10 07:21:40|4243|4242|4243|4242|4243|4242.5|4243|4242|368
1620631310000|2021-05-10 07:21:50|4242.5|4241.5|4243|4242|4243|4242|4242.5|4241.5|30
1620631320000|2021-05-10 07:22:00|||||||||1390
1620631330000|2021-05-10 07:22:10|4242.5||4243||4243||4242.5||102
1620631340000|2021-05-10 07:22:20|||||||||42
1620631350000|2021-05-10 07:22:30|4243.5|4242.5|4244|4243|4244|4243|4243|4242.5|305
1620631360000|2021-05-10 07:22:40||4243.5||4243||4243.5||4243|96
1620631370000|2021-05-10 07:22:50|4243.5|4242.5|4242|4241.5|4244|4242.5|4242|4241|1401
1620631380000|2021-05-10 07:23:00|4242.5|4242|4243.5|4242.5|4244|4242.5|4242|4242|1021
1620631390000|2021-05-10 07:23:10|4243|4242|4243|4242|4243.5|4242|4243|4242|330
1620631400000|2021-05-10 07:23:20|4243.5|4242.5|4244|4243.5|4244.5|4243.5|4243|4242.5|799
1620631410000|2021-05-10 07:23:30|4244.5|4244|4245|4243.5|4245|4244|4244.5|4243.5|266
1620631420000|2021-05-10 07:23:40|4244.5||4245||4245||4244.5||347
1620631430000|2021-05-10 07:23:50|4244.5||4244.5||4245||4244.5||217
1620631440000|2021-05-10 07:24:00|4244|4243|4243|4242|4244|4243|4242.5|4241.5|1775
1620631450000|2021-05-10 07:24:10|4242.5|4241.5|4242.5|4241.5|4242.5|4241.5|4242.5|4241.5|0
1620631460000|2021-05-10 07:24:20|4242|4242|4242.5|4241.5|4242.5|4242|4242|4241.5|453
1620631470000|2021-05-10 07:24:30|4243|4242|4243|4242|4243|4242|4243|4242|0
1620631480000|2021-05-10 07:24:40|||||||||42
1620631500000|2021-05-10 07:25:00|4242.5|4241.5|4242|4241|4243|4241.5|4242|4241|440
1620631520000|2021-05-10 07:25:20|4242.5|4241.5|4242|4241.5|4243|4242|4242|4241.5|745
1620631530000|2021-05-10 07:25:30|4241.5|4241|4240.5|4239.5|4242|4241|4240|4239|1579
1620631540000|2021-05-10 07:25:40|4240|4239|4240.5|4239|4240.5|4239|4240|4239|0
1620631550000|2021-05-10 07:25:50|||||||||922
1620631560000|2021-05-10 07:26:00|||||||||79
1620631570000|2021-05-10 07:26:10||4239.5||4239.5||4239.5||4239|1
1620631580000|2021-05-10 07:26:20|4240|4239|4240|4239|4240.5|4239.5|4239.5|4239|1172
1620631620000|2021-05-10 07:27:00|4239.5|4238.5|4238.5|4237.5|4239.5|4238.5|4238.5|4237.5|1671
1620631630000|2021-05-10 07:27:10|4238|4237|4238|4237|4238|4237|4238|4237|22
1620631650000|2021-05-10 07:27:30|4237.5|4236.5|4237.5|4236.5|4238|4237|4237|4236.5|409
1620631660000|2021-05-10 07:27:40|4237|4236|4236.5|4235.5|4237|4236|4236.5|4235.5|0
1620631670000|2021-05-10 07:27:50|4236|4235|4236|4235|4236.5|4235|4236|4234.5|0
1620631680000|2021-05-10 07:28:00|4235.5|4234.5|4235.5|4234.5|4236|4235.5|4235.5|4234.5|64
1620631710000|2021-05-10 07:28:30|||||||||1675
1620631720000|2021-05-10 07:28:40|||||||||222
1620631730000|2021-05-10 07:28:50|||||||||64
1620631740000|2021-05-10 07:29:00|4235|4234|4234.5|4233.5|4235|4234|4234|4233.5|1210
1620631750000|2021-05-10 07:29:10|4234|4233|4233.5|4232.5|4234|4233|4233|4231.5|1272
1620631760000|2021-05-10 07:29:20|||||||||88
1620631770000|2021-05-10 07:29:30|4233|4232|4233|4232|4233|4232|4232.5|4232|499
1620631780000|2021-05-10 07:29:40|||||||||20
1620631790000|2021-05-10 07:29:50|4233.5|4232.5|4233|4232.5|4233.5|4233|4233|4232|1039
1620631800000|2021-05-10 07:30:00|4233.5|4233|4234|4233|4234|4233|4233|4232|870
1620631810000|2021-05-10 07:30:10|4233.5|4232.5|4233.5|4233|4234|4233|4233.5|4232.5|0
1620631820000|2021-05-10 07:30:20||4232.5||4233||4233||4232.5|414
1620631830000|2021-05-10 07:30:30||4232.5||4233||4233||4232.5|0
1620631840000|2021-05-10 07:30:40|4234|4233.5|4234.5|4233.5|4234.5|4233.5|4234|4233.5|248
1620631850000|2021-05-10 07:30:50||4234||4233.5||4234||4233.5|243
1620631860000|2021-05-10 07:31:00|4235|4234|4235.5|4234.5|4235.5|4234.5|4235|4234|99
1620631870000|2021-05-10 07:31:10|4236|4235|4236.5|4235.5|4236.5|4235.5|4235.5|4234.5|171
1620631890000|2021-05-10 07:31:30|4237|4236|4237.5|4236.5|4237.5|4236.5|4236.5|4236|236
1620631920000|2021-05-10 07:32:00|4238|4237|4237.5|4236.5|4238|4237.5|4237|4236.5|1620
1620631930000|2021-05-10 07:32:10|4237|4236|4237|4236|4237.5|4236.5|4236.5|4236|1878
1620631940000|2021-05-10 07:32:20|||||||||100
1620631950000|2021-05-10 07:32:30|4237.5|4236.5|4238|4237|4238|4237|4237.5|4236|1902
1620631960000|2021-05-10 07:32:40|4238.5|4237.5|4239|4238|4239|4238|4238.5|4237.5|419
1620631990000|2021-05-10 07:33:10|4239.5|4238.5|4240.5|4240|4241|4240|4239.5|4238.5|1263
1620632010000|2021-05-10 07:33:30|4241|4239.5|4240.5|4239.5|4241|4240|4240|4239|2605
1620632020000|2021-05-10 07:33:40|4240|4239|4240|4239|4240|4239.5|4239.5|4239|1667
1620632030000|2021-05-10 07:33:50||4239.5||4239.5||4239.5||4239.5|900
1620632040000|2021-05-10 07:34:00|4240.5|4240|4240.5|4239.5|4240.5|4240|4240|4239.5|1067
1620632050000|2021-05-10 07:34:10|4241|4240|4241.5|4240.5|4242|4240.5|4241|4240|64
1620632060000|2021-05-10 07:34:20|4241|4240|4241|4240|4241|4240|4240.5|4239.5|558
1620632070000|2021-05-10 07:34:30|4241.5|4240.5|4242|4241|4242|4241|4241.5|4240.5|20
1620632080000|2021-05-10 07:34:40||4241.5||4241.5||4241.5||4241.5|101
1620632100000|2021-05-10 07:35:00|4242.5|4242|4243|4241.5|4243|4242|4242.5|4241.5|375
1620632120000|2021-05-10 07:35:20|4242.5|4241|4241|4240|4242.5|4241|4241|4240|997
1620632130000|2021-05-10 07:35:30|4240.5|4239.5|4241.5|4240.5|4241.5|4240.5|4240|4239.5|982
1620632140000|2021-05-10 07:35:40|4242|4241|4241.5|4240.5|4242|4241|4241|4240.5|762
1620632150000|2021-05-10 07:35:50|||||||||207
1620632160000|2021-05-10 07:36:00|4242|4241|4243|4242|4243|4242|4241.5|4241|410
1620632170000|2021-05-10 07:36:10|4243.5|4242.5|4243.5|4242.5|4244|4242.5|4243|4242|512
1620632180000|2021-05-10 07:36:20|4244|4242|4244|4243.5|4244|4243.5|4244|4242|855
1620632190000|2021-05-10 07:36:30||4243||4243||4243||4243|20
1620632200000|2021-05-10 07:36:40||4243.5||4243||4243.5||4243|0
1620632210000|2021-05-10 07:36:50|4244.5|4243.5|4245.5|4244.5|4246|4244.5|4244|4243.5|188
1620632220000|2021-05-10 07:37:00|4246|4245|4246.5|4245.5|4247|4245.5|4245.5|4244.5|125
1620632230000|2021-05-10 07:37:10||4246||4246||4246||4245.5|855
1620632260000|2021-05-10 07:37:40|4247|4246.5|4246.5|4245.5|4247|4246.5|4246.5|4245.5|1067
1620632280000|2021-05-10 07:38:00|4247|4246|4247.5|4247|4247.5|4247|4247|4245.5|831
1620632290000|2021-05-10 07:38:10|4248|4247.5|4248.5|4247.5|4248.5|4247.5|4248|4247|45
1620632310000|2021-05-10 07:38:30|4249|4248|4249|4248.5|4249.5|4248.5|4248.5|4248|151
1620632330000|2021-05-10 07:38:50|4248.5|4248|4248.5|4247.5|4249|4248|4248|4247|3499
1620632340000|2021-05-10 07:39:00|4248||4248.5||4248.5||4248||221
1620632350000|2021-05-10 07:39:10|||||||||39
1620632360000|2021-05-10 07:39:20|4249|4248|4249|4248|4249|4248.5|4248.5|4248|929
1620632370000|2021-05-10 07:39:30|4248.5|4247.5|4248.5|4247.5|4249|4248|4248|4247.5|887
1620632380000|2021-05-10 07:39:40|4248|4248|4248.5|4248|4248.5|4248|4248|4248|491
1620632390000|2021-05-10 07:39:50|4249|4248.5|4250|4248.5|4250|4248.5|4248.5|4248|1128
1620632400000|2021-05-10 07:40:00|4249.5||4249||4249.5||4249||0
1620632410000|2021-05-10 07:40:10|||||||||841
1620632420000|2021-05-10 07:40:20|4248.5|4248|4248.5|4248|4249.5|4248.5|4248.5|4248|4245
1620632430000|2021-05-10 07:40:30|4249|4248.5|4249|4248|4249|4248.5|4248.5|4248|333
1620632440000|2021-05-10 07:40:40|4248.5|4247.5|4248.5|4247|4248.5|4248|4247.5|4247|1965
1620632450000|2021-05-10 07:40:50||4247.5||4247.5||4247.5||4247.5|0
1620632460000|2021-05-10 07:41:00|4249|4248|4249|4248|4249.5|4248.5|4248.5|4248|269
1620632470000|2021-05-10 07:41:10|4248.5|4247.5|4248|4247|4249|4247.5|4247.5|4247|264
1620632480000|2021-05-10 07:41:20|4247.5||4248||4248||4247.5||0
1620632490000|2021-05-10 07:41:30|4247.5|4247.5|4247|4246|4248|4247.5|4246.5|4246|963
1620632500000|2021-05-10 07:41:40|||||||||1
1620632510000|2021-05-10 07:41:50|4247.5|4246.5|4248|4247|4248|4247|4247.5|4246.5|1149
1620632520000|2021-05-10 07:42:00|4247.5|4246.5|4247|4246.5|4248|4247|4247|4246.5|873
1620632530000|2021-05-10 07:42:10|4247.5|4247|4248.5|4247.5|4248.5|4247.5|4247.5|4247|603
1620632540000|2021-05-10 07:42:20|4248|4247|4247.5|4246.5|4248|4247|4247|4246.5|471
1620632550000|2021-05-10 07:42:30|4247|4247|4246|4245.5|4247|4247|4246|4245.5|807
1620632560000|2021-05-10 07:42:40|4245.5|4245|4246|4245.5|4246|4245.5|4245.5|4245|652
1620632570000|2021-05-10 07:42:50|||||||||552
1620632580000|2021-05-10 07:43:00|4246.5|4245|4245|4244|4246.5|4245|4244.5|4244|4944
1620632590000|2021-05-10 07:43:10|4244.5|4243.5|4242.5|4242|4244.5|4243.5|4242.5|4242|1655
1620632600000|2021-05-10 07:43:20|4243|4241.5|4243.5|4243|4243.5|4243|4243|4241.5|3736
1620632610000|2021-05-10 07:43:30|4244||4244||4244||4244||70
1620632630000|2021-05-10 07:43:50|4243.5|4242.5|4242.5|4242|4243.5|4242.5|4242|4241.5|1681
1620632640000|2021-05-10 07:44:00|4243|4242.5|4243.5|4242.5|4243.5|4242.5|4243|4242.5|55
1620632650000|2021-05-10 07:44:10|4244|4243|4243.5|4243|4244|4243.5|4243.5|4242.5|857
1620632660000|2021-05-10 07:44:20|4243|4242.5|4243.5|4242.5|4243.5|4242.5|4243|4242.5|479
1620632670000|2021-05-10 07:44:30|4244|4243|4245|4244|4245|4244|4244|4243|159
1620632680000|2021-05-10 07:44:40|4244.5|4243.5|4244.5|4243.5|4244.5|4243.5|4244.5|4243.5|13
1620632690000|2021-05-10 07:44:50|4245|4244|4245|4244|4245|4244|4245|4244|60
1620632700000|2021-05-10 07:45:00|4244.5|4243.5|4244.5|4243.5|4244.5|4243.5|4244.5|4243.5|1
1620632710000|2021-05-10 07:45:10|4244|4243|4243.5|4243|4244|4243|4243.5|4242.5|1791
1620632720000|2021-05-10 07:45:20|4243|4242.5|4243.5|4243|4244|4243|4243|4242.5|1106
1620632730000|2021-05-10 07:45:30|4244|4242.5|4244.5|4243.5|4244.5|4243.5|4244|4242.5|345
1620632770000|2021-05-10 07:46:10|4245|4244|4244|4243.5|4245|4244|4243.5|4243|2081
1620632780000|2021-05-10 07:46:20|4244.5|4244|4245|4244|4245|4244|4244|4243.5|2571
1620632790000|2021-05-10 07:46:30|4244.5|4243.5|4244.5|4244|4245|4244.5|4244|4243.5|1212
1620632800000|2021-05-10 07:46:40|4245|4244.5|4246.5|4245.5|4246.5|4245.5|4245|4244.5|252
1620632810000|2021-05-10 07:46:50|4246|4245|4245.5|4244.5|4246|4245|4245.5|4244.5|271
1620632820000|2021-05-10 07:47:00|4245|4244|4244.5|4243.5|4245|4244|4244|4243.5|1507
1620632830000|2021-05-10 07:47:10||4244||4244||4244||4244|0
1620632840000|2021-05-10 07:47:20|4245|4244.5|4245|4244.5|4245.5|4244.5|4245|4244|550
1620632850000|2021-05-10 07:47:30|4245.5|4244|4245.5|4244.5|4245.5|4244.5|4245|4244|67
1620632860000|2021-05-10 07:47:40|4245|4245|4246.5|4245.5|4246.5|4245.5|4245|4245|1287
1620632870000|2021-05-10 07:47:50|4246||4246||4246||4246||0
1620632880000|2021-05-10 07:48:00|4245.5|4245|4245.5|4245|4246|4245|4245.5|4245|276
1620632890000|2021-05-10 07:48:10|4246||4245.5||4246||4245.5||0
1620632900000|2021-05-10 07:48:20|4246|4245.5|4245.5|4245|4246|4245.5|4245.5|4245|538
1620632910000|2021-05-10 07:48:30|4246|4245.5|4246.5|4246|4246.5|4246|4246|4245.5|714
1620632920000|2021-05-10 07:48:40|4247|4246.5|4247|4246.5|4247.5|4247|4247|4246.5|531
1620632930000|2021-05-10 07:48:50|4246.5|4246|4247|4246|4247|4246.5|4246.5|4246|927
1620632940000|2021-05-10 07:49:00||4246.5||4246.5||4246.5||4246|292
1620632950000|2021-05-10 07:49:10|4247.5|4247|4248|4247.5|4248.5|4248|4247.5|4247|1389
1620632960000|2021-05-10 07:49:20|4248.5|4247|4249|4248|4249|4248|4248.5|4247|0
1620632970000|2021-05-10 07:49:30|4248.5|4247.5|4248.5|4247.5|4248.5|4247.5|4248.5|4247.5|23
1620632980000|2021-05-10 07:49:40||4248||4248||4248||4248|2
1620632990000|2021-05-10 07:49:50|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248|201
1620633010000|2021-05-10 07:50:10|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4248.5|880
1620633030000|2021-05-10 07:50:30|||||||||35
1620633040000|2021-05-10 07:50:40|4249|4248.5|4249|4248.5|4249|4248.5|4248.5|4248|1899
1620633060000|2021-05-10 07:51:00|4249.5|4249|4251|4250|4251|4250|4249.5|4249|1930
1620633070000|2021-05-10 07:51:10|4250.5|4249.5|4250|4249.5|4250.5|4249.5|4249.5|4249|769
1620633080000|2021-05-10 07:51:20|4249.5|4249|4250|4249|4250|4249|4249.5|4249|204
1620633090000|2021-05-10 07:51:30|4250.5|4249.5|4251.5|4250.5|4251.5|4250.5|4250.5|4249.5|244
1620633100000|2021-05-10 07:51:40|4252|4251|4252|4250.5|4252|4251|4252|4250.5|0
1620633120000|2021-05-10 07:52:00|4251.5|4250|4251.5|4250|4251.5|4250|4250.5|4250|1094
1620633130000|2021-05-10 07:52:10|4251|4250.5|4252|4251|4252|4251|4251|4250.5|113
1620633140000|2021-05-10 07:52:20|4252.5|4251.5|4252.5|4252|4253|4252|4252.5|4251.5|111
1620633150000|2021-05-10 07:52:30|||||||||701
1620633160000|2021-05-10 07:52:40|4253|4252.5|4253.5|4252.5|4253.5|4253|4253|4252.5|515
1620633170000|2021-05-10 07:52:50||4253||4253||4253||4253|560
1620633180000|2021-05-10 07:53:00|4253|4252.5|4254|4253|4254.5|4254|4253|4252.5|1442
1620633190000|2021-05-10 07:53:10|4253.5||4254||4254||4253.5||0
1620633200000|2021-05-10 07:53:20|4253.5||4253.5||4253.5||4253.5||0
1620633210000|2021-05-10 07:53:30|4254|4253.5|4254|4253.5|4254|4253.5|4253.5|4253.5|475
1620633220000|2021-05-10 07:53:40|||||||||6
1620633230000|2021-05-10 07:53:50|||||||||120
1620633240000|2021-05-10 07:54:00|4253.5|4253|4252.5|4252|4253.5|4253|4252|4251.5|3050
1620633250000|2021-05-10 07:54:10|4252|4251.5|4252|4251.5|4252.5|4252|4252|4251.5|900
1620633260000|2021-05-10 07:54:20|4252.5|4252|4251.5|4250.5|4253|4252|4251.5|4250.5|630
1620633270000|2021-05-10 07:54:30||4251||4250.5||4251||4250.5|0
1620633280000|2021-05-10 07:54:40|||||||||935
1620633290000|2021-05-10 07:54:50|4251||4251.5||4251.5||4251||0
1620633300000|2021-05-10 07:55:00|4251|4250|4249.5|4249|4251.5|4250.5|4249.5|4249|904
1620633310000|2021-05-10 07:55:10|4250|4249.5|4251|4250|4251|4250.5|4250|4249.5|1168
1620633320000|2021-05-10 07:55:20|4250.5|4250.5|4251|4250.5|4252|4251|4250.5|4250|3285
1620633330000|2021-05-10 07:55:30|4251.5|4251|4250.5|4249.5|4251.5|4251|4250|4249.5|1754
1620633340000|2021-05-10 07:55:40|4250|4249|4249|4248|4250|4249|4249|4248|758
1620633350000|2021-05-10 07:55:50|4248.5|4248.5|4250|4249|4250|4249.5|4248.5|4248.5|1230
1620633360000|2021-05-10 07:56:00|4250.5|4249.5|4252|4251|4252|4251|4250.5|4249|1591
1620633370000|2021-05-10 07:56:10|4251.5|4251.5|4251.5|4250.5|4252|4251.5|4251|4250.5|533
1620633400000|2021-05-10 07:56:40|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|435
1620633410000|2021-05-10 07:56:50|4251||4251||4251||4251||0
1620633420000|2021-05-10 07:57:00|||||||||7
1620633430000|2021-05-10 07:57:10|4250.5|4249.5|4250.5|4249.5|4251|4250|4250|4249.5|1273
1620633460000|2021-05-10 07:57:40||4250||4250||4250||4250|518
1620633470000|2021-05-10 07:57:50|4251|4250.5|4251.5|4251|4251.5|4251|4251|4250.5|430
1620633480000|2021-05-10 07:58:00|4251|4250.5|4252|4251|4252.5|4251.5|4250.5|4250|706
1620633490000|2021-05-10 07:58:10|4251.5||4251.5||4251.5||4251.5||0
1620633500000|2021-05-10 07:58:20|4252|4251.5|4252.5|4251.5|4252.5|4251.5|4252|4251.5|272
1620633510000|2021-05-10 07:58:30|4252|4251|4252|4251|4252.5|4251|4251.5|4251|368
1620633530000|2021-05-10 07:58:50|4251.5|4250.5|4251.5|4250.5|4251.5|4251|4251|4250.5|390
1620633540000|2021-05-10 07:59:00||4251||4251||4251||4251|0
1620633550000|2021-05-10 07:59:10|4252|4250.5|4250.5|4250|4252|4250.5|4250.5|4250|418
1620633560000|2021-05-10 07:59:20|4251||4251||4251||4251||294
1620633570000|2021-05-10 07:59:30|4251.5|4250.5|4251.5|4251|4251.5|4251|4251.5|4250.5|7
1620633580000|2021-05-10 07:59:40|4251|4250.5|4250.5|4250|4251.5|4250.5|4250.5|4250|650
1620633590000|2021-05-10 07:59:50|4250|4249.5|4251.5|4250.5|4251.5|4250.5|4250|4249|759
1620633600000|2021-05-10 08:00:00|4251|4250|4250.5|4250|4251|4250|4250|4249.5|1437
1620633610000|2021-05-10 08:00:10|4251|4250.5|4251|4250|4251|4250.5|4251|4250|36
1620633620000|2021-05-10 08:00:20|4250.5|4250.5|4249.5|4249|4251|4250.5|4249.5|4249|2083
1620633640000|2021-05-10 08:00:40|||||||||55
1620633660000|2021-05-10 08:01:00|4250|4249.5|4251|4250|4251|4250|4249.5|4249|1822
1620633670000|2021-05-10 08:01:10|4250.5|4249.5|4250.5|4249.5|4250.5|4249.5|4250|4249.5|46
1620633680000|2021-05-10 08:01:20|4250||4250.5||4250.5||4250||11
1620633700000|2021-05-10 08:01:40|4250|4249|4250|4249|4250.5|4249.5|4249.5|4249|1448
1620633710000|2021-05-10 08:01:50|||||||||24
1620633730000|2021-05-10 08:02:10|4249.5|4248.5|4249.5|4248.5|4249.5|4248.5|4248.5|4248|1405
1620633740000|2021-05-10 08:02:20|4250|4249|4249|4248.5|4250|4249.5|4249|4248.5|661
1620633750000|2021-05-10 08:02:30|4248.5|4248|4248.5|4247.5|4248.5|4248|4248|4247.5|560
1620633770000|2021-05-10 08:02:50|4249|4248|4249|4248.5|4249|4248.5|4249|4248|1093
1620633780000|2021-05-10 08:03:00|4249.5|4249|4249|4248.5|4249.5|4249|4249|4248.5|107
1620633790000|2021-05-10 08:03:10|4248.5|4248|4249|4248|4249|4248.5|4248.5|4248|1300
1620633800000|2021-05-10 08:03:20|4248.5|4247.5|4249|4248|4249|4248|4248|4247.5|139
1620633820000|2021-05-10 08:03:40|4249.5|4248.5|4250|4249|4250|4249|4249.5|4248.5|59
1620633850000|2021-05-10 08:04:10|4249.5|4248.5|4249|4248.5|4250|4249|4248.5|4248|1126
1620633860000|2021-05-10 08:04:20|||||||||51
1620633870000|2021-05-10 08:04:30|||||||||12
1620633880000|2021-05-10 08:04:40|4249.5|4249|4249|4248.5|4249.5|4249|4249|4248.5|131
1620633900000|2021-05-10 08:05:00|4248.5|4248|4249.5|4249|4249.5|4249|4248.5|4248|780
1620633910000|2021-05-10 08:05:10|4250|4248.5|4250|4249.5|4250.5|4249.5|4250|4248.5|127
1620633920000|2021-05-10 08:05:20|4250.5|4250|4250|4249.5|4250.5|4250|4250|4249.5|3516
1620633930000|2021-05-10 08:05:30|4250.5|4250|4251.5|4250.5|4251.5|4250.5|4250|4250|3402
1620633940000|2021-05-10 08:05:40|4252|4251|4252.5|4251.5|4252.5|4252|4252|4251|631
1620633950000|2021-05-10 08:05:50|4253|4252|4252.5|4252|4253|4252|4251.5|4251|4059
1620633960000|2021-05-10 08:06:00|4253|4252.5|4253|4252|4253|4252.5|4252.5|4252|575
1620633990000|2021-05-10 08:06:30|4252.5|4251.5|4252.5|4252|4252.5|4252|4252|4251.5|964
1620634000000|2021-05-10 08:06:40|4253|4252.5|4254|4253.5|4254|4253.5|4253|4252.5|1196
1620634010000|2021-05-10 08:06:50|4254.5||4254.5||4254.5||4254.5||143
1620634020000|2021-05-10 08:07:00|4255|4254|4256|4255|4256|4255|4255|4254|575
1620634030000|2021-05-10 08:07:10|4255.5||4255.5||4256||4255.5||516
1620634040000|2021-05-10 08:07:20|4256|4254.5|4255|4254|4256|4254.5|4254|4253.5|4042
1620634050000|2021-05-10 08:07:30||4254.5||4254.5||4254.5||4254.5|54
1620634070000|2021-05-10 08:07:50|4255.5|4255|4256|4255|4256|4255|4255|4254.5|896
1620634080000|2021-05-10 08:08:00|4255.5|4255.5|4256.5|4255.5|4256.5|4255.5|4255.5|4255.5|338
1620634090000|2021-05-10 08:08:10|4256||4256.5||4256.5||4256||1
1620634100000|2021-05-10 08:08:20|4256||4256||4256||4256||0
1620634110000|2021-05-10 08:08:30|4255.5|4255|4255|4254|4255.5|4255|4254.5|4254|1606
1620634120000|2021-05-10 08:08:40|4255.5|4254.5|4255|4254|4256|4255|4254.5|4254|643
1620634150000|2021-05-10 08:09:10||4254.5||4254.5||4254.5||4254.5|0
1620634160000|2021-05-10 08:09:20||4254||4254||4254.5||4254|117
1620634170000|2021-05-10 08:09:30|4254.5||4255||4255||4254.5||0
1620634180000|2021-05-10 08:09:40|4254.5|4253.5|4253.5|4253|4255|4253.5|4253.5|4253|2040
1620634190000|2021-05-10 08:09:50|4254|4253.5|4254|4253.5|4254|4253.5|4253.5|4253|1512
1620634200000|2021-05-10 08:10:00||4253||4253||4253||4253|69
1620634210000|2021-05-10 08:10:10|4253.5|4252.5|4253.5|4252.5|4254|4252.5|4252.5|4252|378
1620634220000|2021-05-10 08:10:20|4253|4252|4253|4252|4253.5|4252|4252.5|4252|8
1620634230000|2021-05-10 08:10:30|||||||||180
1620634240000|2021-05-10 08:10:40|||||||||37
1620634260000|2021-05-10 08:11:00|4252.5|4252.5|4253.5|4252.5|4253.5|4252.5|4252.5|4252|226
1620634270000|2021-05-10 08:11:10|4254|4253|4254|4253.5|4254.5|4254|4254|4253|175
1620634280000|2021-05-10 08:11:20|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|964
1620634290000|2021-05-10 08:11:30|4254|4253.5|4253.5|4253|4254|4253.5|4253.5|4253|499
1620634300000|2021-05-10 08:11:40|4254|4252.5|4252.5|4252|4254|4252.5|4252|4251.5|3232
1620634310000|2021-05-10 08:11:50|4253|4252.5|4253.5|4253|4253.5|4253|4252.5|4252|2265
1620634320000|2021-05-10 08:12:00|4254|4253.5|4254|4253|4255|4254.5|4253.5|4253|2447
1620634360000|2021-05-10 08:12:40|4253.5|4253.5|4254|4253.5|4254|4253.5|4253.5|4253.5|677
1620634370000|2021-05-10 08:12:50|4254.5|4254|4253|4252.5|4254.5|4254|4253|4252.5|2219
1620634380000|2021-05-10 08:13:00|4253.5||4253.5||4253.5||4253||668
1620634390000|2021-05-10 08:13:10|4254|4253|4254.5|4253.5|4254.5|4253.5|4254|4253|944
1620634400000|2021-05-10 08:13:20|4255|4254|4255|4254.5|4255|4254.5|4255|4254|754
1620634410000|2021-05-10 08:13:30|4255.5|4255|4256|4255|4256|4255|4255.5|4255|324
1620634420000|2021-05-10 08:13:40|4255.5|4254.5|4255.5|4254.5|4255.5|4255|4255.5|4254.5|0
1620634430000|2021-05-10 08:13:50|4256|4255|4256|4255.5|4256|4255.5|4256|4255|155
1620634440000|2021-05-10 08:14:00|||||||||11
1620634450000|2021-05-10 08:14:10|4256.5|4256|4256.5|4256|4257|4256|4256|4255.5|435
1620634460000|2021-05-10 08:14:20|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|450
1620634480000|2021-05-10 08:14:40|4255.5|4255|4256|4255|4256|4255|4255.5|4255|1059
1620634490000|2021-05-10 08:14:50|4256.5|4255.5|4257|4256|4257|4256|4256.5|4255.5|162
1620634500000|2021-05-10 08:15:00|4257.5|4256.5|4257.5|4256.5|4257.5|4256.5|4257.5|4256.5|1
1620634510000|2021-05-10 08:15:10|4257|4257|4257.5|4257|4257.5|4257|4257|4257|304
1620634520000|2021-05-10 08:15:20|4258|4257.5|4259|4258|4259.5|4258|4258|4257.5|209
1620634530000|2021-05-10 08:15:30|4258.5|4258.5|4259|4258|4259.5|4259|4258.5|4258|1160
1620634550000|2021-05-10 08:15:50||4258.5||4258.5||4258.5||4258.5|21
1620634560000|2021-05-10 08:16:00|||||||||2
1620634570000|2021-05-10 08:16:10|4258.5|4258|4259|4258|4259|4258.5|4258.5|4258|1538
1620634580000|2021-05-10 08:16:20||4258.5||4258.5||4258.5||4258.5|46
1620634590000|2021-05-10 08:16:30|4259.5|4259|4259.5|4258.5|4259.5|4259|4259|4258.5|0
1620634610000|2021-05-10 08:16:50|||||||||249
1620634620000|2021-05-10 08:17:00|4260|4259|4260|4259|4260.5|4259.5|4259.5|4259|204
1620634630000|2021-05-10 08:17:10|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|186
1620634640000|2021-05-10 08:17:20|4260|4259|4260|4259|4260.5|4259|4259|4258.5|1906
1620634670000|2021-05-10 08:17:50||4259.5||4259.5||4259.5||4259|50
1620634680000|2021-05-10 08:18:00|4260.5|4260|4260.5|4259.5|4260.5|4260|4260.5|4259.5|186
1620634690000|2021-05-10 08:18:10|4260||4260.5||4260.5||4260||286
1620634700000|2021-05-10 08:18:20|4261|4260|4261.5|4260.5|4261.5|4260.5|4261|4260|89
1620634710000|2021-05-10 08:18:30||4261||4261||4261||4261|0
1620634720000|2021-05-10 08:18:40|4262|4261.5|4262|4261|4262.5|4261.5|4262|4261|207
1620634730000|2021-05-10 08:18:50|4262.5||4262||4262.5||4262||93
1620634740000|2021-05-10 08:19:00|4262.5|4261.5|4263|4262|4263|4262|4262|4261|564
1620634750000|2021-05-10 08:19:10||4262.5||4262.5||4262.5||4262.5|380
1620634770000|2021-05-10 08:19:30|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|243
1620634780000|2021-05-10 08:19:40|4263|4262.5|4263.5|4262.5|4263.5|4262.5|4263|4262.5|442
1620634800000|2021-05-10 08:20:00|4263|4262|4263|4262|4263|4262|4261|4260.5|4379
1620634810000|2021-05-10 08:20:10||4262.5||4262.5||4262.5||4262.5|98
1620634820000|2021-05-10 08:20:20|4263.5|4262|4263|4262|4263.5|4262|4262.5|4262|157
1620634830000|2021-05-10 08:20:30|4262.5||4263||4263||4262.5||0
1620634840000|2021-05-10 08:20:40|4262.5|4261.5|4262|4261|4262.5|4261.5|4262|4261|1022
1620634860000|2021-05-10 08:21:00|4261.5|4260.5|4261|4260|4262|4260.5|4260.5|4259.5|309
1620634870000|2021-05-10 08:21:10|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|4260.5|4260|487
1620634880000|2021-05-10 08:21:20|4261||4261||4261.5||4261||0
1620634890000|2021-05-10 08:21:30|4261.5|4260|4261|4260|4261.5|4260.5|4260.5|4260|78
1620634900000|2021-05-10 08:21:40|||||||||100
1620634910000|2021-05-10 08:21:50|||||||||250
1620634930000|2021-05-10 08:22:10||4260.5||4260||4260.5||4260|137
1620634960000|2021-05-10 08:22:40|||||||||31
1620635000000|2021-05-10 08:23:20|4260.5||4260.5||4260.5||4260.5||0
1620635010000|2021-05-10 08:23:30|4260|4259.5|4261|4260|4261|4260|4260|4259|1529
1620635020000|2021-05-10 08:23:40|4260.5|4259.5|4260|4259.5|4260.5|4259.5|4260|4259.5|194
1620635030000|2021-05-10 08:23:50|4259.5|4259|4260.5|4259.5|4260.5|4259.5|4259.5|4259|496
1620635040000|2021-05-10 08:24:00|4261|4260|4261|4260|4261|4260|4261|4260|0
1620635080000|2021-05-10 08:24:40||4260.5||4260.5||4260.5||4260|856
1620635090000|2021-05-10 08:24:50|||||||||648
1620635100000|2021-05-10 08:25:00|4261.5|4261|4263|4262|4263|4262|4261.5|4261|631
1620635120000|2021-05-10 08:25:20|4263.5|4262.5|4263.5|4262.5|4263.5|4263|4263|4262.5|151
1620635140000|2021-05-10 08:25:40||4263||4263||4263||4263|0
1620635150000|2021-05-10 08:25:50|4264||4264||4264||4264||58
1620635160000|2021-05-10 08:26:00|4263.5|4262.5|4262.5|4262|4264|4262.5|4262.5|4262|2583
1620635170000|2021-05-10 08:26:10|4262|4261.5|4262|4261|4262|4261.5|4262|4261|796
1620635180000|2021-05-10 08:26:20|4261.5|4260.5|4261.5|4261|4261.5|4261|4261|4260|1235
1620635190000|2021-05-10 08:26:30|4262|4261.5|4262|4261|4262|4261.5|4262|4261|432
1620635200000|2021-05-10 08:26:40|4262.5|4261.5|4263|4262|4263|4262|4262.5|4261.5|217
1620635210000|2021-05-10 08:26:50||4262.5||4262.5||4262.5||4262.5|0
1620635220000|2021-05-10 08:27:00|4263.5|4263|4263|4262.5|4264|4263|4263|4262.5|183
1620635230000|2021-05-10 08:27:10|4262.5|4262|4263|4262|4263|4262.5|4262.5|4262|1369
1620635240000|2021-05-10 08:27:20|4262.5||4263||4263||4262.5||428
1620635250000|2021-05-10 08:27:30|4263.5|4262.5|4263.5|4263|4264|4263|4263.5|4262.5|366
1620635260000|2021-05-10 08:27:40|||||||||430
1620635270000|2021-05-10 08:27:50|4263|4262.5|4263|4262|4263|4262.5|4262.5|4262|248
1620635280000|2021-05-10 08:28:00|4262.5|4262.5|4263|4262|4263|4262.5|4262.5|4262|699
1620635290000|2021-05-10 08:28:10|4262.5|4261.5|4261.5|4260.5|4262.5|4261.5|4261.5|4260.5|1868
1620635300000|2021-05-10 08:28:20|4261|4260|4261|4260|4261|4260|4261|4260|144
1620635310000|2021-05-10 08:28:30|4260.5|4259.5|4260.5|4259.5|4260.5|4260|4260|4259.5|1306
1620635320000|2021-05-10 08:28:40|4260|4259|4260|4259|4260|4259|4259.5|4258.5|451
1620635340000|2021-05-10 08:29:00|4259.5|4258.5|4259|4258|4260|4259|4258.5|4258|1053
1620635350000|2021-05-10 08:29:10|||||||||2000
1620635360000|2021-05-10 08:29:20|4258.5|4257.5|4258|4257|4259|4257.5|4257.5|4257|1418
1620635370000|2021-05-10 08:29:30|4257.5||4257.5||4257.5||4257.5||0
1620635380000|2021-05-10 08:29:40|4257|4256.5|4256.5|4256|4257|4256.5|4256.5|4256|1178
1620635390000|2021-05-10 08:29:50|4257|4255.5|4255.5|4254.5|4257|4255.5|4255.5|4254.5|1504
1620635400000|2021-05-10 08:30:00|4256|4255|4256|4255|4256|4255.5|4255.5|4255|1769
1620635410000|2021-05-10 08:30:10|||||||||143
1620635420000|2021-05-10 08:30:20|4255.5|4254.5|4257|4256|4257|4256.5|4255|4254.5|1459
1620635430000|2021-05-10 08:30:30|4256.5||4257||4257||4256.5||58
1620635440000|2021-05-10 08:30:40|4257.5|4256.5|4258|4257|4258.5|4257.5|4257.5|4256.5|426
1620635450000|2021-05-10 08:30:50|4257.5|4256.5|4257.5|4257|4258|4257|4257|4256.5|144
1620635460000|2021-05-10 08:31:00|4258|4256.5|4258|4257|4258|4257|4257|4256.5|1028
1620635480000|2021-05-10 08:31:20|4257.5|4256.5|4257|4256.5|4258|4256.5|4257|4256.5|484
1620635490000|2021-05-10 08:31:30|4256.5|4256|4257|4256|4257|4256|4256|4255.5|1392
1620635500000|2021-05-10 08:31:40|4256.5||4257||4257||4256.5||0
1620635510000|2021-05-10 08:31:50|4257.5|4256.5|4257.5|4257|4257.5|4257|4257.5|4256.5|182
1620635520000|2021-05-10 08:32:00|4258|4257.5|4257|4256|4258.5|4257.5|4257|4256|570
1620635540000|2021-05-10 08:32:20|4257.5|4256.5|4257.5|4256.5|4257.5|4256.5|4257.5|4256.5|0
1620635560000|2021-05-10 08:32:40||4256||4256.5||4256.5||4256|418
1620635580000|2021-05-10 08:33:00||4256||4256.5||4256.5||4256|0
1620635600000|2021-05-10 08:33:20|||||||||418
1620635610000|2021-05-10 08:33:30|4257|4256|4256|4255.5|4257|4256|4256|4255.5|978
1620635620000|2021-05-10 08:33:40|4255.5|4255|4256.5|4255.5|4256.5|4255.5|4255.5|4255|903
1620635630000|2021-05-10 08:33:50|||||||||35
1620635640000|2021-05-10 08:34:00|4257|4256|4258|4257|4258.5|4257|4257|4256|188
1620635670000|2021-05-10 08:34:30|||||||||16
1620635680000|2021-05-10 08:34:40||4257.5||4257.5||4257.5||4257.5|0
1620635690000|2021-05-10 08:34:50|4259|4258|4259|4258|4259|4258|4259|4258|291
1620635710000|2021-05-10 08:35:10|4259.5|4258.5|4257.5|4257|4259.5|4258.5|4257.5|4257|2303
1620635730000|2021-05-10 08:35:30|4257|4256.5|4255.5|4255|4257|4256.5|4255.5|4255|1974
1620635740000|2021-05-10 08:35:40|4256|4254.5|4255.5|4255|4256|4255|4255.5|4254.5|821
1620635750000|2021-05-10 08:35:50|4256|4254.5|4254.5|4253.5|4256|4254.5|4254|4253.5|804
1620635780000|2021-05-10 08:36:20|4255|4254|4255|4254.5|4255.5|4255|4254.5|4253.5|1459
1620635790000|2021-05-10 08:36:30|4255.5|4255|4255|4254.5|4255.5|4255|4255|4254.5|877
1620635800000|2021-05-10 08:36:40|4254.5|4254|4254|4253|4254.5|4254|4253.5|4252.5|1306
1620635810000|2021-05-10 08:36:50|4254.5|4253.5|4255|4254|4255|4254|4254.5|4253.5|368
1620635820000|2021-05-10 08:37:00|4254.5|4253.5|4254|4253.5|4254.5|4253.5|4254|4253|332
1620635830000|2021-05-10 08:37:10|4254.5|4253|4254|4253|4254.5|4253|4253.5|4253|629
1620635840000|2021-05-10 08:37:20|4254.5|4253.5|4254.5|4253.5|4254.5|4253.5|4254.5|4253.5|0
1620635860000|2021-05-10 08:37:40|||||||||140
1620635880000|2021-05-10 08:38:00|4255|4254|4255|4254|4255|4254|4255|4254|0
1620635890000|2021-05-10 08:38:10||4254.5||4254.5||4254.5||4254.5|36
1620635900000|2021-05-10 08:38:20|||||||||21
1620635910000|2021-05-10 08:38:30|||||||||140
1620635920000|2021-05-10 08:38:40|||||||||41
1620635930000|2021-05-10 08:38:50|||||||||2
1620635940000|2021-05-10 08:39:00|4255.5|4255|4256|4255.5|4256.5|4255.5|4255.5|4255|1413
1620635950000|2021-05-10 08:39:10|4256.5|4256|4256.5|4255.5|4256.5|4256|4256|4255.5|566
1620635960000|2021-05-10 08:39:20||4256||4256||4256||4256|54
1620635980000|2021-05-10 08:39:40|4257|4256.5|4258|4257|4258|4257|4257|4256.5|134
1620635990000|2021-05-10 08:39:50|4257.5|4256.5|4257|4256|4257.5|4256.5|4256.5|4256|1522
1620636000000|2021-05-10 08:40:00|4256.5|4255.5|4256|4255|4256.5|4255.5|4255.5|4255|1041
1620636010000|2021-05-10 08:40:10|4255.5|4254.5|4255|4254|4255.5|4254.5|4255|4254|250
1620636020000|2021-05-10 08:40:20|4254.5|4253.5|4254.5|4253.5|4254.5|4253.5|4254.5|4253.5|931
1620636040000|2021-05-10 08:40:40|4255|4254|4255|4254.5|4255|4254.5|4255|4254|855
1620636050000|2021-05-10 08:40:50|||||||||21
1620636060000|2021-05-10 08:41:00|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|511
1620636070000|2021-05-10 08:41:10|4255|4254.5|4255.5|4255|4255.5|4255|4255|4254.5|855
1620636080000|2021-05-10 08:41:20|4256|4255.5|4256.5|4256|4256.5|4256|4256|4255.5|344
1620636090000|2021-05-10 08:41:30||4255.5||4255.5||4256||4255.5|313
1620636100000|2021-05-10 08:41:40|4256|4255|4256|4255.5|4256|4255.5|4255.5|4255|1499
1620636110000|2021-05-10 08:41:50|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|274
1620636120000|2021-05-10 08:42:00|||||||||93
1620636130000|2021-05-10 08:42:10|||||||||263
1620636150000|2021-05-10 08:42:30|||||||||289
1620636170000|2021-05-10 08:42:50|4256|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|1028
1620636180000|2021-05-10 08:43:00|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|461
1620636190000|2021-05-10 08:43:10|4255.5|4255|4256|4255|4256|4255.5|4255.5|4255|896
1620636200000|2021-05-10 08:43:20|4255.5|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|427
1620636210000|2021-05-10 08:43:30|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|157
1620636220000|2021-05-10 08:43:40|4255.5|4255|4256|4255.5|4256|4255.5|4255.5|4255|692
1620636240000|2021-05-10 08:44:00|4255.5|4255|4256|4255.5|4256|4255.5|4255.5|4255|259
1620636250000|2021-05-10 08:44:10|4255.5|4255|4256|4255.5|4256|4255.5|4255.5|4255|51
1620636260000|2021-05-10 08:44:20||4255||4255||4255.5||4255|325
1620636270000|2021-05-10 08:44:30|4255.5||4255.5||4255.5||4255.5||136
1620636280000|2021-05-10 08:44:40|4256|4255.5|4256|4255|4256|4255.5|4256|4255|40
1620636300000|2021-05-10 08:45:00|4255.5|4254.5|4255.5|4255|4256|4255.5|4255|4254.5|3740
1620636310000|2021-05-10 08:45:10|4256|4255.5|4257.5|4257|4257.5|4257|4256|4255.5|660
1620636340000|2021-05-10 08:45:40|4257|4256.5|4256.5|4256|4257.5|4256.5|4256.5|4256|1796
1620636350000|2021-05-10 08:45:50|4257|4255.5|4256|4255.5|4257|4255.5|4256|4255.5|1254
1620636360000|2021-05-10 08:46:00|4256.5|4256|4255.5|4255|4256.5|4256|4255.5|4255|1050
1620636370000|2021-05-10 08:46:10|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255|153
1620636380000|2021-05-10 08:46:20||4255||4255||4255||4255|69
1620636400000|2021-05-10 08:46:40|4256.5|4255.5|4256.5|4256|4256.5|4256|4256|4255.5|1193
1620636410000|2021-05-10 08:46:50|4257|4256.5|4257|4256.5|4257|4256.5|4256.5|4256|65
1620636420000|2021-05-10 08:47:00|||||||||246
1620636430000|2021-05-10 08:47:10|4257.5|4257|4258.5|4258|4258.5|4258|4257.5|4257|601
1620636440000|2021-05-10 08:47:20|||||||||203
1620636450000|2021-05-10 08:47:30|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|1965
1620636460000|2021-05-10 08:47:40|4258.5||4258.5||4258.5||4258.5||104
1620636470000|2021-05-10 08:47:50|4259|4258|4259.5|4258.5|4259.5|4259|4259|4258|1745
1620636480000|2021-05-10 08:48:00|4259|4258|4259.5|4258.5|4259.5|4258.5|4259|4258|585
1620636500000|2021-05-10 08:48:20|4260|4259|4261|4260.5|4261|4260.5|4259.5|4259|615
1620636510000|2021-05-10 08:48:30|4260.5|4260|4261|4260|4261|4260.5|4260.5|4260|112
1620636520000|2021-05-10 08:48:40|||||||||137
1620636530000|2021-05-10 08:48:50|||||||||137
1620636540000|2021-05-10 08:49:00|||||||||182
1620636550000|2021-05-10 08:49:10|4260.5|4259.5|4260|4259.5|4260.5|4259.5|4260|4259.5|2157
1620636560000|2021-05-10 08:49:20|4260.5|4260|4260.5|4260|4261|4260|4260.5|4259.5|778
1620636570000|2021-05-10 08:49:30|4261|4260.5|4261|4260|4261|4260.5|4261|4260|245
1620636580000|2021-05-10 08:49:40|4260.5|4259.5|4260|4259.5|4261|4259.5|4260|4259.5|1444
1620636590000|2021-05-10 08:49:50|4260.5|4259|4260|4259|4260.5|4259.5|4259.5|4259|1436
1620636610000|2021-05-10 08:50:10|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|208
1620636620000|2021-05-10 08:50:20|||||||||704
1620636630000|2021-05-10 08:50:30|4260|4259|4259|4258.5|4260|4259|4259|4258.5|1680
1620636640000|2021-05-10 08:50:40|4259.5|4259|4259.5|4258.5|4259.5|4259|4259.5|4258.5|95
1620636650000|2021-05-10 08:50:50|4260|4259|4259.5|4258.5|4260|4259|4259.5|4258.5|487
1620636660000|2021-05-10 08:51:00|||||||||116
1620636670000|2021-05-10 08:51:10|4260|4259|4260|4259|4260|4259|4260|4259|396
1620636690000|2021-05-10 08:51:30|4260.5|4259.5|4261.5|4260.5|4261.5|4260.5|4260.5|4259.5|663
1620636700000|2021-05-10 08:51:40|4261|4260|4261|4260|4261|4260|4260.5|4260|43
1620636710000|2021-05-10 08:51:50|||||||||125
1620636720000|2021-05-10 08:52:00|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|0
1620636730000|2021-05-10 08:52:10|||||||||23
1620636740000|2021-05-10 08:52:20|4262|4261|4262|4261|4262|4261|4262|4261|437
1620636760000|2021-05-10 08:52:40|4261.5||4262||4262||4261.5||69
1620636770000|2021-05-10 08:52:50|4261.5||4261.5||4261.5||4261.5||0
1620636790000|2021-05-10 08:53:10|4261|4260.5|4261.5|4261|4261.5|4261|4261|4260.5|1929
1620636800000|2021-05-10 08:53:20|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|227
1620636820000|2021-05-10 08:53:40|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|167
1620636830000|2021-05-10 08:53:50|||||||||25
1620636840000|2021-05-10 08:54:00|4263|4262.5|4263|4262.5|4263.5|4262.5|4263|4262.5|573
1620636850000|2021-05-10 08:54:10||4262||4262||4262||4262|510
1620636890000|2021-05-10 08:54:50|4262.5||4262.5||4262.5||4262.5||0
1620636900000|2021-05-10 08:55:00|4262|4261.5|4261|4260.5|4262|4261.5|4260.5|4260|2940
1620636910000|2021-05-10 08:55:10|||||||||998
1620636920000|2021-05-10 08:55:20|4260.5|4260|4260|4259|4261|4260|4260|4259|147
1620636930000|2021-05-10 08:55:30|4259.5|4258.5|4260|4259|4260|4259.5|4259|4258|2058
1620636940000|2021-05-10 08:55:40|4259.5||4259.5||4259.5||4259.5||0
1620636950000|2021-05-10 08:55:50|4259|4258.5|4258|4257.5|4259.5|4259|4258|4257.5|1861
1620636960000|2021-05-10 08:56:00|4258.5|4258|4258.5|4257.5|4258.5|4258|4258.5|4257.5|1223
1620636990000|2021-05-10 08:56:30|4258|4258|4258|4257.5|4258.5|4258|4258|4257.5|1378
1620637000000|2021-05-10 08:56:40|4257.5|4257|4256.5|4256|4257.5|4257|4256.5|4256|2218
1620637010000|2021-05-10 08:56:50|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|1181
1620637020000|2021-05-10 08:57:00||4256||4256.5||4256.5||4256|155
1620637040000|2021-05-10 08:57:20|||||||||199
1620637050000|2021-05-10 08:57:30|4256.5|4256|4256|4255.5|4256.5|4256|4255.5|4255|1957
1620637060000|2021-05-10 08:57:40|||||||||26
1620637070000|2021-05-10 08:57:50|4256.5||4256.5||4256.5||4256||190
1620637080000|2021-05-10 08:58:00|4256|4256|4256.5|4256|4257|4256.5|4256|4255.5|1673
1620637090000|2021-05-10 08:58:10||4255.5||4255.5||4255.5||4255.5|0
1620637100000|2021-05-10 08:58:20|4256||4256.5||4256.5||4256||213
1620637110000|2021-05-10 08:58:30|4256|4255|4255.5|4254.5|4256.5|4255|4255|4254.5|1031
1620637120000|2021-05-10 08:58:40|4255||4255.5||4255.5||4255||136
1620637130000|2021-05-10 08:58:50|4255|4254|4254.5|4254|4255.5|4254|4254.5|4254|869
1620637140000|2021-05-10 08:59:00|4254|4253|4254|4253|4254|4253|4254|4253|349
1620637150000|2021-05-10 08:59:10|4253.5|4253.5|4253.5|4253|4254|4253.5|4253.5|4253|530
1620637160000|2021-05-10 08:59:20|4254|4253.5|4252.5|4251.5|4254|4253.5|4252.5|4251.5|980
1620637170000|2021-05-10 08:59:30|4252|4251|4252|4251|4252|4251|4252|4251|158
1620637180000|2021-05-10 08:59:40|4251.5|4250.5|4251.5|4250.5|4252|4251|4251.5|4250.5|705
1620637200000|2021-05-10 09:00:00|4252|4251|4251.5|4251|4252|4251|4251.5|4251|0
1620637210000|2021-05-10 09:00:10|4252||4251.5||4252||4251.5||530
1620637230000|2021-05-10 09:00:30|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|650
1620637240000|2021-05-10 09:00:40|4251.5|4251|4250|4249|4252|4251|4250|4249|1864
1620637250000|2021-05-10 09:00:50|4249.5|4249.5|4250|4249|4250|4249.5|4249.5|4249|635
1620637260000|2021-05-10 09:01:00|4250.5|4249.5|4250.5|4249.5|4250.5|4250|4250|4249.5|868
1620637270000|2021-05-10 09:01:10|4250|4250|4251|4250.5|4251.5|4251|4249.5|4249|2929
1620637280000|2021-05-10 09:01:20|4251.5|4250|4251|4250.5|4251.5|4250.5|4251|4250|135
1620637290000|2021-05-10 09:01:30|||||||||247
1620637300000|2021-05-10 09:01:40|4251.5|4250|4250.5|4250|4251.5|4250|4250.5|4250|136
1620637340000|2021-05-10 09:02:20|||||||||13
1620637350000|2021-05-10 09:02:30|4251|4250.5|4251|4250.5|4251.5|4251|4251|4250.5|641
1620637360000|2021-05-10 09:02:40|4251.5|4251|4251.5|4250.5|4251.5|4251|4251.5|4250.5|283
1620637390000|2021-05-10 09:03:10|4251|4251|4251|4250.5|4251|4251|4251|4250.5|37
1620637400000|2021-05-10 09:03:20|4250.5|4250|4250.5|4249.5|4250.5|4250|4250|4249.5|1512
1620637420000|2021-05-10 09:03:40|||||||||13
1620637430000|2021-05-10 09:03:50|||||||||499
1620637440000|2021-05-10 09:04:00|4250||4250||4250||4250||118
1620637450000|2021-05-10 09:04:10|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|537
1620637460000|2021-05-10 09:04:20|||||||||1188
1620637470000|2021-05-10 09:04:30|||||||||375
1620637480000|2021-05-10 09:04:40|4250|4249.5|4249.5|4249|4250.5|4249.5|4249.5|4249|904
1620637500000|2021-05-10 09:05:00|||||||||306
1620637520000|2021-05-10 09:05:20|4249|4248.5|4250|4249.5|4250|4249.5|4249|4248.5|2278
1620637530000|2021-05-10 09:05:30|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4248.5|204
1620637550000|2021-05-10 09:05:50|4250||4249.5||4250||4249.5||0
1620637570000|2021-05-10 09:06:10|4249|4248.5|4249.5|4249|4249.5|4249|4249|4248.5|963
1620637580000|2021-05-10 09:06:20|||||||||2
1620637590000|2021-05-10 09:06:30|4250|4249.5|4249.5|4249|4250|4249.5|4249.5|4249|429
1620637600000|2021-05-10 09:06:40|||||||||348
1620637610000|2021-05-10 09:06:50|||||||||234
1620637620000|2021-05-10 09:07:00|4249|4248.5|4248.5|4248|4249|4248.5|4248.5|4248|771
1620637630000|2021-05-10 09:07:10|4249|4248.5|4249.5|4248.5|4249.5|4249|4249|4248.5|1402
1620637640000|2021-05-10 09:07:20||4249||4249||4249||4249|72
1620637650000|2021-05-10 09:07:30|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|169
1620637660000|2021-05-10 09:07:40|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|104
1620637670000|2021-05-10 09:07:50|4250||4250||4250||4250||0
1620637680000|2021-05-10 09:08:00|4250.5|4249.5|4251|4250|4251|4250|4250.5|4249.5|1209
1620637690000|2021-05-10 09:08:10|4250.5||4251||4251||4250.5||0
1620637700000|2021-05-10 09:08:20|4250.5|4249.5|4249.5|4249|4250.5|4250|4249.5|4249|2096
1620637710000|2021-05-10 09:08:30|4249|4248.5|4250|4249.5|4250|4249.5|4249|4248.5|1164
1620637720000|2021-05-10 09:08:40|4249.5|4249|4250|4249|4250|4249|4249.5|4249|1110
1620637730000|2021-05-10 09:08:50|4249.5||4249.5||4249.5||4249.5||0
1620637740000|2021-05-10 09:09:00|4250|4248.5|4249|4248.5|4250|4248.5|4249|4248|6938
1620637750000|2021-05-10 09:09:10|4248.5|4248|4248|4247.5|4249.5|4248|4248|4247.5|1383
1620637760000|2021-05-10 09:09:20|4247.5|4247|4248|4247|4248|4247|4247|4246.5|1248
1620637770000|2021-05-10 09:09:30|4248.5|4247.5|4249|4248|4249.5|4248.5|4248.5|4247.5|750
1620637780000|2021-05-10 09:09:40|4248.5||4249||4249||4248.5||0
1620637790000|2021-05-10 09:09:50|4248.5||4249||4249||4248.5||31
1620637800000|2021-05-10 09:10:00|||||||||2
1620637810000|2021-05-10 09:10:10|4248.5|4247.5|4248|4247|4248.5|4247.5|4247.5|4247|2994
1620637820000|2021-05-10 09:10:20|4247.5|4246.5|4246.5|4246|4247.5|4246.5|4246.5|4246|376
1620637830000|2021-05-10 09:10:30|4247|4245.5|4247|4245.5|4247|4245.5|4247|4245.5|1000
1620637840000|2021-05-10 09:10:40|4246.5|4246|4246.5|4245.5|4246.5|4246|4246.5|4245.5|25
1620637860000|2021-05-10 09:11:00|4247|4246|4247|4246.5|4247|4246.5|4247|4245.5|355
1620637870000|2021-05-10 09:11:10|4247.5|4247|4247|4246.5|4248|4247|4247|4246.5|774
1620637880000|2021-05-10 09:11:20|4247.5|4246|4245.5|4244.5|4247.5|4246|4245.5|4244.5|1417
1620637890000|2021-05-10 09:11:30|4246|4245|4247.5|4246|4247.5|4246|4246|4244.5|1603
1620637900000|2021-05-10 09:11:40|4247||4247||4247||4247||0
1620637910000|2021-05-10 09:11:50|||||||||250
1620637940000|2021-05-10 09:12:20|4246.5|4245.5|4246.5|4246|4246.5|4246|4246|4245.5|719
1620637950000|2021-05-10 09:12:30|||||||||788
1620637960000|2021-05-10 09:12:40|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|41
1620638080000|2021-05-10 09:14:40|4248|4247|4249|4248|4249|4248|4248|4246.5|740
1620638090000|2021-05-10 09:14:50|4248.5||4248.5||4248.5||4248.5||113
1620638100000|2021-05-10 09:15:00|4248|4247.5|4248.5|4247.5|4248.5|4247.5|4248|4247.5|1197
1620638110000|2021-05-10 09:15:10|4248|4247|4246|4245.5|4248|4247|4245.5|4245|1714
1620638120000|2021-05-10 09:15:20|4245.5|4245|4246|4245|4246|4245|4245.5|4245|457
1620638130000|2021-05-10 09:15:30|4245.5||4245.5||4245.5||4245.5||0
1620638140000|2021-05-10 09:15:40|||||||||178
1620638150000|2021-05-10 09:15:50|||||||||116
1620638160000|2021-05-10 09:16:00|4245|4244.5|4245|4244|4245|4244.5|4244.5|4243.5|549
1620638170000|2021-05-10 09:16:10|||||||||4
1620638190000|2021-05-10 09:16:30||4244.5||4244.5||4244.5||4244.5|0
1620638200000|2021-05-10 09:16:40|||||||||156
1620638210000|2021-05-10 09:16:50|4245.5|4245|4245.5|4244.5|4245.5|4245|4245|4244.5|809
1620638220000|2021-05-10 09:17:00|4245|4244|4245|4244|4245|4244|4244.5|4244|366
1620638230000|2021-05-10 09:17:10|||||||||479
1620638240000|2021-05-10 09:17:20|4244.5||4245||4245||4244.5||342
1620638250000|2021-05-10 09:17:30||4244.5||4244||4244.5||4244|0
1620638260000|2021-05-10 09:17:40|4244.5|4243.5|4244|4243.5|4244.5|4244|4244|4243.5|1108
1620638270000|2021-05-10 09:17:50|4244.5||4244.5||4244.5||4244.5||0
1620638280000|2021-05-10 09:18:00|4245|4244|4245|4244.5|4245|4244.5|4245|4244|507
1620638290000|2021-05-10 09:18:10||4244||4244||4244||4244|0
1620638300000|2021-05-10 09:18:20|4244.5||4245||4245||4244.5||0
1620638310000|2021-05-10 09:18:30|4245.5|4244.5|4245.5|4245|4245.5|4245|4245.5|4244.5|252
1620638320000|2021-05-10 09:18:40|4246|4245.5|4246|4245|4246.5|4246|4246|4245|26
1620638340000|2021-05-10 09:19:00|4246.5|4245.5|4247|4246|4247|4246|4246.5|4245.5|167
1620638350000|2021-05-10 09:19:10|4247.5|4246.5|4247.5|4246.5|4248|4247.5|4247|4246|2365
1620638360000|2021-05-10 09:19:20|4247||4247||4247.5||4247||0
1620638370000|2021-05-10 09:19:30|4247.5||4247.5||4247.5||4247.5||36
1620638400000|2021-05-10 09:20:00|4248|4247|4248.5|4248|4249|4248|4248|4247|798
1620638410000|2021-05-10 09:20:10|4249|4248.5|4248.5|4248|4249.5|4248.5|4248.5|4248|285
1620638420000|2021-05-10 09:20:20|4248|4247.5|4248|4247.5|4248.5|4247.5|4248|4247.5|2035
1620638430000|2021-05-10 09:20:30|4247.5|4247|4247|4246.5|4248|4247|4247|4246.5|987
1620638440000|2021-05-10 09:20:40|4247.5||4247.5||4247.5||4247||0
1620638450000|2021-05-10 09:20:50|||||||||118
1620638480000|2021-05-10 09:21:20|4247||4247||4247||4247||0
1620638500000|2021-05-10 09:21:40|||||||||85
1620638520000|2021-05-10 09:22:00|||||||||82
1620638530000|2021-05-10 09:22:10|||||||||273
1620638540000|2021-05-10 09:22:20|||||||||30
1620638550000|2021-05-10 09:22:30|||||||||328
1620638560000|2021-05-10 09:22:40|||||||||591
1620638570000|2021-05-10 09:22:50|4246.5|4246|4246.5|4246|4247|4246|4246.5|4246|2336
1620638580000|2021-05-10 09:23:00|4247|4246.5|4247|4246|4247|4246.5|4246.5|4246|589
1620638590000|2021-05-10 09:23:10|4246.5||4246.5||4246.5||4246.5||189
1620638600000|2021-05-10 09:23:20|4247||4246.5||4247||4246.5||14
1620638610000|2021-05-10 09:23:30|4246|4245.5|4246|4245.5|4246.5|4245.5|4246|4245|384
1620638620000|2021-05-10 09:23:40|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|199
1620638630000|2021-05-10 09:23:50|4246|4245.5|4247.5|4247|4248|4247|4246|4245.5|679
1620638640000|2021-05-10 09:24:00||4246.5||4246.5||4246.5||4246.5|0
1620638650000|2021-05-10 09:24:10|4247|4247|4246.5|4246|4247.5|4247|4246.5|4246|1730
1620638660000|2021-05-10 09:24:20|||||||||459
1620638670000|2021-05-10 09:24:30|||||||||16
1620638680000|2021-05-10 09:24:40|4246|4245.5|4245.5|4245|4246|4245.5|4245.5|4245|324
1620638690000|2021-05-10 09:24:50|4246||4246||4246||4245.5||200
1620638700000|2021-05-10 09:25:00|4246.5|4245.5|4245.5|4245|4246.5|4246|4245.5|4245|1969
1620638710000|2021-05-10 09:25:10|4245|4244.5|4244.5|4243.5|4245|4244.5|4244.5|4243.5|2093
1620638730000|2021-05-10 09:25:30|||||||||8
1620638740000|2021-05-10 09:25:40|4244||4244.5||4244.5||4244||0
1620638760000|2021-05-10 09:26:00||4244||4243.5||4244||4243.5|768
1620638770000|2021-05-10 09:26:10|4244||4244||4244||4244||0
1620638780000|2021-05-10 09:26:20|4244.5|4244|4244|4243.5|4244.5|4244|4244|4243.5|1058
1620638790000|2021-05-10 09:26:30|4244.5||4244.5||4244.5||4244.5||109
1620638820000|2021-05-10 09:27:00|4244|4243|4243.5|4243|4244|4243.5|4243.5|4243|1419
1620638830000|2021-05-10 09:27:10|||||||||25
1620638840000|2021-05-10 09:27:20|4244|4243.5|4243.5|4243|4244|4243.5|4243.5|4243|654
1620638870000|2021-05-10 09:27:50|4243|4242.5|4243.5|4242.5|4243.5|4243|4243|4242.5|958
1620638890000|2021-05-10 09:28:10|||||||||116
1620638900000|2021-05-10 09:28:20|||||||||114
1620638910000|2021-05-10 09:28:30|||||||||127
1620638930000|2021-05-10 09:28:50|4243||4243.5||4243.5||4243||250
1620638940000|2021-05-10 09:29:00|||||||||400
1620638960000|2021-05-10 09:29:20|||||||||12
1620638970000|2021-05-10 09:29:30|4244|4243|4244.5|4244|4244.5|4244|4244|4243|833
1620638990000|2021-05-10 09:29:50|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|359
1620639000000|2021-05-10 09:30:00|||||||||304
1620639020000|2021-05-10 09:30:20|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|1186
1620639040000|2021-05-10 09:30:40|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|1029
1620639050000|2021-05-10 09:30:50|||||||||1
1620639080000|2021-05-10 09:31:20|||||||||1167
1620639090000|2021-05-10 09:31:30|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4243.5|1449
1620639110000|2021-05-10 09:31:50|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|288
1620639120000|2021-05-10 09:32:00|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|242
1620639140000|2021-05-10 09:32:20||4243.5||4243.5||4244||4243.5|577
1620639160000|2021-05-10 09:32:40|4245|4244|4245.5|4245|4245.5|4245|4245|4244|1136
1620639170000|2021-05-10 09:32:50|||||||||50
1620639180000|2021-05-10 09:33:00|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|178
1620639190000|2021-05-10 09:33:10|||||||||4
1620639210000|2021-05-10 09:33:30|||||||||46
1620639220000|2021-05-10 09:33:40|4245.5|4245|4246|4245|4246|4245.5|4245.5|4245|1175
1620639240000|2021-05-10 09:34:00||4245.5||4245.5||4245.5||4245|0
1620639260000|2021-05-10 09:34:20|4246.5|4246|4246.5|4246|4246.5|4246|4246|4245.5|370
1620639270000|2021-05-10 09:34:30|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|290
1620639280000|2021-05-10 09:34:40|||||||||554
1620639290000|2021-05-10 09:34:50|||||||||40
1620639320000|2021-05-10 09:35:20|||||||||471
1620639330000|2021-05-10 09:35:30|||||||||295
1620639340000|2021-05-10 09:35:40|4246.5|4246|4246|4245.5|4246.5|4246|4246|4245.5|1613
1620639350000|2021-05-10 09:35:50|||||||||66
1620639360000|2021-05-10 09:36:00|||||||||230
1620639370000|2021-05-10 09:36:10|4246.5|4246|4246|4245.5|4246.5|4246|4246|4245.5|15
1620639390000|2021-05-10 09:36:30|4245.5|4245|4246|4245.5|4246|4245.5|4245.5|4245|1140
1620639400000|2021-05-10 09:36:40|4246.5|4245|4246.5|4246|4246.5|4246|4246.5|4245|629
1620639420000|2021-05-10 09:37:00|4246|4245.5|4245.5|4245|4246|4245.5|4245.5|4245|661
1620639430000|2021-05-10 09:37:10|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|6
1620639440000|2021-05-10 09:37:20|4246.5|4246|4246.5|4246|4247|4246.5|4246.5|4246|620
1620639450000|2021-05-10 09:37:30|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|732
1620639460000|2021-05-10 09:37:40||4246||4246||4246||4246|0
1620639470000|2021-05-10 09:37:50|4246.5|4245.5|4246.5|4246|4246.5|4246|4246|4245.5|1668
1620639480000|2021-05-10 09:38:00|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|1508
1620639490000|2021-05-10 09:38:10|4245.5|4245|4245|4244.5|4245.5|4245|4245|4244.5|946
1620639500000|2021-05-10 09:38:20|4244.5|4244|4244.5|4244|4244.5|4244|4244|4243.5|1796
1620639510000|2021-05-10 09:38:30|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|162
1620639520000|2021-05-10 09:38:40|||||||||79
1620639530000|2021-05-10 09:38:50|4245.5|4245|4245|4244.5|4245.5|4245|4245|4244.5|437
1620639550000|2021-05-10 09:39:10|4245.5|4245|4245|4244.5|4245.5|4245|4245|4244.5|658
1620639560000|2021-05-10 09:39:20|4245.5||4245.5||4245.5||4245.5||0
1620639580000|2021-05-10 09:39:40||4245||4245||4245||4244.5|0
1620639590000|2021-05-10 09:39:50||4244.5||4244.5||4244.5||4244.5|100
1620639600000|2021-05-10 09:40:00|4245||4245||4245||4245||72
1620639610000|2021-05-10 09:40:10|||||||||950
1620639620000|2021-05-10 09:40:20|4245.5||4245.5||4245.5||4245||331
1620639630000|2021-05-10 09:40:30|4245||4245||4245||4245||540
1620639650000|2021-05-10 09:40:50|4244.5|4244|4244|4243.5|4244.5|4244|4244|4243.5|1311
1620639670000|2021-05-10 09:41:10|||||||||896
1620639680000|2021-05-10 09:41:20|||||||||197
1620639690000|2021-05-10 09:41:30|4243.5|4243|4244|4243|4244|4243|4243.5|4243|113
1620639700000|2021-05-10 09:41:40|4243.5||4243.5||4243.5||4243.5||5
1620639710000|2021-05-10 09:41:50|||||||||45
1620639720000|2021-05-10 09:42:00|||||||||16
1620639740000|2021-05-10 09:42:20|4243|4242.5|4242|4241.5|4243|4242.5|4242|4241.5|4169
1620639770000|2021-05-10 09:42:50|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|259
1620639780000|2021-05-10 09:43:00|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|0
1620639790000|2021-05-10 09:43:10|4241.5|4241|4241.5|4241|4242|4241.5|4241.5|4241|3659
1620639800000|2021-05-10 09:43:20|4242|4241.5|4242|4241|4242|4241.5|4242|4241|770
1620639810000|2021-05-10 09:43:30|4242.5|4241.5|4242|4241.5|4242.5|4242|4242|4241.5|187
1620639840000|2021-05-10 09:44:00|||||||||81
1620639850000|2021-05-10 09:44:10|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4242|146
1620639860000|2021-05-10 09:44:20|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|993
1620639870000|2021-05-10 09:44:30|4243.5|4243|4243.5|4243|4243.5|4243|4243|4242.5|540
1620639880000|2021-05-10 09:44:40|||||||||2
1620639900000|2021-05-10 09:45:00|||||||||396
1620639910000|2021-05-10 09:45:10|||||||||28
1620639920000|2021-05-10 09:45:20|||||||||354
1620639930000|2021-05-10 09:45:30|4244|4243.5|4244.5|4244|4244.5|4244|4244|4243.5|644
1620639950000|2021-05-10 09:45:50|4245|4244.5|4245.5|4244.5|4245.5|4245|4245|4244.5|733
1620639960000|2021-05-10 09:46:00||4245||4245||4245||4245|0
1620639970000|2021-05-10 09:46:10|||||||||185
1620640020000|2021-05-10 09:47:00|||||||||22
1620640030000|2021-05-10 09:47:10|4246|4245.5|4246|4245.5|4246|4245.5|4245.5|4245|2282
1620640050000|2021-05-10 09:47:30|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|299
1620640070000|2021-05-10 09:47:50|||||||||115
1620640080000|2021-05-10 09:48:00|||||||||104
1620640090000|2021-05-10 09:48:10|||||||||130
1620640100000|2021-05-10 09:48:20|||||||||1
1620640110000|2021-05-10 09:48:30|||||||||7
1620640120000|2021-05-10 09:48:40|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|3214
1620640130000|2021-05-10 09:48:50|4246.5|4246|4246|4245.5|4246.5|4246|4246|4245.5|1175
1620640140000|2021-05-10 09:49:00|||||||||2
1620640150000|2021-05-10 09:49:10|4246.5|4246|4246.5|4246|4246.5|4246|4246|4245.5|265
1620640160000|2021-05-10 09:49:20|4246|4245.5|4246|4245.5|4246|4246|4246|4245.5|43
1620640170000|2021-05-10 09:49:30|4246.5||4246.5||4246.5||4246.5||1
1620640180000|2021-05-10 09:49:40|4246||4246||4246||4246||335
1620640200000|2021-05-10 09:50:00|||||||||186
1620640210000|2021-05-10 09:50:10|4245.5|4245|4245|4244.5|4245.5|4245|4245|4244.5|3051
1620640220000|2021-05-10 09:50:20|||||||||177
1620640230000|2021-05-10 09:50:30|4245.5|4245|4245.5|4244.5|4245.5|4245|4245.5|4244.5|1279
1620640250000|2021-05-10 09:50:50|4245|4244|4245|4244.5|4245|4244.5|4244.5|4244|984
1620640270000|2021-05-10 09:51:10|||||||||73
1620640280000|2021-05-10 09:51:20|4245.5|4245|4245|4244.5|4245.5|4245|4245|4244.5|512
1620640290000|2021-05-10 09:51:30|||||||||83
1620640300000|2021-05-10 09:51:40|||||||||82
1620640310000|2021-05-10 09:51:50|4244.5|4244|4244.5|4244|4245|4244.5|4244.5|4244|699
1620640340000|2021-05-10 09:52:20|4245|4244.5|4245|4244.5|4245|4244.5|4244.5|4244|931
1620640350000|2021-05-10 09:52:30|4244.5|4244|4245|4244.5|4245|4244.5|4244.5|4244|24
1620640360000|2021-05-10 09:52:40|4244.5|4244|4245|4244.5|4245|4244.5|4244.5|4244|63
1620640370000|2021-05-10 09:52:50|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|238
1620640380000|2021-05-10 09:53:00|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|311
1620640420000|2021-05-10 09:53:40|||||||||47
1620640450000|2021-05-10 09:54:10|4245.5|4245|4245.5|4245|4246|4245.5|4245.5|4245|1987
1620640460000|2021-05-10 09:54:20|||||||||307
1620640480000|2021-05-10 09:54:40|||||||||12
1620640490000|2021-05-10 09:54:50|4245|4244.5|4243.5|4243|4245|4244.5|4243.5|4243|2175
1620640500000|2021-05-10 09:55:00|||||||||54
1620640510000|2021-05-10 09:55:10|4243|4242.5|4242.5|4242|4243|4242.5|4242.5|4242|202
1620640520000|2021-05-10 09:55:20|4243|4242.5|4243|4242|4243|4242.5|4242.5|4242|240
1620640540000|2021-05-10 09:55:40|4242.5||4242.5||4242.5||4242.5||0
1620640550000|2021-05-10 09:55:50|||||||||112
1620640570000|2021-05-10 09:56:10|||||||||887
1620640580000|2021-05-10 09:56:20|||||||||9
1620640590000|2021-05-10 09:56:30|||||||||51
1620640630000|2021-05-10 09:57:10|||||||||677
1620640640000|2021-05-10 09:57:20|||||||||1049
1620640660000|2021-05-10 09:57:40|||||||||5
1620640680000|2021-05-10 09:58:00|||||||||177
1620640690000|2021-05-10 09:58:10|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|2104
1620640710000|2021-05-10 09:58:30|||||||||250
1620640750000|2021-05-10 09:59:10|4243.5|4243|4244|4243|4244|4243|4243.5|4243|586
1620640760000|2021-05-10 09:59:20|4244.5|4243.5|4245|4244|4245|4244.5|4244.5|4243.5|350
1620640770000|2021-05-10 09:59:30|||||||||100
1620640780000|2021-05-10 09:59:40|4245.5|4244.5|4245.5|4244.5|4245.5|4245|4245.5|4244.5|602
1620640790000|2021-05-10 09:59:50|4245||4245||4245||4245||501
1620640800000|2021-05-10 10:00:00|4244.5|4244|4244.5|4244|4245|4244.5|4244.5|4244|1057
1620640810000|2021-05-10 10:00:10|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|118
1620640820000|2021-05-10 10:00:20|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|0
1620640830000|2021-05-10 10:00:30|||||||||1
1620640840000|2021-05-10 10:00:40|4244|4243.5|4244|4243.5|4244.5|4244|4244|4243.5|1523
1620640850000|2021-05-10 10:00:50|4244.5|4244|4244|4243.5|4244.5|4244|4244|4243.5|35
1620640860000|2021-05-10 10:01:00|4244.5|4243|4242.5|4242|4244.5|4243|4242.5|4242|2063
1620640870000|2021-05-10 10:01:10|4243||4243||4243||4243||117
1620640880000|2021-05-10 10:01:20|4242.5|4242.5|4243|4242.5|4243.5|4243|4242.5|4242.5|749
1620640890000|2021-05-10 10:01:30|4243.5||4243.5||4243.5||4243.5||0
1620640920000|2021-05-10 10:02:00|4243||4243.5||4243.5||4243||0
1620640930000|2021-05-10 10:02:10|4244|4243|4244.5|4243.5|4244.5|4243.5|4244|4243|323
1620640960000|2021-05-10 10:02:40||4244||4244||4244||4244|27
1620640980000|2021-05-10 10:03:00|4244|4243.5|4242.5|4242|4244|4243.5|4242.5|4242|2664
1620640990000|2021-05-10 10:03:10|4243||4243||4243||4243||0
1620641000000|2021-05-10 10:03:20|4242.5|4241.5|4241|4240.5|4243|4241.5|4240.5|4240|4659
1620641010000|2021-05-10 10:03:30|4241.5|4241|4241.5|4241|4242|4241.5|4241.5|4240.5|2325
1620641020000|2021-05-10 10:03:40|4242|4241.5|4241.5|4241|4242|4241.5|4241.5|4241|531
1620641030000|2021-05-10 10:03:50|4241|4240|4240.5|4239.5|4241|4240|4239.5|4239|1651
1620641040000|2021-05-10 10:04:00|4240|4240|4242|4241|4242|4241|4240|4240|1263
1620641050000|2021-05-10 10:04:10||4241.5||4241||4241.5||4241|1478
1620641060000|2021-05-10 10:04:20|4241.5||4241.5||4241.5||4241.5||138
1620641070000|2021-05-10 10:04:30|4242|4241.5|4243|4242|4243|4242|4241.5|4241|590
1620641080000|2021-05-10 10:04:40|4242.5||4242.5||4242.5||4242.5||0
1620641090000|2021-05-10 10:04:50|||||||||196
1620641100000|2021-05-10 10:05:00|4243|4242.5|4242.5|4242|4243|4242.5|4242.5|4242|1504
1620641110000|2021-05-10 10:05:10|||||||||215
1620641130000|2021-05-10 10:05:30|4243|4242.5|4242.5|4242|4243|4242.5|4242.5|4242|1256
1620641140000|2021-05-10 10:05:40|4242|4241.5|4243|4242.5|4243|4242.5|4242|4241.5|2314
1620641150000|2021-05-10 10:05:50|4243.5|4243|4244.5|4243.5|4244.5|4244|4243.5|4242.5|1686
1620641160000|2021-05-10 10:06:00|4244||4244.5||4244.5||4244||62
1620641180000|2021-05-10 10:06:20|4245|4244|4245|4244|4245|4244|4245|4244|7
1620641190000|2021-05-10 10:06:30|||||||||810
1620641200000|2021-05-10 10:06:40||4244.5||4244.5||4244.5||4244.5|0
1620641220000|2021-05-10 10:07:00|||||||||137
1620641230000|2021-05-10 10:07:10|||||||||116
1620641240000|2021-05-10 10:07:20|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|1057
1620641250000|2021-05-10 10:07:30|4245||4245||4245||4245||7
1620641270000|2021-05-10 10:07:50|4244.5||4245||4245||4244.5||0
1620641280000|2021-05-10 10:08:00|||||||||52
1620641290000|2021-05-10 10:08:10|4244.5||4245||4245||4244.5||476
1620641320000|2021-05-10 10:08:40|4245.5|4244.5|4246|4245.5|4246|4245.5|4245.5|4244.5|1078
1620641340000|2021-05-10 10:09:00|4246.5|4246|4247|4246.5|4247.5|4246.5|4246.5|4246|315
1620641350000|2021-05-10 10:09:10|4247.5|4247|4247.5|4247|4247.5|4247|4247|4247|29
1620641370000|2021-05-10 10:09:30|4248|4247.5|4248.5|4247.5|4248.5|4247.5|4248|4247.5|420
1620641380000|2021-05-10 10:09:40|4248||4248.5||4248.5||4248||68
1620641400000|2021-05-10 10:10:00|||||||||58
1620641410000|2021-05-10 10:10:10|4248||4248.5||4248.5||4248||41
1620641430000|2021-05-10 10:10:30|4248|4247|4247.5|4247|4248.5|4247|4247.5|4247|1615
1620641440000|2021-05-10 10:10:40|||||||||1171
1620641460000|2021-05-10 10:11:00|4247|4246.5|4247|4246.5|4247|4246.5|4246.5|4246|3864
1620641470000|2021-05-10 10:11:10|4247.5|4247|4248|4247.5|4248|4247.5|4247.5|4247|1852
1620641480000|2021-05-10 10:11:20|4247.5|4247|4246.5|4246|4247.5|4247|4246.5|4246|882
1620641490000|2021-05-10 10:11:30|4246|4245.5|4245.5|4245|4246|4245.5|4245.5|4245|233
1620641500000|2021-05-10 10:11:40|4246||4245.5||4246||4245.5||28
1620641510000|2021-05-10 10:11:50|||||||||450
1620641520000|2021-05-10 10:12:00|4246||4245.5||4246||4245.5||150
1620641530000|2021-05-10 10:12:10|||||||||80
1620641540000|2021-05-10 10:12:20|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|22
1620641550000|2021-05-10 10:12:30|4246.5|4246|4247.5|4246.5|4248|4246.5|4246.5|4246|118
1620641560000|2021-05-10 10:12:40|4248|4247|4248|4247|4248|4247|4248|4247|0
1620641570000|2021-05-10 10:12:50||4247.5||4247.5||4247.5||4247.5|11
1620641580000|2021-05-10 10:13:00|4248.5|4248|4248.5|4248|4249|4248.5|4248.5|4248|454
1620641590000|2021-05-10 10:13:10|4249||4249||4249||4249||100
1620641610000|2021-05-10 10:13:30|||||||||118
1620641620000|2021-05-10 10:13:40||4248.5||4248.5||4248.5||4248.5|0
1620641630000|2021-05-10 10:13:50|4249.5|4249|4250|4249.5|4250|4249.5|4249.5|4249|167
1620641640000|2021-05-10 10:14:00|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|641
1620641650000|2021-05-10 10:14:10|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|326
1620641660000|2021-05-10 10:14:20||4249||4249||4249||4249|70
1620641670000|2021-05-10 10:14:30||4249.5||4249.5||4249.5||4249.5|107
1620641680000|2021-05-10 10:14:40|4250.5|4250|4251.5|4250.5|4251.5|4250.5|4250.5|4249.5|293
1620641690000|2021-05-10 10:14:50|4251||4251||4251.5||4251||0
1620641700000|2021-05-10 10:15:00|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|0
1620641710000|2021-05-10 10:15:10|4251|4250.5|4251.5|4250.5|4251.5|4250.5|4251|4250.5|972
1620641730000|2021-05-10 10:15:30|4251||4251||4251||4251||32
1620641740000|2021-05-10 10:15:40|4251.5|4251|4251.5|4250.5|4251.5|4251|4251|4250.5|56
1620641750000|2021-05-10 10:15:50|4251||4251||4251||4251||0
1620641760000|2021-05-10 10:16:00|||||||||65
1620641780000|2021-05-10 10:16:20|||||||||10
1620641790000|2021-05-10 10:16:30|4251.5|4251|4251|4250.5|4252|4251|4251|4250.5|591
1620641800000|2021-05-10 10:16:40|4251.5||4251.5||4251.5||4251||12
1620641810000|2021-05-10 10:16:50|4251||4251.5||4251.5||4251||153
1620641820000|2021-05-10 10:17:00|4251|4251|4251.5|4251|4251.5|4251|4251|4251|62
1620641830000|2021-05-10 10:17:10|4252|4251.5|4252.5|4252|4253|4252|4252|4251.5|449
1620641850000|2021-05-10 10:17:30|||||||||82
1620641860000|2021-05-10 10:17:40|4253|4252.5|4252.5|4252|4253.5|4253|4252.5|4252|940
1620641870000|2021-05-10 10:17:50|4253|4252.5|4254|4252.5|4254|4252.5|4253|4252.5|209
1620641880000|2021-05-10 10:18:00|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|37
1620641890000|2021-05-10 10:18:10|4254|4253.5|4254.5|4253.5|4254.5|4253.5|4254|4253.5|370
1620641900000|2021-05-10 10:18:20|||||||||250
1620641920000|2021-05-10 10:18:40|4255|4254|4255|4254|4255|4254|4255|4254|30
1620641930000|2021-05-10 10:18:50||4254.5||4254.5||4254.5||4254.5|329
1620641940000|2021-05-10 10:19:00|4255.5|4255|4256|4255|4256|4255|4255.5|4255|47
1620641950000|2021-05-10 10:19:10|||||||||597
1620641960000|2021-05-10 10:19:20|4255.5||4256||4256||4255.5||0
1620642000000|2021-05-10 10:20:00|4255.5|4254.5|4254.5|4254|4256|4254.5|4254.5|4254|3422
1620642010000|2021-05-10 10:20:10|4254|4253.5|4254|4253.5|4254.5|4254|4254|4253.5|1835
1620642020000|2021-05-10 10:20:20|4254.5||4254.5||4254.5||4254||0
1620642030000|2021-05-10 10:20:30|4254||4254||4254||4254||0
1620642040000|2021-05-10 10:20:40|4253.5|4253|4253|4252.5|4254|4253|4253|4252.5|2609
1620642050000|2021-05-10 10:20:50|4252.5|4252|4253|4252|4253|4252.5|4252.5|4252|170
1620642070000|2021-05-10 10:21:10||4252.5||4252.5||4252.5||4252.5|0
1620642080000|2021-05-10 10:21:20||4252||4252||4252||4252|0
1620642100000|2021-05-10 10:21:40|4253.5|4252.5|4253.5|4253|4253.5|4253|4253|4252.5|162
1620642110000|2021-05-10 10:21:50|4253|4252.5|4252.5|4252|4253|4252.5|4252.5|4252|150
1620642120000|2021-05-10 10:22:00|4253||4253||4253||4253||0
1620642130000|2021-05-10 10:22:10||4252.5||4252.5||4252.5||4252.5|0
1620642140000|2021-05-10 10:22:20|4253.5|4253|4254.5|4253.5|4254.5|4253.5|4253.5|4253|117
1620642150000|2021-05-10 10:22:30||4254||4254||4254||4254|0
1620642160000|2021-05-10 10:22:40|4254|4253.5|4254.5|4253.5|4254.5|4253.5|4254|4253.5|386
1620642170000|2021-05-10 10:22:50|4254|4253|4253|4252.5|4254|4253|4253|4252.5|841
1620642190000|2021-05-10 10:23:10|||||||||55
1620642200000|2021-05-10 10:23:20|4252.5|4252|4252|4251.5|4252.5|4252|4252|4251.5|537
1620642210000|2021-05-10 10:23:30|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|945
1620642220000|2021-05-10 10:23:40|4253|4252.5|4253.5|4253|4253.5|4253|4253|4252.5|314
1620642230000|2021-05-10 10:23:50|4254|4253.5|4254.5|4253.5|4254.5|4253.5|4254|4253.5|168
1620642250000|2021-05-10 10:24:10|4255|4254|4255|4254|4255.5|4254.5|4255|4254|437
1620642260000|2021-05-10 10:24:20|4254.5||4254.5||4255||4254.5||0
1620642280000|2021-05-10 10:24:40|4255|4254.5|4255|4254|4255|4254.5|4255|4254|50
1620642320000|2021-05-10 10:25:20||4254.5||4254.5||4254.5||4254.5|175
1620642330000|2021-05-10 10:25:30|4255.5|4255|4255|4254.5|4255.5|4255|4255|4254.5|803
1620642340000|2021-05-10 10:25:40|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|1355
1620642360000|2021-05-10 10:26:00|4254|4253.5|4253.5|4253|4254|4253.5|4253.5|4253|953
1620642380000|2021-05-10 10:26:20|4254|4253.5|4253|4252.5|4254|4253.5|4253|4252.5|402
1620642390000|2021-05-10 10:26:30|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|1028
1620642400000|2021-05-10 10:26:40|4253|4252.5|4254|4253|4254|4253|4253|4252.5|137
1620642410000|2021-05-10 10:26:50||4253.5||4253.5||4253.5||4253.5|0
1620642420000|2021-05-10 10:27:00|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|238
1620642430000|2021-05-10 10:27:10|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|348
1620642440000|2021-05-10 10:27:20|4254.5|4254|4254.5|4254|4254.5|4254|4254|4253|2560
1620642450000|2021-05-10 10:27:30|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|138
1620642460000|2021-05-10 10:27:40|4253.5|4253|4253|4252|4253.5|4253|4253|4252|58
1620642470000|2021-05-10 10:27:50|4253.5|4252.5|4253|4252.5|4253.5|4253|4253|4252.5|442
1620642480000|2021-05-10 10:28:00|||||||||31
1620642490000|2021-05-10 10:28:10|4253.5|4253|4253|4252.5|4253.5|4253|4253|4252.5|132
1620642500000|2021-05-10 10:28:20|4252.5|4252|4253|4252|4253|4252|4252.5|4252|842
1620642510000|2021-05-10 10:28:30||4252.5||4252.5||4252.5||4252.5|50
1620642520000|2021-05-10 10:28:40|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4252.5|42
1620642530000|2021-05-10 10:28:50|4254|4253.5|4254.5|4253.5|4254.5|4253.5|4254|4253.5|278
1620642540000|2021-05-10 10:29:00||4254||4254||4254||4254|154
1620642550000|2021-05-10 10:29:10|4255|4254.5|4255|4254.5|4255|4254.5|4254.5|4254|50
1620642560000|2021-05-10 10:29:20|4254.5|4254|4254.5|4254|4255|4254|4254.5|4254|653
1620642570000|2021-05-10 10:29:30|4255||4254.5||4255||4254.5||646
1620642580000|2021-05-10 10:29:40|4254|4253.5|4253.5|4252.5|4254|4253.5|4253|4252.5|902
1620642600000|2021-05-10 10:30:00|4254|4253|4255|4254|4255|4254|4254|4253|81
1620642630000|2021-05-10 10:30:30|4254.5|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|809
1620642640000|2021-05-10 10:30:40|4255||4255||4255||4254.5||60
1620642650000|2021-05-10 10:30:50|4254.5||4254.5||4254.5||4254.5||140
1620642660000|2021-05-10 10:31:00|4255|4253.5|4254.5|4254|4255|4254|4254|4253.5|1789
1620642670000|2021-05-10 10:31:10|||||||||84
1620642680000|2021-05-10 10:31:20|4255|4254.5|4255|4254.5|4256|4255|4255|4254.5|1074
1620642690000|2021-05-10 10:31:30|4254.5|4254|4253.5|4252.5|4255|4254|4253.5|4252.5|1775
1620642700000|2021-05-10 10:31:40||4253||4252.5||4253||4252.5|0
1620642710000|2021-05-10 10:31:50|4253|4252|4253.5|4252.5|4253.5|4253|4253|4252|875
1620642720000|2021-05-10 10:32:00|4253|4253|4253|4252|4253.5|4253|4253|4252|229
1620642730000|2021-05-10 10:32:10|4253.5|4252.5|4254|4253.5|4254|4253.5|4253.5|4252.5|78
1620642740000|2021-05-10 10:32:20|4253.5|4253|4254.5|4254|4254.5|4254|4253.5|4253|532
1620642750000|2021-05-10 10:32:30||4253.5||4253||4253.5||4253|16
1620642760000|2021-05-10 10:32:40|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|0
1620642770000|2021-05-10 10:32:50|4254.5||4254||4254.5||4254||0
1620642780000|2021-05-10 10:33:00|||||||||5
1620642790000|2021-05-10 10:33:10|4254.5|4254|4254.5|4254|4254.5|4254|4254|4253.5|22
1620642800000|2021-05-10 10:33:20||4253.5||4254||4254||4253.5|1278
1620642810000|2021-05-10 10:33:30|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|218
1620642820000|2021-05-10 10:33:40|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|107
1620642840000|2021-05-10 10:34:00|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|636
1620642850000|2021-05-10 10:34:10|||||||||1
1620642860000|2021-05-10 10:34:20|||||||||101
1620642870000|2021-05-10 10:34:30|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|889
1620642880000|2021-05-10 10:34:40|4253|4252.5|4252.5|4251.5|4253|4252.5|4252.5|4251.5|509
1620642900000|2021-05-10 10:35:00|4252|4251|4252.5|4251.5|4252.5|4251.5|4251.5|4251|361
1620642910000|2021-05-10 10:35:10|4252|4251|4251.5|4251|4252|4251|4251.5|4251|74
1620642920000|2021-05-10 10:35:20|4252||4252||4252||4252||0
1620642940000|2021-05-10 10:35:40|4252.5|4251.5|4252|4251.5|4252.5|4252|4252|4251.5|619
1620642980000|2021-05-10 10:36:20|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|536
1620642990000|2021-05-10 10:36:30|4252|4251.5|4251|4250|4252|4251.5|4251|4250|1574
1620643000000|2021-05-10 10:36:40|4250.5|4250.5|4251|4250.5|4251|4250.5|4250.5|4250.5|402
1620643020000|2021-05-10 10:37:00|4251.5|4251|4252|4251|4252|4251|4251.5|4251|254
1620643030000|2021-05-10 10:37:10|||||||||62
1620643040000|2021-05-10 10:37:20|4252.5|4251.5|4252.5|4251.5|4252.5|4251.5|4252.5|4251|20
1620643050000|2021-05-10 10:37:30||4252||4252||4252||4252|44
1620643060000|2021-05-10 10:37:40|4253|4252.5|4252|4251.5|4253.5|4252.5|4252|4251.5|1472
1620643070000|2021-05-10 10:37:50|4252.5||4252||4252.5||4252||0
1620643080000|2021-05-10 10:38:00|4251.5|4251|4251.5|4250.5|4251.5|4251|4251|4250|324
1620643090000|2021-05-10 10:38:10|4251||4251.5||4251.5||4251||138
1620643100000|2021-05-10 10:38:20||4251||4251||4251||4251|101
1620643130000|2021-05-10 10:38:50|4251|4250.5|4251.5|4250.5|4251.5|4250.5|4250.5|4249.5|3362
1620643140000|2021-05-10 10:39:00|4252|4251|4251.5|4251|4252.5|4251.5|4251.5|4251|498
1620643150000|2021-05-10 10:39:10|||||||||787
1620643160000|2021-05-10 10:39:20|4252|4251.5|4253|4252|4253|4252|4252|4251.5|1610
1620643180000|2021-05-10 10:39:40||4252.5||4252.5||4252.5||4252.5|174
1620643190000|2021-05-10 10:39:50|4253.5|4253|4253|4252|4253.5|4253|4252.5|4252|738
1620643200000|2021-05-10 10:40:00|||||||||188
1620643220000|2021-05-10 10:40:20|4252.5|4251.5|4252|4251.5|4253|4252|4252|4251.5|1024
1620643230000|2021-05-10 10:40:30|4252.5|4252|4253|4252|4253|4252|4252|4252|189
1620643250000|2021-05-10 10:40:50|4253.5|4252.5|4255|4253.5|4255|4253.5|4253.5|4252.5|863
1620643260000|2021-05-10 10:41:00|4254.5||4254.5||4254.5||4254.5||0
1620643270000|2021-05-10 10:41:10|4255|4254|4255|4254|4255|4254|4255|4254|0
1620643280000|2021-05-10 10:41:20|||||||||120
1620643300000|2021-05-10 10:41:40|4254.5||4254.5||4254.5||4254.5||59
1620643340000|2021-05-10 10:42:20|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|42
1620643350000|2021-05-10 10:42:30||4254||4254||4254||4254|0
1620643360000|2021-05-10 10:42:40||4254.5||4254.5||4254.5||4254|244
1620643370000|2021-05-10 10:42:50|4254.5|4254|4255|4254|4255|4254|4254.5|4254|0
1620643400000|2021-05-10 10:43:20||4254.5||4254.5||4254.5||4254.5|443
1620643420000|2021-05-10 10:43:40|4255.5|4255|4255|4254.5|4255.5|4255|4255|4254.5|97
1620643430000|2021-05-10 10:43:50|4255.5|4255|4255.5|4255|4256|4255|4255.5|4255|595
1620643440000|2021-05-10 10:44:00|||||||||2450
1620643450000|2021-05-10 10:44:10|||||||||192
1620643460000|2021-05-10 10:44:20|||||||||95
1620643470000|2021-05-10 10:44:30|4255|4254.5|4256.5|4256|4257|4256|4255|4254.5|3158
1620643480000|2021-05-10 10:44:40|4257|4256.5|4257|4256|4257|4256.5|4256.5|4256|816
1620643490000|2021-05-10 10:44:50|4257.5|4256.5|4257.5|4257|4258|4257|4257.5|4256.5|524
1620643500000|2021-05-10 10:45:00|4258|4256.5|4258|4257|4258|4257|4258|4256.5|4
1620643510000|2021-05-10 10:45:10|4257.5||4257.5||4258||4257.5||0
1620643530000|2021-05-10 10:45:30|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|940
1620643540000|2021-05-10 10:45:40|4257.5|4257|4257|4256.5|4257.5|4257|4257|4256.5|532
1620643550000|2021-05-10 10:45:50|4257.5||4257||4257.5||4257||1
1620643560000|2021-05-10 10:46:00|||||||||514
1620643570000|2021-05-10 10:46:10|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4257|215
1620643590000|2021-05-10 10:46:30|||||||||2
1620643600000|2021-05-10 10:46:40|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|280
1620643610000|2021-05-10 10:46:50|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|1235
1620643630000|2021-05-10 10:47:10|4258|4257.5|4258.5|4257.5|4258.5|4257.5|4258|4257.5|2171
1620643640000|2021-05-10 10:47:20|4258|4257|4259|4258|4259|4258|4257.5|4257|2345
1620643650000|2021-05-10 10:47:30|4258.5||4259||4259||4258.5||0
1620643660000|2021-05-10 10:47:40|||||||||165
1620643680000|2021-05-10 10:48:00|4258.5|4257.5|4257|4256.5|4258.5|4257.5|4256.5|4256|2856
1620643690000|2021-05-10 10:48:10|4256.5|4256|4257|4256|4257|4256|4256.5|4256|5
1620643710000|2021-05-10 10:48:30||4256.5||4256.5||4256.5||4256.5|127
1620643720000|2021-05-10 10:48:40|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|454
1620643730000|2021-05-10 10:48:50|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|239
1620643740000|2021-05-10 10:49:00|||||||||12
1620643820000|2021-05-10 10:50:20|4256|4256|4257|4256|4257|4256.5|4255.5|4255|4927
1620643830000|2021-05-10 10:50:30|4256.5||4256.5||4256.5||4256.5||0
1620643870000|2021-05-10 10:51:10|4256|4255.5|4256.5|4256|4256.5|4256|4256|4255.5|589
1620643880000|2021-05-10 10:51:20|4256|4255.5|4257.5|4257|4257.5|4257|4256|4255.5|1569
1620643890000|2021-05-10 10:51:30|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|113
1620643900000|2021-05-10 10:51:40||4256||4256||4256||4256|109
1620643910000|2021-05-10 10:51:50|4256.5|4255.5|4256|4255.5|4256.5|4255.5|4256|4255.5|978
1620643920000|2021-05-10 10:52:00|4255.5|4255|4254|4253.5|4255.5|4255|4254|4253.5|1477
1620643930000|2021-05-10 10:52:10|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|50
1620643950000|2021-05-10 10:52:30|4255|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|436
1620643960000|2021-05-10 10:52:40|4255|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|26
1620643970000|2021-05-10 10:52:50|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|951
1620643980000|2021-05-10 10:53:00|4253.5|4253|4254|4253|4254|4253.5|4253.5|4253|1175
1620644010000|2021-05-10 10:53:30|4253.5||4254||4254||4253.5||138
1620644030000|2021-05-10 10:53:50||4253.5||4253.5||4253.5||4253.5|0
1620644040000|2021-05-10 10:54:00|4253.5|4253|4253.5|4253|4254|4253|4253.5|4253|2050
1620644050000|2021-05-10 10:54:10|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|1152
1620644060000|2021-05-10 10:54:20|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|538
1620644080000|2021-05-10 10:54:40|4254|4253.5|4254|4253.5|4254.5|4253.5|4254|4253.5|1401
1620644090000|2021-05-10 10:54:50|4254.5|4254|4254|4253|4254.5|4254|4252.5|4252|3335
1620644100000|2021-05-10 10:55:00|4253.5|4252.5|4253|4252.5|4253.5|4252.5|4253|4252.5|648
1620644110000|2021-05-10 10:55:10|4252.5|4252|4252.5|4251.5|4252.5|4252|4252|4251.5|437
1620644120000|2021-05-10 10:55:20|4252|4251|4251.5|4250.5|4253|4252.5|4251|4250.5|5806
1620644130000|2021-05-10 10:55:30|4251||4251.5||4251.5||4251||722
1620644140000|2021-05-10 10:55:40|4252|4251|4251.5|4251|4252|4251.5|4251.5|4251|465
1620644160000|2021-05-10 10:56:00|4252|4251.5|4253|4252|4253|4252|4252|4251.5|801
1620644170000|2021-05-10 10:56:10||4252.5||4252||4252.5||4252|81
1620644180000|2021-05-10 10:56:20||4252.5||4252||4252.5||4252|0
1620644190000|2021-05-10 10:56:30|||||||||43
1620644200000|2021-05-10 10:56:40|4252.5|4252.5|4253|4252.5|4253|4252.5|4252.5|4252.5|52
1620644210000|2021-05-10 10:56:50||4252||4252.5||4252.5||4252|0
1620644220000|2021-05-10 10:57:00||4252||4252||4252||4252|0
1620644240000|2021-05-10 10:57:20||4252.5||4252.5||4252.5||4252.5|0
1620644250000|2021-05-10 10:57:30|4253.5|4253|4254|4253.5|4254.5|4254|4253.5|4253|680
1620644270000|2021-05-10 10:57:50|4254.5|4254|4254|4253.5|4255|4254|4254|4253.5|871
1620644280000|2021-05-10 10:58:00|||||||||50
1620644290000|2021-05-10 10:58:10|4253.5|4253|4253.5|4253|4254|4253.5|4253.5|4253|2425
1620644300000|2021-05-10 10:58:20|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|692
1620644310000|2021-05-10 10:58:30|4253.5|4253|4253.5|4253|4253.5|4253|4253|4252.5|272
1620644320000|2021-05-10 10:58:40|4254|4253.5|4254.5|4254|4254.5|4254|4254|4253.5|633
1620644330000|2021-05-10 10:58:50|4254|4253.5|4254.5|4253.5|4254.5|4254|4254|4253|259
1620644350000|2021-05-10 10:59:10|||||||||13
1620644360000|2021-05-10 10:59:20|4255|4254|4255|4254|4255|4254.5|4255|4254|90
1620644370000|2021-05-10 10:59:30|4254.5|4254.5|4254.5|4254|4254.5|4254.5|4254|4253.5|485
1620644380000|2021-05-10 10:59:40|4255||4255||4255||4255||0
1620644390000|2021-05-10 10:59:50||4254.5||4254.5||4254.5||4254|0
1620644400000|2021-05-10 11:00:00|4255.5|4255|4256.5|4255|4256.5|4255.5|4255.5|4255|898
1620644410000|2021-05-10 11:00:10||4255.5||4256||4256||4255.5|34
1620644420000|2021-05-10 11:00:20|4257|4256.5|4257.5|4256.5|4257.5|4256.5|4257|4256.5|17
1620644430000|2021-05-10 11:00:30|4257|4256|4257.5|4257|4257.5|4257|4256|4255.5|990
1620644440000|2021-05-10 11:00:40|||||||||102
1620644450000|2021-05-10 11:00:50|4258|4257.5|4258|4257|4258|4257.5|4258|4257|87
1620644460000|2021-05-10 11:01:00|4257.5|4256.5|4256.5|4256|4257.5|4256.5|4256.5|4256|1671
1620644470000|2021-05-10 11:01:10|4256|4255.5|4256.5|4255.5|4256.5|4255.5|4256|4255.5|101
1620644480000|2021-05-10 11:01:20|4256||4256.5||4256.5||4256||0
1620644490000|2021-05-10 11:01:30|4257|4256|4257|4256|4257|4256.5|4256.5|4256|1438
1620644500000|2021-05-10 11:01:40|4257.5|4256.5|4258|4257|4258|4257|4257.5|4256.5|395
1620644510000|2021-05-10 11:01:50|4258.5|4257.5|4258.5|4257.5|4258.5|4257.5|4258.5|4257.5|0
1620644520000|2021-05-10 11:02:00|||||||||129
1620644530000|2021-05-10 11:02:10|4258||4258||4258||4258||0
1620644550000|2021-05-10 11:02:30|4258.5|4257|4259|4258.5|4259|4258.5|4258.5|4257|1059
1620644560000|2021-05-10 11:02:40|4259.5|4258|4258|4257.5|4259.5|4258|4258|4257.5|1675
1620644570000|2021-05-10 11:02:50|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4257|379
1620644580000|2021-05-10 11:03:00|4257|4256|4257|4256|4257|4256.5|4256.5|4256|298
1620644590000|2021-05-10 11:03:10||4256.5||4256||4256.5||4256|0
1620644600000|2021-05-10 11:03:20|4256.5|4255.5|4256.5|4255.5|4256.5|4255.5|4256|4255.5|191
1620644610000|2021-05-10 11:03:30||4256||4256||4256||4256|0
1620644620000|2021-05-10 11:03:40|4257|4256.5|4256|4255.5|4257|4256.5|4256|4255.5|837
1620644640000|2021-05-10 11:04:00|||||||||1
1620644670000|2021-05-10 11:04:30|4256.5|4256|4257|4256.5|4257|4256.5|4256.5|4256|895
1620644680000|2021-05-10 11:04:40|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4256.5|418
1620644690000|2021-05-10 11:04:50||4256.5||4256.5||4256.5||4256.5|0
1620644700000|2021-05-10 11:05:00|4258|4257|4257|4256.5|4258.5|4257.5|4257|4256.5|1482
1620644710000|2021-05-10 11:05:10|4257.5|4257|4257|4256.5|4257.5|4257|4257|4256.5|157
1620644720000|2021-05-10 11:05:20|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4255.5|754
1620644730000|2021-05-10 11:05:30|4257|4255.5|4257|4256|4257|4256|4257|4255.5|0
1620644740000|2021-05-10 11:05:40|4256.5|4255.5|4256|4255.5|4256.5|4256|4256|4255.5|0
1620644750000|2021-05-10 11:05:50|4255.5|4255|4256|4255|4256|4255.5|4255.5|4255|1319
1620644770000|2021-05-10 11:06:10|4255.5||4255.5||4255.5||4255.5||520
1620644780000|2021-05-10 11:06:20|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254|2068
1620644790000|2021-05-10 11:06:30|||||||||151
1620644810000|2021-05-10 11:06:50|4254.5|4254|4254.5|4254|4255|4254|4254.5|4254|274
1620644820000|2021-05-10 11:07:00|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|63
1620644830000|2021-05-10 11:07:10|||||||||673
1620644840000|2021-05-10 11:07:20|||||||||69
1620644850000|2021-05-10 11:07:30|||||||||34
1620644860000|2021-05-10 11:07:40|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|506
1620644880000|2021-05-10 11:08:00|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|862
1620644890000|2021-05-10 11:08:10|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|669
1620644900000|2021-05-10 11:08:20|4253|4252.5|4253.5|4252.5|4253.5|4252.5|4253|4252.5|0
1620644940000|2021-05-10 11:09:00|4253||4253||4253||4253||0
1620644960000|2021-05-10 11:09:20|||||||||10
1620644970000|2021-05-10 11:09:30|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4252.5|892
1620644980000|2021-05-10 11:09:40|||||||||34
1620644990000|2021-05-10 11:09:50|4254|4253.5|4254.5|4254|4254.5|4254|4254|4253.5|1125
1620645000000|2021-05-10 11:10:00|||||||||375
1620645020000|2021-05-10 11:10:20|||||||||149
1620645030000|2021-05-10 11:10:30|4255||4255||4255||4255||0
1620645040000|2021-05-10 11:10:40|4254.5||4254.5||4254.5||4254.5||15
1620645050000|2021-05-10 11:10:50|4255|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|1051
1620645070000|2021-05-10 11:11:10|4254|4253.5|4254.5|4254|4254.5|4254|4254|4253.5|1262
1620645080000|2021-05-10 11:11:20|||||||||57
1620645090000|2021-05-10 11:11:30|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|760
1620645110000|2021-05-10 11:11:50|||||||||100
1620645140000|2021-05-10 11:12:20|||||||||753
1620645150000|2021-05-10 11:12:30|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|631
1620645170000|2021-05-10 11:12:50|||||||||333
1620645180000|2021-05-10 11:13:00|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|197
1620645190000|2021-05-10 11:13:10|4253.5|4253|4253.5|4253|4254|4253|4253.5|4253|1209
1620645220000|2021-05-10 11:13:40|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|316
1620645230000|2021-05-10 11:13:50|||||||||341
1620645240000|2021-05-10 11:14:00|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|682
1620645290000|2021-05-10 11:14:50|||||||||11
1620645300000|2021-05-10 11:15:00|||||||||293
1620645320000|2021-05-10 11:15:20|4255|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|751
1620645330000|2021-05-10 11:15:30|4255|4254.5|4255.5|4254.5|4255.5|4254.5|4255|4254.5|235
1620645340000|2021-05-10 11:15:40|4255|4254|4255|4254|4255|4254.5|4254.5|4254|710
1620645350000|2021-05-10 11:15:50|4254.5||4254.5||4254.5||4254.5||149
1620645370000|2021-05-10 11:16:10|||||||||111
1620645380000|2021-05-10 11:16:20|4255||4254.5||4255||4254.5||344
1620645400000|2021-05-10 11:16:40|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|1273
1620645410000|2021-05-10 11:16:50|||||||||3
1620645420000|2021-05-10 11:17:00|4253.5|4253|4254|4253|4254|4253|4253.5|4253|581
1620645430000|2021-05-10 11:17:10|4254.5|4253.5|4254.5|4254|4254.5|4254|4254.5|4253.5|508
1620645440000|2021-05-10 11:17:20|||||||||25
1620645450000|2021-05-10 11:17:30|||||||||292
1620645460000|2021-05-10 11:17:40|||||||||292
1620645480000|2021-05-10 11:18:00|||||||||18
1620645520000|2021-05-10 11:18:40|4255|4254.5|4255|4254.5|4255.5|4254.5|4255|4254.5|345
1620645530000|2021-05-10 11:18:50|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|517
1620645540000|2021-05-10 11:19:00|4255||4255||4255||4255||52
1620645550000|2021-05-10 11:19:10|4254.5|4254.5|4255|4254|4255|4254.5|4254.5|4254|357
1620645560000|2021-05-10 11:19:20|||||||||352
1620645570000|2021-05-10 11:19:30|4254.5||4254.5||4254.5||4254.5||4
1620645580000|2021-05-10 11:19:40|4255|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|554
1620645600000|2021-05-10 11:20:00|||||||||30
1620645610000|2021-05-10 11:20:10|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|566
1620645630000|2021-05-10 11:20:30|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|262
1620645650000|2021-05-10 11:20:50|||||||||96
1620645660000|2021-05-10 11:21:00|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|702
1620645680000|2021-05-10 11:21:20|||||||||1
1620645690000|2021-05-10 11:21:30|4256.5|4256|4256.5|4256|4256.5|4256|4256|4255.5|695
1620645720000|2021-05-10 11:22:00|4256|4255.5|4255|4254.5|4256|4255.5|4255|4254.5|3866
1620645740000|2021-05-10 11:22:20|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|887
1620645770000|2021-05-10 11:22:50|4255|4254.5|4254.5|4254|4255.5|4254.5|4254.5|4254|1605
1620645800000|2021-05-10 11:23:20|||||||||356
1620645810000|2021-05-10 11:23:30|||||||||293
1620645830000|2021-05-10 11:23:50|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|39
1620645840000|2021-05-10 11:24:00|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|475
1620645860000|2021-05-10 11:24:20|4254|4253.5|4253|4252.5|4254|4253.5|4253|4252.5|1755
1620645870000|2021-05-10 11:24:30|||||||||600
1620645880000|2021-05-10 11:24:40|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4251.5|104
1620645890000|2021-05-10 11:24:50|||||||||100
1620645900000|2021-05-10 11:25:00|4253|4252.5|4252.5|4252|4253|4252.5|4252.5|4252|1499
1620645920000|2021-05-10 11:25:20|4253|4252.5|4253.5|4253|4253.5|4253|4253|4252|895
1620645930000|2021-05-10 11:25:30|4254|4253.5|4253.5|4253|4254|4253.5|4253.5|4253|375
1620645940000|2021-05-10 11:25:40|4254||4254||4254||4254||690
1620645950000|2021-05-10 11:25:50|4254.5|4253.5|4254|4253.5|4254.5|4254|4254|4253.5|760
1620645960000|2021-05-10 11:26:00|4254.5||4254||4254.5||4254||1
1620645970000|2021-05-10 11:26:10|4254.5||4254||4254.5||4254||0
1620645990000|2021-05-10 11:26:30|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|26
1620646050000|2021-05-10 11:27:30|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|1111
1620646060000|2021-05-10 11:27:40|4255.5|4255|4255.5|4255|4256|4255|4255.5|4255|2
1620646070000|2021-05-10 11:27:50|4256||4256||4256||4256||0
1620646100000|2021-05-10 11:28:20|4255.5|4254.5|4255.5|4255|4255.5|4255|4255|4254.5|808
1620646110000|2021-05-10 11:28:30|||||||||235
1620646120000|2021-05-10 11:28:40|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|588
1620646130000|2021-05-10 11:28:50|4255.5|4255|4255.5|4255|4256|4255.5|4255.5|4255|1399
1620646140000|2021-05-10 11:29:00|4256|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|171
1620646150000|2021-05-10 11:29:10|4255|4254.5|4255.5|4254.5|4255.5|4254.5|4255|4254.5|737
1620646170000|2021-05-10 11:29:30||4255||4255||4255||4255|30
1620646180000|2021-05-10 11:29:40|4255|4254.5|4255|4254.5|4255.5|4255|4255|4254.5|408
1620646200000|2021-05-10 11:30:00|4255.5|4255|4256|4255.5|4256|4255.5|4255.5|4255|490
1620646220000|2021-05-10 11:30:20|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|393
1620646250000|2021-05-10 11:30:50|||||||||116
1620646260000|2021-05-10 11:31:00|4257|4256.5|4257|4256|4257|4256.5|4257|4256|24
1620646270000|2021-05-10 11:31:10|||||||||3
1620646300000|2021-05-10 11:31:40|4256.5|4255.5|4256|4255.5|4256.5|4255.5|4256|4255.5|1340
1620646320000|2021-05-10 11:32:00|4256.5||4256||4256.5||4256||399
1620646340000|2021-05-10 11:32:20|||||||||145
1620646350000|2021-05-10 11:32:30|4256.5|4256|4256|4255.5|4257|4256.5|4256|4255.5|681
1620646360000|2021-05-10 11:32:40|||||||||1
1620646370000|2021-05-10 11:32:50|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|1220
1620646380000|2021-05-10 11:33:00|4255|4254.5|4254.5|4253.5|4255|4254.5|4254.5|4253.5|835
1620646390000|2021-05-10 11:33:10||4254||4253.5||4254||4253.5|0
1620646400000|2021-05-10 11:33:20||4254||4253.5||4254||4253.5|453
1620646410000|2021-05-10 11:33:30|4254|4254|4254|4253.5|4254|4254|4254|4253.5|262
1620646440000|2021-05-10 11:34:00|||||||||111
1620646460000|2021-05-10 11:34:20|4254.5|4254|4255|4254.5|4255|4254.5|4254.5|4254|702
1620646470000|2021-05-10 11:34:30|4254.5|4254|4254|4253.5|4254.5|4254|4254|4253.5|2569
1620646490000|2021-05-10 11:34:50|4253.5|4253|4253|4252|4253.5|4253|4252.5|4252|756
1620646500000|2021-05-10 11:35:00|4252.5|4252.5|4253|4252|4253|4252.5|4252.5|4252|261
1620646510000|2021-05-10 11:35:10|4252.5|4252.5|4253|4252.5|4253|4252.5|4252.5|4252.5|59
1620646530000|2021-05-10 11:35:30|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|664
1620646550000|2021-05-10 11:35:50|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|333
1620646560000|2021-05-10 11:36:00|||||||||24
1620646590000|2021-05-10 11:36:30|||||||||300
1620646610000|2021-05-10 11:36:50|4254.5|4254|4255|4254|4255|4254|4254.5|4254|612
1620646660000|2021-05-10 11:37:40|4254.5||4254.5||4254.5||4254.5||732
1620646690000|2021-05-10 11:38:10|||||||||519
1620646710000|2021-05-10 11:38:30|||||||||104
1620646730000|2021-05-10 11:38:50|4254|4253.5|4253|4252.5|4254|4253.5|4253|4252|1849
1620646740000|2021-05-10 11:39:00|4253.5|4253|4253.5|4252.5|4253.5|4253|4253|4252.5|522
1620646750000|2021-05-10 11:39:10|4253||4253||4253||4253||0
1620646760000|2021-05-10 11:39:20|4253.5||4253.5||4253.5||4253.5||0
1620646770000|2021-05-10 11:39:30|4253|4252|4252.5|4251.5|4253|4252|4252.5|4251.5|542
1620646790000|2021-05-10 11:39:50|4252|4251|4252|4251.5|4252|4251.5|4251.5|4251|125
1620646810000|2021-05-10 11:40:10|||||||||169
1620646850000|2021-05-10 11:40:50|||||||||21
1620646870000|2021-05-10 11:41:10|||||||||405
1620646880000|2021-05-10 11:41:20|||||||||20
1620646890000|2021-05-10 11:41:30|||||||||192
1620646900000|2021-05-10 11:41:40|4252.5|4252|4253|4252|4253|4252.5|4252.5|4252|557
1620646910000|2021-05-10 11:41:50|4252.5|4251.5|4252|4251.5|4252.5|4252|4252|4251.5|328
1620646920000|2021-05-10 11:42:00|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|301
1620646930000|2021-05-10 11:42:10|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|521
1620646940000|2021-05-10 11:42:20|||||||||151
1620646960000|2021-05-10 11:42:40|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4250.5|1348
1620646980000|2021-05-10 11:43:00|4251|4250.5|4251|4250.5|4251.5|4251|4251|4250.5|784
1620646990000|2021-05-10 11:43:10|4250.5|4250|4250.5|4249.5|4250.5|4250|4250.5|4249.5|2380
1620647000000|2021-05-10 11:43:20|4250|4249|4250|4249|4250.5|4249|4250|4249|1044
1620647010000|2021-05-10 11:43:30|||||||||41
1620647020000|2021-05-10 11:43:40|4249.5|4249.5|4249.5|4248.5|4249.5|4249.5|4249.5|4248.5|156
1620647030000|2021-05-10 11:43:50||4249||4249||4249||4249|127
1620647040000|2021-05-10 11:44:00|4250|4249.5|4250|4249.5|4250.5|4250|4250|4249.5|1308
1620647050000|2021-05-10 11:44:10|||||||||1
1620647060000|2021-05-10 11:44:20|4250.5|4250|4251|4250.5|4251|4250.5|4250.5|4250|733
1620647070000|2021-05-10 11:44:30|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|0
1620647080000|2021-05-10 11:44:40|4250|4249.5|4249.5|4248.5|4250|4249.5|4249.5|4248.5|1401
1620647090000|2021-05-10 11:44:50|4250|4249|4250|4249|4250|4249.5|4249.5|4249|544
1620647100000|2021-05-10 11:45:00|4250.5|4249.5|4251|4250|4251.5|4250.5|4250.5|4249.5|669
1620647110000|2021-05-10 11:45:10|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|44
1620647120000|2021-05-10 11:45:20|||||||||12
1620647140000|2021-05-10 11:45:40|4251||4251.5||4252||4251||39
1620647150000|2021-05-10 11:45:50|4252|4251|4252|4251|4252|4251|4252|4250.5|60
1620647160000|2021-05-10 11:46:00|4252.5|4251.5|4252.5|4252|4253|4252|4252.5|4251.5|108
1620647170000|2021-05-10 11:46:10|4253||4252.5||4253||4252.5||27
1620647180000|2021-05-10 11:46:20|||||||||215
1620647190000|2021-05-10 11:46:30|4253||4253||4253||4253||0
1620647220000|2021-05-10 11:47:00|4253.5|4252.5|4253.5|4253|4253.5|4253|4253.5|4252.5|1113
1620647230000|2021-05-10 11:47:10|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|501
1620647240000|2021-05-10 11:47:20|||||||||166
1620647250000|2021-05-10 11:47:30|4254.5|4254|4254.5|4253.5|4255|4254|4254|4253.5|385
1620647260000|2021-05-10 11:47:40|4255|4254|4255|4254|4255|4254|4255|4254|430
1620647270000|2021-05-10 11:47:50|4254.5|4253.5|4253|4252.5|4255|4253.5|4253|4252.5|2334
1620647280000|2021-05-10 11:48:00|||||||||679
1620647290000|2021-05-10 11:48:10|||||||||10
1620647300000|2021-05-10 11:48:20|4253.5|4253|4253.5|4253|4254|4253|4253|4252.5|674
1620647310000|2021-05-10 11:48:30|||||||||32
1620647330000|2021-05-10 11:48:50|||||||||81
1620647340000|2021-05-10 11:49:00|||||||||60
1620647350000|2021-05-10 11:49:10|||||||||108
1620647360000|2021-05-10 11:49:20|4254|4253.5|4254.5|4254|4254.5|4254|4254|4253.5|772
1620647370000|2021-05-10 11:49:30|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|315
1620647380000|2021-05-10 11:49:40|4255.5|4255|4255|4254.5|4255.5|4255|4255|4254.5|251
1620647400000|2021-05-10 11:50:00|||||||||406
1620647440000|2021-05-10 11:50:40|4255.5|4255|4255|4254.5|4255.5|4255|4255|4254.5|1126
1620647460000|2021-05-10 11:51:00|||||||||584
1620647470000|2021-05-10 11:51:10|4255.5|4255|4255.5|4255|4255.5|4255|4255|4254.5|1604
1620647480000|2021-05-10 11:51:20|||||||||669
1620647490000|2021-05-10 11:51:30|||||||||116
1620647500000|2021-05-10 11:51:40|4256|4255.5|4256|4255.5|4256.5|4255.5|4256|4255.5|60
1620647510000|2021-05-10 11:51:50|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|85
1620647520000|2021-05-10 11:52:00|||||||||125
1620647530000|2021-05-10 11:52:10|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|1277
1620647540000|2021-05-10 11:52:20|||||||||120
1620647550000|2021-05-10 11:52:30|||||||||2
1620647580000|2021-05-10 11:53:00|4255.5|4255|4255.5|4255|4256|4255|4255.5|4255|1135
1620647600000|2021-05-10 11:53:20|4256|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|1105
1620647610000|2021-05-10 11:53:30|4256|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|570
1620647620000|2021-05-10 11:53:40|||||||||215
1620647630000|2021-05-10 11:53:50|||||||||215
1620647660000|2021-05-10 11:54:20|4256|4255.5|4255|4254.5|4256|4255.5|4255|4254|2438
1620647670000|2021-05-10 11:54:30|4254.5|4254|4254.5|4254|4255|4254.5|4254.5|4254|520
1620647700000|2021-05-10 11:55:00|4255|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|1571
1620647710000|2021-05-10 11:55:10|||||||||1
1620647720000|2021-05-10 11:55:20|4254|4253.5|4253.5|4253|4254.5|4254|4253.5|4253|1965
1620647730000|2021-05-10 11:55:30|4253|4252.5|4253|4252.5|4253.5|4252.5|4253|4252.5|173
1620647760000|2021-05-10 11:56:00|||||||||2
1620647790000|2021-05-10 11:56:30|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4252.5|1105
1620647800000|2021-05-10 11:56:40|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|169
1620647850000|2021-05-10 11:57:30|||||||||180
1620647860000|2021-05-10 11:57:40|||||||||270
1620647880000|2021-05-10 11:58:00|||||||||375
1620647920000|2021-05-10 11:58:40|4253.5|4253|4254|4253.5|4254|4253.5|4253.5|4253|2440
1620647930000|2021-05-10 11:58:50|4254.5|4254|4255|4254.5|4255|4254.5|4254.5|4254|471
1620647940000|2021-05-10 11:59:00|4255.5|4255|4255.5|4255|4256|4255.5|4255.5|4255|1326
1620647950000|2021-05-10 11:59:10|4256|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|765
1620647960000|2021-05-10 11:59:20|4256|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|1389
1620647990000|2021-05-10 11:59:50|4255|4254.5|4255.5|4255|4256|4255|4255|4254.5|2142
1620648000000|2021-05-10 12:00:00|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|694
1620648010000|2021-05-10 12:00:10|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|127
1620648020000|2021-05-10 12:00:20|4254.5|4254.5|4254.5|4253.5|4254.5|4254.5|4254|4253.5|3150
1620648030000|2021-05-10 12:00:30|4254|4254|4254.5|4253.5|4254.5|4254|4254|4253.5|1856
1620648050000|2021-05-10 12:00:50||4254||4254||4254||4254|0
1620648080000|2021-05-10 12:01:20|4254|4253.5|4255.5|4254.5|4255.5|4254.5|4254|4253.5|1324
1620648160000|2021-05-10 12:02:40||4255||4255||4255||4255|28
1620648200000|2021-05-10 12:03:20|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255|240
1620648220000|2021-05-10 12:03:40|||||||||75
1620648230000|2021-05-10 12:03:50|4255.5|4255|4254|4253.5|4256|4255|4254|4253.5|4020
1620648240000|2021-05-10 12:04:00|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4253.5|211
1620648250000|2021-05-10 12:04:10||4253.5||4253.5||4253.5||4253.5|0
1620648260000|2021-05-10 12:04:20|4254|4253|4253.5|4253|4254|4253|4253.5|4253|239
1620648270000|2021-05-10 12:04:30|4253|4252.5|4253.5|4252.5|4253.5|4252.5|4253|4252.5|257
1620648280000|2021-05-10 12:04:40|||||||||400
1620648300000|2021-05-10 12:05:00|4254|4253|4254.5|4253.5|4254.5|4253.5|4254|4253|157
1620648310000|2021-05-10 12:05:10|4255|4254|4255|4254|4255|4254|4255|4254|0
1620648320000|2021-05-10 12:05:20|||||||||70
1620648330000|2021-05-10 12:05:30|4255.5|4254.5|4255.5|4254.5|4255.5|4254.5|4255.5|4254.5|233
1620648340000|2021-05-10 12:05:40|4256|4255|4256|4255.5|4256.5|4256|4256|4255|280
1620648350000|2021-05-10 12:05:50|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|95
1620648360000|2021-05-10 12:06:00|||||||||207
1620648380000|2021-05-10 12:06:20|4257|4256.5|4257.5|4257|4257.5|4257|4257|4256.5|92
1620648390000|2021-05-10 12:06:30|||||||||12
1620648400000|2021-05-10 12:06:40|||||||||24
1620648410000|2021-05-10 12:06:50|||||||||89
1620648420000|2021-05-10 12:07:00|||||||||13
1620648430000|2021-05-10 12:07:10|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|204
1620648440000|2021-05-10 12:07:20|4258.5|4258|4258|4257.5|4258.5|4258|4258|4257.5|748
1620648480000|2021-05-10 12:08:00|4257.5|4257|4258|4257|4258|4257|4257.5|4256.5|2046
1620648490000|2021-05-10 12:08:10||4257.5||4257.5||4257.5||4257.5|0
1620648500000|2021-05-10 12:08:20|4258.5|4258|4259|4258.5|4259|4258.5|4258.5|4258|95
1620648510000|2021-05-10 12:08:30|4259.5|4259|4259.5|4259|4260|4259|4259.5|4259|23
1620648520000|2021-05-10 12:08:40|4260||4259.5||4260||4259.5||0
1620648530000|2021-05-10 12:08:50|||||||||11
1620648540000|2021-05-10 12:09:00|||||||||306
1620648590000|2021-05-10 12:09:50|4260|4259.5|4260|4259.5|4260.5|4260|4260|4259.5|6809
1620648600000|2021-05-10 12:10:00|4259.5|4259|4258.5|4258|4259.5|4259|4258|4257.5|5286
1620648610000|2021-05-10 12:10:10|4259|4258.5|4259|4258|4259|4258.5|4259|4258|19
1620648620000|2021-05-10 12:10:20|4258.5||4259||4259||4258.5||0
1620648630000|2021-05-10 12:10:30||4258.5||4258.5||4258.5||4258.5|0
1620648650000|2021-05-10 12:10:50|||||||||66
1620648660000|2021-05-10 12:11:00|||||||||16
1620648670000|2021-05-10 12:11:10|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|640
1620648690000|2021-05-10 12:11:30|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|240
1620648700000|2021-05-10 12:11:40|||||||||20
1620648720000|2021-05-10 12:12:00|||||||||24
1620648730000|2021-05-10 12:12:10|||||||||40
1620648740000|2021-05-10 12:12:20|4258.5|4258|4259|4258.5|4259|4258.5|4258.5|4258|1855
1620648750000|2021-05-10 12:12:30|||||||||218
1620648780000|2021-05-10 12:13:00|4259.5|4259|4260|4259.5|4260.5|4260|4259.5|4259|872
1620648790000|2021-05-10 12:13:10|||||||||48
1620648800000|2021-05-10 12:13:20|4260.5|4260|4261|4260|4261|4260|4260.5|4260|309
1620648810000|2021-05-10 12:13:30|4260.5||4260.5||4261||4260.5||0
1620648830000|2021-05-10 12:13:50|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|20
1620648850000|2021-05-10 12:14:10|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|829
1620648900000|2021-05-10 12:15:00|4260.5|4260|4261|4260.5|4261|4260.5|4260|4259.5|1774
1620648910000|2021-05-10 12:15:10|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|258
1620648920000|2021-05-10 12:15:20|||||||||400
1620648990000|2021-05-10 12:16:30|||||||||14
1620649000000|2021-05-10 12:16:40|||||||||609
1620649010000|2021-05-10 12:16:50|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261|364
1620649020000|2021-05-10 12:17:00|4262.5||4262.5||4262.5||4262.5||0
1620649030000|2021-05-10 12:17:10|||||||||600
1620649040000|2021-05-10 12:17:20|4262|4261|4260.5|4260|4262|4261|4260.5|4260|2690
1620649050000|2021-05-10 12:17:30|||||||||70
1620649060000|2021-05-10 12:17:40|||||||||206
1620649070000|2021-05-10 12:17:50|||||||||47
1620649110000|2021-05-10 12:18:30|||||||||200
1620649120000|2021-05-10 12:18:40|||||||||70
1620649140000|2021-05-10 12:19:00|||||||||470
1620649160000|2021-05-10 12:19:20|4260|4259.5|4260|4259.5|4260|4259.5|4259.5|4259|1981
1620649170000|2021-05-10 12:19:30|4260.5||4260||4260.5||4260||315
1620649180000|2021-05-10 12:19:40|||||||||96
1620649200000|2021-05-10 12:20:00|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|653
1620649220000|2021-05-10 12:20:20|4259.5|4259|4260|4259.5|4260|4259.5|4259.5|4259|235
1620649230000|2021-05-10 12:20:30|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|516
1620649240000|2021-05-10 12:20:40|4259|4258|4259|4258.5|4259|4258.5|4259|4258|502
1620649260000|2021-05-10 12:21:00|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|81
1620649270000|2021-05-10 12:21:10|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|271
1620649290000|2021-05-10 12:21:30|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|1622
1620649310000|2021-05-10 12:21:50|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|25
1620649320000|2021-05-10 12:22:00|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|408
1620649330000|2021-05-10 12:22:10|||||||||110
1620649370000|2021-05-10 12:22:50|4258.5|4258|4259|4258|4259|4258.5|4258.5|4258|1567
1620649380000|2021-05-10 12:23:00|4258.5|4257.5|4258|4257.5|4258.5|4258|4258|4257.5|1191
1620649390000|2021-05-10 12:23:10|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4257|815
1620649410000|2021-05-10 12:23:30|4257|4256.5|4257.5|4257|4258|4257.5|4257|4256.5|737
1620649420000|2021-05-10 12:23:40|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|126
1620649430000|2021-05-10 12:23:50|4256.5|4255.5|4256.5|4256|4257|4256.5|4256.5|4255.5|310
1620649450000|2021-05-10 12:24:10|||||||||100
1620649460000|2021-05-10 12:24:20|4256|4255.5|4256|4255.5|4256|4255.5|4255.5|4255|279
1620649470000|2021-05-10 12:24:30||4255||4255.5||4255.5||4255|62
1620649480000|2021-05-10 12:24:40|4256.5|4256|4256.5|4255.5|4256.5|4256|4256.5|4255.5|549
1620649500000|2021-05-10 12:25:00|4256|4255|4255.5|4255|4256|4255|4255.5|4255|1337
1620649520000|2021-05-10 12:25:20|4256|4255.5|4256|4255|4256|4255.5|4256|4255|29
1620649540000|2021-05-10 12:25:40|4256.5|4255.5|4257.5|4257|4257.5|4257|4256.5|4255.5|545
1620649550000|2021-05-10 12:25:50|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|162
1620649560000|2021-05-10 12:26:00|4256.5|4256|4256.5|4255.5|4257|4256|4256.5|4255.5|806
1620649570000|2021-05-10 12:26:10|4256|4255|4256|4255|4256|4255|4255.5|4255|103
1620649590000|2021-05-10 12:26:30||4255.5||4255.5||4255.5||4255.5|1
1620649600000|2021-05-10 12:26:40|4256.5|4256|4256.5|4256|4257|4256|4256.5|4256|641
1620649610000|2021-05-10 12:26:50|||||||||48
1620649620000|2021-05-10 12:27:00|4257|4256.5|4256.5|4256|4257|4256.5|4256.5|4256|565
1620649640000|2021-05-10 12:27:20|4256|4255.5|4256|4255|4256|4255.5|4256|4255|1592
1620649650000|2021-05-10 12:27:30|4255.5|4254.5|4255.5|4254.5|4255.5|4255|4255|4254.5|357
1620649660000|2021-05-10 12:27:40|4255|4254|4254.5|4253.5|4255.5|4254|4254|4253|692
1620649670000|2021-05-10 12:27:50|4255.5|4254|4255.5|4254.5|4255.5|4254.5|4255|4254|67
1620649680000|2021-05-10 12:28:00|||||||||122
1620649690000|2021-05-10 12:28:10|||||||||400
1620649700000|2021-05-10 12:28:20|4255||4255.5||4255.5||4255||400
1620649740000|2021-05-10 12:29:00|4256|4255|4256|4255|4256|4255.5|4255.5|4255|843
1620649780000|2021-05-10 12:29:40|4255.5|4254.5|4256|4255|4256|4255|4255|4254.5|419
1620649790000|2021-05-10 12:29:50||4255.5||4255.5||4255.5||4255.5|14
1620649800000|2021-05-10 12:30:00|4256.5|4256|4256|4255.5|4257|4256|4256|4255.5|753
1620649810000|2021-05-10 12:30:10|||||||||350
1620649820000|2021-05-10 12:30:20|||||||||70
1620649830000|2021-05-10 12:30:30|4256.5|4256|4256.5|4255.5|4256.5|4256|4256.5|4255.5|1876
1620649840000|2021-05-10 12:30:40|||||||||250
1620649860000|2021-05-10 12:31:00|4256|4256|4256.5|4256|4256.5|4256|4256|4256|2
1620649870000|2021-05-10 12:31:10|4256|4255.5|4256.5|4255.5|4256.5|4255.5|4256|4255.5|746
1620649880000|2021-05-10 12:31:20|4257|4256|4256.5|4256|4257|4256.5|4256.5|4256|648
1620649890000|2021-05-10 12:31:30|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|96
1620649920000|2021-05-10 12:32:00|||||||||235
1620649930000|2021-05-10 12:32:10|||||||||99
1620649940000|2021-05-10 12:32:20|4257.5|4257|4258|4257.5|4258|4257.5|4257.5|4257|676
1620649950000|2021-05-10 12:32:30|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4257|374
1620649970000|2021-05-10 12:32:50|4257|4256.5|4256.5|4256|4257|4256.5|4256.5|4256|2192
1620649980000|2021-05-10 12:33:00|||||||||279
1620649990000|2021-05-10 12:33:10|||||||||836
1620650000000|2021-05-10 12:33:20|||||||||86
1620650010000|2021-05-10 12:33:30|4256|4255.5|4256|4255.5|4256.5|4256|4256|4255.5|1429
1620650020000|2021-05-10 12:33:40|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|30
1620650030000|2021-05-10 12:33:50|||||||||220
1620650040000|2021-05-10 12:34:00|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|493
1620650050000|2021-05-10 12:34:10|4257.5|4257|4257.5|4257|4258|4257|4257.5|4257|3
1620650070000|2021-05-10 12:34:30|4258|4257.5|4257.5|4257|4258|4257.5|4257.5|4257|53
1620650090000|2021-05-10 12:34:50|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|685
1620650130000|2021-05-10 12:35:30|4257.5|4257|4258|4257|4258|4257|4257.5|4257|247
1620650140000|2021-05-10 12:35:40|4257.5|4257.5|4258|4257.5|4258|4257.5|4257.5|4257.5|36
1620650180000|2021-05-10 12:36:20|4258.5|4258|4258|4257.5|4258.5|4258|4258|4257.5|402
1620650190000|2021-05-10 12:36:30|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4257|1599
1620650200000|2021-05-10 12:36:40|4257|4256.5|4257|4256.5|4257.5|4256.5|4257|4256.5|763
1620650210000|2021-05-10 12:36:50|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4257|83
1620650220000|2021-05-10 12:37:00|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|51
1620650230000|2021-05-10 12:37:10|4256.5|4256|4256|4255.5|4257|4256|4256|4255.5|2192
1620650240000|2021-05-10 12:37:20|4255.5|4255|4254.5|4254|4255.5|4255|4254.5|4254|62
1620650260000|2021-05-10 12:37:40|4255|4254.5|4255|4254|4255|4254.5|4255|4254|997
1620650270000|2021-05-10 12:37:50|4254.5|4254.5|4255|4254|4255|4254.5|4254.5|4254|0
1620650290000|2021-05-10 12:38:10|4254.5|4253.5|4255|4254|4255|4254|4254|4253|611
1620650300000|2021-05-10 12:38:20|||||||||181
1620650310000|2021-05-10 12:38:30|4254.5||4254.5||4254.5||4254.5||0
1620650320000|2021-05-10 12:38:40|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|736
1620650330000|2021-05-10 12:38:50|||||||||120
1620650350000|2021-05-10 12:39:10|4253.5|4253|4254|4253|4254|4253|4253.5|4253|826
1620650370000|2021-05-10 12:39:30|||||||||38
1620650390000|2021-05-10 12:39:50|4253.5|4252.5|4253|4252.5|4253.5|4253|4253|4252.5|1218
1620650400000|2021-05-10 12:40:00|4253.5|4253|4253.5|4252.5|4253.5|4253|4253.5|4252.5|0
1620650410000|2021-05-10 12:40:10|4253||4253||4253||4253||249
1620650420000|2021-05-10 12:40:20|||||||||182
1620650430000|2021-05-10 12:40:30|4252.5|4252|4251.5|4251|4252.5|4252|4251.5|4250.5|2031
1620650440000|2021-05-10 12:40:40||4250.5||4250.5||4250.5||4250.5|722
1620650450000|2021-05-10 12:40:50|4251|4250|4250.5|4249.5|4251|4250|4250.5|4249.5|0
1620650460000|2021-05-10 12:41:00|4250|4250|4250.5|4249.5|4250.5|4250|4250|4249.5|741
1620650470000|2021-05-10 12:41:10|4250||4250.5||4250.5||4250||0
1620650480000|2021-05-10 12:41:20|4250||4250.5||4250.5||4250||100
1620650520000|2021-05-10 12:42:00|4250|4250|4250.5|4249.5|4250.5|4250|4250|4249.5|612
1620650530000|2021-05-10 12:42:10|4250||4250.5||4250.5||4250||70
1620650540000|2021-05-10 12:42:20|4250|4249|4249.5|4249|4250.5|4249|4249.5|4248.5|2448
1620650550000|2021-05-10 12:42:30|4249|4248.5|4248.5|4248|4249|4248.5|4248.5|4248|1166
1620650560000|2021-05-10 12:42:40|||||||||104
1620650570000|2021-05-10 12:42:50|4249|4248.5|4248.5|4248|4249|4248.5|4248.5|4248|1458
1620650580000|2021-05-10 12:43:00|||||||||100
1620650590000|2021-05-10 12:43:10|4248|4247|4247.5|4247|4248|4247|4247.5|4247|595
1620650600000|2021-05-10 12:43:20|||||||||60
1620650610000|2021-05-10 12:43:30|4248|4247.5|4248.5|4248|4248.5|4248|4248|4247.5|341
1620650620000|2021-05-10 12:43:40|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|0
1620650630000|2021-05-10 12:43:50|4247.5|4247|4246.5|4245.5|4247.5|4247|4246.5|4245.5|1815
1620650640000|2021-05-10 12:44:00|4246|4245|4245.5|4244.5|4246|4245|4245.5|4244.5|387
1620650650000|2021-05-10 12:44:10|4245||4245.5||4245.5||4245||100
1620650660000|2021-05-10 12:44:20|4245||4245.5||4245.5||4245||593
1620650670000|2021-05-10 12:44:30|4245|4244|4244|4243|4245.5|4244|4243.5|4243|1470
1620650700000|2021-05-10 12:45:00|4243.5|4243.5|4243.5|4243|4243.5|4243.5|4243.5|4243|697940
1620650710000|2021-05-10 12:45:10|4244|4243.5|4245|4244|4245|4244.5|4244|4243|1280
1620650720000|2021-05-10 12:45:20|4244.5|4243.5|4243.5|4243|4245|4243.5|4243.5|4243|1525
1620650750000|2021-05-10 12:45:50|4244|4243.5|4244|4243|4244|4243.5|4244|4243|697090
1620650760000|2021-05-10 12:46:00|4243.5|4242.5|4242.5|4241.5|4244|4242.5|4242|4241.5|3287
1620650790000|2021-05-10 12:46:30|4242|4241|4241.5|4241|4242|4241|4241.5|4241|187
1620650800000|2021-05-10 12:46:40|4241|4240.5|4241.5|4240.5|4241.5|4240.5|4241|4240.5|160
1620650830000|2021-05-10 12:47:10|4241|4240|4240.5|4239.5|4241|4240|4240|4239.5|1030
1620650840000|2021-05-10 12:47:20|4240|4239|4240|4239|4240|4239.5|4239.5|4239|311
1620650850000|2021-05-10 12:47:30|4240.5|4239.5|4239|4238.5|4241|4240|4239|4238.5|6595
1620650860000|2021-05-10 12:47:40|4239.5|4239|4240|4239.5|4240|4239.5|4239.5|4239|9251
1620650870000|2021-05-10 12:47:50|4240.5|4240|4240.5|4239.5|4240.5|4240|4240|4239.5|622
1620650880000|2021-05-10 12:48:00|4240||4240||4240||4240||12
1620650900000|2021-05-10 12:48:20|4240.5|4240|4240.5|4240|4240.5|4240|4240|4239.5|536
1620650950000|2021-05-10 12:49:10|||||||||12
1620650960000|2021-05-10 12:49:20|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|174
1620650970000|2021-05-10 12:49:30|||||||||85
1620651000000|2021-05-10 12:50:00|4240.5|4240|4240.5|4240|4240.5|4240|4240|4239.5|3334
1620651010000|2021-05-10 12:50:10|4241|4240.5|4241|4240|4241|4240.5|4241|4240|646
1620651020000|2021-05-10 12:50:20|4240.5||4240.5||4240.5||4240.5||20
1620651030000|2021-05-10 12:50:30|4241||4241||4241||4240.5||125
1620651040000|2021-05-10 12:50:40|4240.5||4240.5||4240.5||4240.5||140
1620651050000|2021-05-10 12:50:50|4240|4239.5|4240.5|4239.5|4240.5|4240|4240|4239.5|1044
1620651080000|2021-05-10 12:51:20|4241|4240|4239|4238.5|4241|4240|4239|4238.5|4600
1620651090000|2021-05-10 12:51:30|4238.5|4238|4238.5|4238|4239|4238|4238.5|4238|739
1620651100000|2021-05-10 12:51:40|4239|4238.5|4239.5|4238.5|4239.5|4239|4239|4238.5|708
1620651120000|2021-05-10 12:52:00|4240|4239|4241|4240|4241.5|4240|4240|4239|717
1620651130000|2021-05-10 12:52:10|4241.5|4239.5|4240.5|4239.5|4241.5|4239.5|4240|4239.5|81
1620651150000|2021-05-10 12:52:30|4241|4240|4242.5|4241.5|4242.5|4241.5|4241|4240|6590
1620651160000|2021-05-10 12:52:40|4242|4241|4242|4241.5|4242.5|4241.5|4242|4241|709
1620651170000|2021-05-10 12:52:50|||||||||19
1620651180000|2021-05-10 12:53:00|4241.5|4241|4240.5|4239.5|4241.5|4241|4240|4239.5|3103
1620651190000|2021-05-10 12:53:10|4240|4239|4240|4239.5|4240|4239.5|4239.5|4239|533
1620651200000|2021-05-10 12:53:20|4239.5|4239|4239|4238|4240|4239|4239|4238|640
1620651210000|2021-05-10 12:53:30|4238.5|4237.5|4238.5|4237.5|4239|4238|4238|4237|1034
1620651220000|2021-05-10 12:53:40|4239|4238|4241|4240.5|4241|4240.5|4239|4238|5640
1620651230000|2021-05-10 12:53:50|4240.5|4240|4240.5|4240|4241|4240|4240.5|4240|207
1620651240000|2021-05-10 12:54:00|4241|4240.5|4241|4240|4241|4240.5|4240.5|4240|117
1620651250000|2021-05-10 12:54:10|4240.5||4240.5||4240.5||4240.5||599
1620651260000|2021-05-10 12:54:20|4241|4239.5|4239.5|4239|4241|4240|4239.5|4238.5|2775
1620651270000|2021-05-10 12:54:30|4240|4239.5|4238.5|4238|4240|4239.5|4237.5|4237|2334
1620651290000|2021-05-10 12:54:50|4239|4237.5|4238.5|4237.5|4239|4238.5|4238.5|4237.5|617
1620651300000|2021-05-10 12:55:00|4239|4238|4238.5|4237.5|4239|4238.5|4238.5|4237.5|441
1620651310000|2021-05-10 12:55:10|4238|4238|4238.5|4237.5|4239|4238.5|4238|4237.5|1771
1620651320000|2021-05-10 12:55:20|4238|4237|4238|4237|4238|4237|4237.5|4236.5|563
1620651330000|2021-05-10 12:55:30|4238.5|4237.5|4239|4238|4239|4238|4238.5|4237.5|580
1620651350000|2021-05-10 12:55:50|4238.5||4239||4239||4238.5||0
1620651360000|2021-05-10 12:56:00|4239.5|4238.5|4239|4238.5|4239.5|4239|4239|4238.5|800
1620651370000|2021-05-10 12:56:10|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4238|1267
1620651380000|2021-05-10 12:56:20|4239|4238.5|4239.5|4239|4240|4239.5|4239|4238.5|324
1620651390000|2021-05-10 12:56:30|4240|4239.5|4240.5|4240|4241.5|4241|4240|4239.5|6054
1620651400000|2021-05-10 12:56:40|4241|4240.5|4242.5|4242|4242.5|4242|4241|4240.5|2070
1620651410000|2021-05-10 12:56:50|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|504
1620651420000|2021-05-10 12:57:00|4242.5|4242|4242.5|4242|4243|4242.5|4242.5|4242|264
1620651430000|2021-05-10 12:57:10|4242|4241.5|4242|4241.5|4242|4241.5|4241.5|4241|1277
1620651440000|2021-05-10 12:57:20|4242.5|4242|4243|4242|4243|4242|4242.5|4242|85
1620651450000|2021-05-10 12:57:30||4242.5||4242.5||4242.5||4242.5|15
1620651460000|2021-05-10 12:57:40|4243.5|4243|4243.5|4243|4243.5|4243|4243.5|4243|207
1620651470000|2021-05-10 12:57:50|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|270
1620651490000|2021-05-10 12:58:10|4243.5|4243|4243|4242.5|4243.5|4243|4243|4242.5|2511
1620651500000|2021-05-10 12:58:20|||||||||76
1620651510000|2021-05-10 12:58:30|||||||||941
1620651520000|2021-05-10 12:58:40|4242.5|4242|4242.5|4241.5|4242.5|4242|4242|4241.5|601
1620651530000|2021-05-10 12:58:50|4243|4242|4243|4242|4243|4242|4243|4241.5|287
1620651540000|2021-05-10 12:59:00|4242.5|4242.5|4244|4243|4244|4243.5|4242.5|4242|3879
1620651550000|2021-05-10 12:59:10|4243.5|4242.5|4243.5|4242.5|4243.5|4242.5|4243.5|4242.5|0
1620651560000|2021-05-10 12:59:20|4244|4243|4244|4243.5|4244|4243.5|4244|4242.5|672
1620651580000|2021-05-10 12:59:40|4244.5|4244|4245.5|4244.5|4245.5|4244.5|4244|4243.5|2386
1620651600000|2021-05-10 13:00:00|4245||4245||4245||4245||3065
1620651610000|2021-05-10 13:00:10|||||||||116
1620651620000|2021-05-10 13:00:20|4244.5|4244|4245|4244|4245|4244|4244.5|4244|1791
1620651640000|2021-05-10 13:00:40||4244.5||4244.5||4244.5||4244.5|594
1620651650000|2021-05-10 13:00:50|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|405
1620651660000|2021-05-10 13:01:00|4245|4244.5|4245.5|4245|4246|4245.5|4245|4244.5|2233
1620651670000|2021-05-10 13:01:10|4246|4244.5|4245.5|4244.5|4246|4244.5|4244|4243.5|3797
1620651680000|2021-05-10 13:01:20|4245|4245|4246|4245|4246|4245|4245|4244.5|693
1620651690000|2021-05-10 13:01:30|4245.5|4244.5|4244|4243|4245.5|4245|4244|4243|1527
1620651700000|2021-05-10 13:01:40|4243.5|4243.5|4244.5|4243.5|4244.5|4244|4243.5|4243.5|482
1620651710000|2021-05-10 13:01:50|4244|4243|4244.5|4244|4244.5|4244|4244|4243|252
1620651720000|2021-05-10 13:02:00|4244|4243.5|4244|4243|4244.5|4243.5|4243.5|4243|418
1620651740000|2021-05-10 13:02:20|4244.5|4243.5|4244.5|4244|4244.5|4244|4244.5|4243.5|136
1620651760000|2021-05-10 13:02:40|4245|4244.5|4244|4243|4245|4244.5|4243.5|4243|1669
1620651770000|2021-05-10 13:02:50|4243.5||4244||4244||4243.5||233
1620651780000|2021-05-10 13:03:00|4244.5|4243.5|4244.5|4244|4244.5|4244|4244.5|4243.5|606
1620651790000|2021-05-10 13:03:10|4245|4244.5|4245|4244.5|4245|4244.5|4244|4243.5|3534
1620651800000|2021-05-10 13:03:20|4244.5|4244|4244|4243|4244.5|4244|4243.5|4243|2215
1620651840000|2021-05-10 13:04:00|||||||||362
1620651850000|2021-05-10 13:04:10|||||||||103
1620651880000|2021-05-10 13:04:40|4244.5|4243.5|4245.5|4244.5|4245.5|4244.5|4244.5|4243|219
1620651890000|2021-05-10 13:04:50|4245|4244|4245|4244|4245|4244|4244.5|4244|336
1620651900000|2021-05-10 13:05:00|||||||||337
1620651910000|2021-05-10 13:05:10|4245.5|4244.5|4245.5|4244.5|4245.5|4244.5|4245.5|4244.5|133
1620651920000|2021-05-10 13:05:20|4245||4245||4245||4245||0
1620651940000|2021-05-10 13:05:40|||||||||15
1620651950000|2021-05-10 13:05:50|4245.5|4245|4247.5|4246.5|4247.5|4246.5|4245.5|4245|457
1620651960000|2021-05-10 13:06:00|4248|4247|4248|4247.5|4248|4247.5|4248|4246.5|848
1620651990000|2021-05-10 13:06:30|4248.5|4248|4248|4247.5|4248.5|4248|4248|4247|5497
1620652000000|2021-05-10 13:06:40|4248.5||4248.5||4248.5||4248.5||0
1620652020000|2021-05-10 13:07:00|4248||4248||4248||4248||0
1620652030000|2021-05-10 13:07:10|||||||||600
1620652050000|2021-05-10 13:07:30|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|54
1620652060000|2021-05-10 13:07:40|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248.5|138
1620652070000|2021-05-10 13:07:50|4249.5|4249|4251|4250|4251|4250|4249.5|4249|2291
1620652080000|2021-05-10 13:08:00|4251.5|4250.5|4251.5|4251|4251.5|4251|4251.5|4250|1093
1620652090000|2021-05-10 13:08:10|4251|4250.5|4250.5|4250|4252|4251.5|4250.5|4250|4661
1620652100000|2021-05-10 13:08:20|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|167
1620652110000|2021-05-10 13:08:30|4249.5|4249|4250|4249.5|4250|4249.5|4248.5|4248|2942
1620652120000|2021-05-10 13:08:40|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|181
1620652130000|2021-05-10 13:08:50|4251||4251||4251||4251||3035
1620652140000|2021-05-10 13:09:00|4251.5|4250.5|4252|4251.5|4252|4251.5|4251|4250|2575
1620652150000|2021-05-10 13:09:10|4252.5|4252|4252|4251.5|4252.5|4252|4252|4251.5|319
1620652160000|2021-05-10 13:09:20|4252.5|4252|4252|4251.5|4252.5|4252|4252|4251.5|68
1620652180000|2021-05-10 13:09:40|4251.5|4251|4251|4250.5|4251.5|4251|4251|4250.5|1801
1620652190000|2021-05-10 13:09:50|||||||||12
1620652200000|2021-05-10 13:10:00|4250.5|4250|4250.5|4249.5|4250.5|4250|4250|4249.5|1977
1620652210000|2021-05-10 13:10:10|4251|4250|4251|4250|4251.5|4250.5|4251|4250|585
1620652220000|2021-05-10 13:10:20|4251.5|4250.5|4252|4251.5|4252|4251.5|4251.5|4250.5|801
1620652230000|2021-05-10 13:10:30|4252.5|4252|4253|4252|4253|4252|4252.5|4252|208
1620652260000|2021-05-10 13:11:00|4252.5|4251.5|4252.5|4251.5|4252.5|4252|4252|4251.5|788
1620652280000|2021-05-10 13:11:20|4253|4252|4253.5|4252.5|4253.5|4253|4253|4252|426
1620652320000|2021-05-10 13:12:00|4253|4252|4252|4251.5|4253|4252|4252|4251|1342
1620652330000|2021-05-10 13:12:10|4252.5||4252.5||4253||4252||663
1620652360000|2021-05-10 13:12:40|||||||||424
1620652380000|2021-05-10 13:13:00|4252|4251|4251.5|4251|4252.5|4251|4250|4249.5|4683
1620652400000|2021-05-10 13:13:20|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|441
1620652410000|2021-05-10 13:13:30|4251.5||4251.5||4251.5||4251.5||0
1620652420000|2021-05-10 13:13:40|||||||||150
1620652430000|2021-05-10 13:13:50||4251||4250.5||4251||4250.5|342
1620652450000|2021-05-10 13:14:10|4251|4251|4251|4250.5|4251.5|4251|4251|4250.5|1461
1620652460000|2021-05-10 13:14:20|4251.5|4251|4251.5|4250.5|4251.5|4251|4251|4250.5|501
1620652490000|2021-05-10 13:14:50|4251||4251||4251||4251||101
1620652510000|2021-05-10 13:15:10|4250.5|4250|4251|4250.5|4251|4250.5|4250|4249.5|2035
1620652520000|2021-05-10 13:15:20|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|65
1620652530000|2021-05-10 13:15:30|4250|4249.5|4249.5|4248.5|4250|4249.5|4249|4248.5|1899
1620652540000|2021-05-10 13:15:40|||||||||50
1620652550000|2021-05-10 13:15:50|4249|4249|4249.5|4249|4249.5|4249|4249|4249|324
1620652560000|2021-05-10 13:16:00|4249|4248.5|4249.5|4248.5|4249.5|4248.5|4249|4248.5|725
1620652570000|2021-05-10 13:16:10|||||||||127
1620652580000|2021-05-10 13:16:20|4249|4249|4249.5|4249|4249.5|4249|4249|4249|0
1620652590000|2021-05-10 13:16:30|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|162
1620652600000|2021-05-10 13:16:40|4249.5|4249|4249.5|4249|4250.5|4249.5|4249.5|4249|402
1620652610000|2021-05-10 13:16:50|4250||4249.5||4250||4249.5||308
1620652630000|2021-05-10 13:17:10|4250|4249.5|4250|4249.5|4250|4249.5|4249.5|4249.5|534
1620652640000|2021-05-10 13:17:20|4250.5|4250|4251|4250|4251|4250|4250.5|4250|3
1620652670000|2021-05-10 13:17:50|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|118
1620652680000|2021-05-10 13:18:00|4251|4250|4251|4250|4251|4250.5|4250.5|4250|664
1620652690000|2021-05-10 13:18:10||4250.5||4250.5||4250.5||4250.5|0
1620652700000|2021-05-10 13:18:20|4250.5|4250|4249.5|4249|4250.5|4250|4249.5|4249|3895
1620652720000|2021-05-10 13:18:40|||||||||615
1620652730000|2021-05-10 13:18:50|4249|4248.5|4250|4249|4250|4249.5|4249|4248.5|1853
1620652740000|2021-05-10 13:19:00|4249.5|4249.5|4249.5|4249|4249.5|4249.5|4249.5|4249|108
1620652760000|2021-05-10 13:19:20|4249|4248.5|4247.5|4247|4249.5|4248.5|4247|4246.5|6381
1620652770000|2021-05-10 13:19:30|||||||||297
1620652780000|2021-05-10 13:19:40|4247|4246.5|4247|4246.5|4247|4246.5|4246.5|4246|927
1620652790000|2021-05-10 13:19:50|4246.5|4246|4247|4246|4247|4246.5|4246.5|4246|113
1620652800000|2021-05-10 13:20:00|4246.5|4246.5|4247|4246.5|4247|4246.5|4246.5|4246.5|2331
1620652830000|2021-05-10 13:20:30|||||||||50
1620652840000|2021-05-10 13:20:40|4247.5|4247|4248|4247.5|4248|4247.5|4247.5|4247|902
1620652850000|2021-05-10 13:20:50|||||||||647
1620652860000|2021-05-10 13:21:00|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|385
1620652870000|2021-05-10 13:21:10|4248||4248||4248||4248||0
1620652880000|2021-05-10 13:21:20|4247.5||4247.5||4247.5||4247.5||0
1620652890000|2021-05-10 13:21:30|||||||||324
1620652900000|2021-05-10 13:21:40|||||||||93
1620652940000|2021-05-10 13:22:20|||||||||65
1620652950000|2021-05-10 13:22:30|4248|4247.5|4247.5|4247|4248|4247.5|4247.5|4247|989
1620652960000|2021-05-10 13:22:40|4248|4247.5|4249|4248.5|4249|4248.5|4248|4247.5|2427
1620652990000|2021-05-10 13:23:10|4249.5|4249|4249.5|4249|4249.5|4249|4249|4249|218
1620653000000|2021-05-10 13:23:20|||||||||340
1620653010000|2021-05-10 13:23:30|4250|4249.5|4250.5|4249.5|4250.5|4250|4250|4249.5|409
1620653020000|2021-05-10 13:23:40|4251|4250|4250.5|4250|4251|4250.5|4250.5|4250|401
1620653030000|2021-05-10 13:23:50|4250|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|1520
1620653040000|2021-05-10 13:24:00|4251|4250.5|4251.5|4250.5|4251.5|4250.5|4251|4250.5|98
1620653050000|2021-05-10 13:24:10|||||||||316
1620653060000|2021-05-10 13:24:20||4251||4251||4251||4251|30
1620653070000|2021-05-10 13:24:30|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|1272
1620653080000|2021-05-10 13:24:40|4251.5|4251|4251|4250|4252|4251.5|4250.5|4250|2217
1620653090000|2021-05-10 13:24:50|4250.5||4250.5||4250.5||4250.5||0
1620653100000|2021-05-10 13:25:00|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|583
1620653110000|2021-05-10 13:25:10|4249.5|4249|4249.5|4249|4250|4249|4249|4248|1676
1620653120000|2021-05-10 13:25:20|4249|4248.5|4249|4248.5|4249|4248.5|4248.5|4248|164
1620653130000|2021-05-10 13:25:30|4249.5|4249|4249.5|4249|4250|4249|4249.5|4249|471
1620653140000|2021-05-10 13:25:40|4250|4249.5|4250.5|4249.5|4250.5|4249.5|4250|4249.5|539
1620653150000|2021-05-10 13:25:50|4250|4249|4250|4249|4250|4249|4249.5|4249|343
1620653170000|2021-05-10 13:26:10|||||||||100
1620653180000|2021-05-10 13:26:20|4250.5|4249.5|4251|4250|4251|4250|4250.5|4249.5|346
1620653220000|2021-05-10 13:27:00|4250.5||4250.5||4250.5||4250.5||0
1620653230000|2021-05-10 13:27:10|4251|4250.5|4251|4250.5|4251|4250.5|4250.5|4250|542
1620653240000|2021-05-10 13:27:20|4251.5|4250|4251|4250|4251.5|4250|4250|4249.5|2902
1620653250000|2021-05-10 13:27:30|4250.5||4250.5||4250.5||4250.5||671
1620653260000|2021-05-10 13:27:40|4250|4249.5|4249.5|4249|4250.5|4249.5|4248.5|4248|1744
1620653280000|2021-05-10 13:28:00|4249|4248.5|4249.5|4248.5|4249.5|4248.5|4249|4248.5|50
1620653290000|2021-05-10 13:28:10|4249|4249|4249.5|4248.5|4249.5|4249|4249|4248.5|320
1620653300000|2021-05-10 13:28:20|4249||4249||4249.5||4249||0
1620653310000|2021-05-10 13:28:30|4249.5|4249|4249.5|4249|4251|4250|4249.5|4249|3255
1620653320000|2021-05-10 13:28:40|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|34
1620653330000|2021-05-10 13:28:50|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|711
1620653340000|2021-05-10 13:29:00|4249|4248|4249|4248.5|4249|4248.5|4249|4248|750
1620653350000|2021-05-10 13:29:10|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|60
1620653360000|2021-05-10 13:29:20|4249||4249||4249||4249||0
1620653370000|2021-05-10 13:29:30||4248.5||4248.5||4248.5||4248.5|0
1620653380000|2021-05-10 13:29:40|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|272
1620653390000|2021-05-10 13:29:50|4247.5|4247.5|4246.5|4245.5|4247.5|4247.5|4246|4245.5|8960
1620653400000|2021-05-10 13:30:00|4246|4245|4245.5|4244.5|4246|4245.5|4244.5|4243.5|3886
1620653410000|2021-05-10 13:30:10|4245||4245.5||4245.5||4245||546
1620653420000|2021-05-10 13:30:20||4245||4244.5||4245||4244.5|0
1620653430000|2021-05-10 13:30:30|4245|4245|4248|4247|4248|4247|4245|4245|2611
1620653440000|2021-05-10 13:30:40|4247.5||4247.5||4248||4247.5||100
1620653450000|2021-05-10 13:30:50|4248|4247.5|4247.5|4247|4248|4247.5|4247|4246.5|5164
1620653460000|2021-05-10 13:31:00|4248|4247.5|4247|4246|4248.5|4248|4247|4246|8700
1620653470000|2021-05-10 13:31:10|4246.5|4246.5|4246|4245.5|4247|4246.5|4246|4245.5|6071
1620653480000|2021-05-10 13:31:20|4245.5|4245|4244.5|4243.5|4245.5|4245.5|4244|4243.5|6435
1620653490000|2021-05-10 13:31:30|4245|4244|4245.5|4244.5|4245.5|4245|4245|4244|3558
1620653500000|2021-05-10 13:31:40|4245|4244|4246.5|4246|4246.5|4246|4245|4244|6314
1620653510000|2021-05-10 13:31:50|4247|4246.5|4246.5|4246|4248|4247|4246.5|4246|5843
1620653520000|2021-05-10 13:32:00|4247|4246.5|4247|4246|4247.5|4247|4246.5|4246|9173
1620653530000|2021-05-10 13:32:10|4247.5|4246.5|4248.5|4248|4249|4248|4246.5|4246|3490
1620653540000|2021-05-10 13:32:20|4249|4247.5|4248.5|4247.5|4249|4248|4248.5|4247.5|255
1620653550000|2021-05-10 13:32:30|4249|4248|4249|4248.5|4249|4248.5|4249|4247.5|82
1620653560000|2021-05-10 13:32:40|4248.5|4248|4248|4247.5|4249.5|4249|4248|4247.5|8138
1620653570000|2021-05-10 13:32:50|4247.5|4247|4248|4247.5|4248|4247.5|4247.5|4247|0
1620653580000|2021-05-10 13:33:00|4248.5|4248|4248.5|4248|4249|4248|4248|4247.5|3510
1620653590000|2021-05-10 13:33:10|4249|4248.5|4248|4247|4249.5|4248.5|4246.5|4246|4193
1620653610000|2021-05-10 13:33:30|4247.5||4247.5||4247.5||4247.5||535
1620653620000|2021-05-10 13:33:40|4247|4246.5|4247|4246.5|4247|4246.5|4246|4245.5|4328
1620653630000|2021-05-10 13:33:50|4247.5|4247|4249|4247.5|4249|4248|4247|4246.5|4968
1620653640000|2021-05-10 13:34:00|4249.5|4248|4249.5|4249|4250.5|4250|4248.5|4248|1198
1620653650000|2021-05-10 13:34:10|4250|4249.5|4250|4249|4250|4249.5|4249.5|4249|1202
1620653660000|2021-05-10 13:34:20||4249.5||4249.5||4249.5||4249.5|0
1620653670000|2021-05-10 13:34:30|4250.5|4250|4250.5|4250|4250.5|4250|4250|4249.5|4455
1620653680000|2021-05-10 13:34:40|4251|4250.5|4252|4251|4252|4251.5|4250.5|4250|675
1620653690000|2021-05-10 13:34:50|4251.5|4251.5|4252.5|4251.5|4252.5|4251.5|4251.5|4251|2797
1620653700000|2021-05-10 13:35:00|4252|4251|4252|4251|4252|4251.5|4251.5|4251|1756
1620653710000|2021-05-10 13:35:10||4251.5||4251.5||4251.5||4251|235
1620653720000|2021-05-10 13:35:20|4251.5|4251|4251.5|4251|4252|4251|4251.5|4251|989
1620653730000|2021-05-10 13:35:30|||||||||94
1620653740000|2021-05-10 13:35:40|4252|4251.5|4252|4251.5|4252|4251.5|4251.5|4251|921
1620653750000|2021-05-10 13:35:50|4251.5|4251|4251.5|4250.5|4252|4251|4251|4250.5|2569
1620653760000|2021-05-10 13:36:00|4251|4251|4251.5|4251|4252.5|4252|4251|4250|6118
1620653770000|2021-05-10 13:36:10|4252|4251.5|4252.5|4251.5|4252.5|4251.5|4252|4251.5|599
1620653780000|2021-05-10 13:36:20|4252|4251|4251|4250.5|4252.5|4251|4251|4250.5|3766
1620653790000|2021-05-10 13:36:30|4251.5|4251|4252.5|4252|4252.5|4252|4251.5|4251|921
1620653800000|2021-05-10 13:36:40|4253|4252.5|4253|4252.5|4253.5|4252.5|4253|4252.5|1726
1620653810000|2021-05-10 13:36:50|4253.5|4253|4253.5|4252.5|4253.5|4253|4253.5|4252.5|912
1620653820000|2021-05-10 13:37:00|4254|4253|4255|4254.5|4255|4254.5|4254|4253|497
1620653830000|2021-05-10 13:37:10|4255.5|4255|4256.5|4255.5|4256.5|4256|4255.5|4255|2974
1620653840000|2021-05-10 13:37:20|4257|4256|4257|4256.5|4257|4256.5|4256|4255.5|3913
1620653850000|2021-05-10 13:37:30|4257.5|4257|4259|4258|4259|4258|4257.5|4257|328
1620653860000|2021-05-10 13:37:40|4258.5|4257.5|4259|4258|4259|4258|4258.5|4257.5|217
1620653870000|2021-05-10 13:37:50|4259.5|4258.5|4260|4259.5|4260|4259.5|4259.5|4258|1265
1620653880000|2021-05-10 13:38:00|4259.5|4259|4260|4259.5|4261|4260.5|4259.5|4259|3557
1620653890000|2021-05-10 13:38:10|4260.5|4259|4260|4259.5|4260.5|4259.5|4259.5|4259|367
1620653900000|2021-05-10 13:38:20|4260.5|4260|4260.5|4259.5|4260.5|4260|4260.5|4259.5|303
1620653910000|2021-05-10 13:38:30||4260||4260||4260||4260|275
1620653920000|2021-05-10 13:38:40|4261|4260.5|4262|4261.5|4262.5|4261.5|4260.5|4260|855
1620653930000|2021-05-10 13:38:50|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|197
1620653940000|2021-05-10 13:39:00|4261.5|4261|4263.5|4262.5|4263.5|4263|4261.5|4261|5221
1620653950000|2021-05-10 13:39:10|4263|4262|4262.5|4261.5|4263|4262.5|4261.5|4261|2545
1620653970000|2021-05-10 13:39:30|4262|4261|4262|4261.5|4262.5|4262|4261|4260.5|1470
1620653980000|2021-05-10 13:39:40|4261.5|4261|4262|4261|4262|4261|4261|4260.5|2683
1620653990000|2021-05-10 13:39:50||4261.5||4261||4261.5||4261|71
1620654000000|2021-05-10 13:40:00|4261.5|4261.5|4262|4261.5|4262|4261.5|4261.5|4261.5|741
1620654010000|2021-05-10 13:40:10|4261.5|4261|4260|4259.5|4262|4261|4260|4259|2749
1620654020000|2021-05-10 13:40:20|4260.5|4259|4261|4260|4261.5|4261|4260.5|4259|886
1620654040000|2021-05-10 13:40:40|4260.5|4259.5|4261|4260|4261|4260|4260.5|4259.5|1181
1620654050000|2021-05-10 13:40:50|4260.5|4259.5|4262|4261|4262|4261.5|4260.5|4259.5|675
1620654060000|2021-05-10 13:41:00|4262.5|4261.5|4261.5|4260.5|4262.5|4261.5|4260.5|4260|3675
1620654070000|2021-05-10 13:41:10|4262|4261|4261.5|4261|4262|4261.5|4261.5|4260.5|1724
1620654080000|2021-05-10 13:41:20|4261|4260.5|4261.5|4260.5|4262|4261.5|4260.5|4260|4177
1620654100000|2021-05-10 13:41:40|4262|4261|4262.5|4261.5|4262.5|4261.5|4262|4261|2253
1620654110000|2021-05-10 13:41:50|4263|4262|4260.5|4260|4263.5|4262.5|4260.5|4260|7593
1620654120000|2021-05-10 13:42:00|4261|4259.5|4260|4259|4261|4259.5|4258.5|4258|3242
1620654130000|2021-05-10 13:42:10|4259.5|4258.5|4259.5|4258.5|4260|4259.5|4259|4258.5|983
1620654140000|2021-05-10 13:42:20|4259|4258|4258.5|4257.5|4259.5|4258|4258.5|4257.5|1573
1620654150000|2021-05-10 13:42:30|4259|4258|4258.5|4257.5|4259|4258|4258|4257.5|973
1620654160000|2021-05-10 13:42:40|4259|4258|4259.5|4258.5|4259.5|4259|4259|4257.5|495
1620654170000|2021-05-10 13:42:50|4259|4258|4259|4258|4259.5|4258.5|4258|4257.5|2906
1620654180000|2021-05-10 13:43:00|4259.5|4258.5|4259.5|4259|4259.5|4259|4259|4258|165
1620654190000|2021-05-10 13:43:10|4259|4258.5|4259|4258|4259|4259|4258.5|4258|175
1620654200000|2021-05-10 13:43:20|4259.5|4258.5|4259.5|4258.5|4259.5|4258.5|4259.5|4258.5|77
1620654210000|2021-05-10 13:43:30|4260|4259|4260|4259|4260|4259.5|4259.5|4258.5|416
1620654220000|2021-05-10 13:43:40|4260.5|4259.5|4261|4260|4261|4260|4260.5|4259.5|695
1620654230000|2021-05-10 13:43:50|4260.5|4260.5|4262|4261|4262|4261|4260.5|4260.5|1373
1620654240000|2021-05-10 13:44:00|4261.5|4260.5|4261|4260|4261.5|4260.5|4260|4259.5|4515
1620654250000|2021-05-10 13:44:10||4260.5||4260.5||4260.5||4260.5|6
1620654260000|2021-05-10 13:44:20|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|482
1620654270000|2021-05-10 13:44:30|4261.5|4261|4263|4262|4263|4262|4261.5|4261|279
1620654280000|2021-05-10 13:44:40|4262.5|4262.5|4263.5|4263|4263.5|4263|4262.5|4262|77
1620654290000|2021-05-10 13:44:50|||||||||668
1620654300000|2021-05-10 13:45:00|4264.5|4263.5|4264.5|4263.5|4264.5|4263.5|4263.5|4263|2251
1620654310000|2021-05-10 13:45:10|4265|4264|4264|4263.5|4265|4264.5|4264|4263.5|1041
1620654320000|2021-05-10 13:45:20|4264.5|4264|4264.5|4263.5|4265|4264|4264.5|4263.5|613
1620654330000|2021-05-10 13:45:30|4264|4262.5|4264|4263.5|4264.5|4263.5|4263|4262.5|4662
1620654340000|2021-05-10 13:45:40|4264.5|4263|4263|4262|4264.5|4263|4262.5|4262|1395
1620654350000|2021-05-10 13:45:50|4262.5|4261.5|4264|4263|4264|4263|4262|4261|2008
1620654360000|2021-05-10 13:46:00|4264.5|4263.5|4264.5|4264|4265|4264.5|4264|4263.5|568
1620654370000|2021-05-10 13:46:10|4265|4264.5|4265.5|4264.5|4265.5|4265|4264.5|4264|1669
1620654380000|2021-05-10 13:46:20|4266|4265|4265.5|4265|4266|4265|4265.5|4265|300
1620654390000|2021-05-10 13:46:30|4266|4264.5|4266|4265|4266|4265.5|4266|4264.5|32
1620654420000|2021-05-10 13:47:00|4265.5|4264.5|4265.5|4264.5|4265.5|4265|4264.5|4264|3447
1620654430000|2021-05-10 13:47:10|4265||4265.5||4265.5||4265||0
1620654440000|2021-05-10 13:47:20|4265||4265||4265||4265||330
1620654450000|2021-05-10 13:47:30|4264.5|4264|4265.5|4264.5|4265.5|4265|4264.5|4264|1079
1620654460000|2021-05-10 13:47:40|4265|4265|4264.5|4263.5|4265.5|4265|4264|4263.5|3727
1620654470000|2021-05-10 13:47:50|4265|4264|4265|4264.5|4265.5|4265|4265|4264|955
1620654480000|2021-05-10 13:48:00|4265.5|4265|4266|4264.5|4266|4265|4265|4264.5|166
1620654490000|2021-05-10 13:48:10|4265.5|4265|4266|4265|4266|4265|4265|4265|36
1620654510000|2021-05-10 13:48:30|4266.5|4265.5|4266|4265.5|4266.5|4266|4266|4265|314
1620654520000|2021-05-10 13:48:40|4267|4266|4267|4266|4267|4266|4266|4265.5|941
1620654530000|2021-05-10 13:48:50|4266.5|4265.5|4266.5|4265.5|4266.5|4266|4266|4265.5|793
1620654540000|2021-05-10 13:49:00|4267|4266|4267.5|4266|4267.5|4266|4267|4266|71
1620654550000|2021-05-10 13:49:10|4268|4266.5|4267.5|4266.5|4268|4267|4267|4266|1565
1620654560000|2021-05-10 13:49:20|4267|4267|4267|4266.5|4267.5|4267|4267|4266.5|1607
1620654570000|2021-05-10 13:49:30|4266.5|4266|4264.5|4263.5|4267|4266.5|4264.5|4263.5|8130
1620654580000|2021-05-10 13:49:40|4265|4264|4265.5|4265|4265.5|4265|4264.5|4264|314
1620654590000|2021-05-10 13:49:50|4265|4264.5|4265.5|4265|4266|4265|4265|4264.5|893
1620654600000|2021-05-10 13:50:00|4265|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|426
1620654610000|2021-05-10 13:50:10|||||||||50
1620654620000|2021-05-10 13:50:20|4266|4265.5|4266.5|4265.5|4267|4266.5|4266|4265.5|4102
1620654630000|2021-05-10 13:50:30|4266||4266||4266.5||4266||1258
1620654640000|2021-05-10 13:50:40|||||||||257
1620654650000|2021-05-10 13:50:50|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|246
1620654670000|2021-05-10 13:51:10|4266.5|4265|4265.5|4265|4266.5|4265|4265|4264.5|2943
1620654680000|2021-05-10 13:51:20|4266|4264.5|4266|4265|4266.5|4265.5|4266|4264.5|451
1620654690000|2021-05-10 13:51:30|4266.5||4266||4266.5||4266||0
1620654700000|2021-05-10 13:51:40|4266.5|4265.5|4266.5|4265.5|4267|4266|4266|4265.5|699
1620654710000|2021-05-10 13:51:50|4266|4266|4265.5|4264.5|4266|4266|4264.5|4264|6001
1620654720000|2021-05-10 13:52:00|4266.5|4265|4267|4266|4267|4266|4266|4265|158
1620654730000|2021-05-10 13:52:10|4267.5|4266.5|4268.5|4267|4268.5|4267|4267.5|4266.5|91
1620654740000|2021-05-10 13:52:20|4268||4268||4268||4268||0
1620654750000|2021-05-10 13:52:30|4268.5|4267.5|4268|4267|4268.5|4267.5|4268|4267|214
1620654760000|2021-05-10 13:52:40|4268.5|4267.5|4268.5|4268|4269|4268|4268.5|4267.5|708
1620654770000|2021-05-10 13:52:50|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|1136
1620654780000|2021-05-10 13:53:00|4268.5|4268|4267.5|4267|4268.5|4268|4267|4266|4343
1620654790000|2021-05-10 13:53:10|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267|103
1620654800000|2021-05-10 13:53:20|4268.5|4268|4269|4268|4270|4268.5|4268.5|4268|599
1620654810000|2021-05-10 13:53:30|4269.5|4268.5|4269.5|4268.5|4269.5|4268.5|4269.5|4268|194
1620654820000|2021-05-10 13:53:40|4270|4269|4269.5|4268.5|4270|4269.5|4269.5|4268.5|518
1620654830000|2021-05-10 13:53:50|4270|4269|4270|4269.5|4270|4269.5|4270|4268.5|439
1620654840000|2021-05-10 13:54:00|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|415
1620654850000|2021-05-10 13:54:10|4270.5|4270|4270.5|4269.5|4271|4270|4270.5|4269.5|107
1620654860000|2021-05-10 13:54:20|4270|4269|4270|4269.5|4270.5|4269.5|4269.5|4269|389
1620654870000|2021-05-10 13:54:30|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|203
1620654880000|2021-05-10 13:54:40|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|1106
1620654890000|2021-05-10 13:54:50|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|1442
1620654900000|2021-05-10 13:55:00|4270|4269.5|4271|4270|4271|4270.5|4270|4269|1963
1620654910000|2021-05-10 13:55:10||4270.5||4270.5||4270.5||4270|59
1620654920000|2021-05-10 13:55:20|4270.5|4270|4270|4269.5|4271|4270.5|4270|4269.5|2979
1620654930000|2021-05-10 13:55:30|4270.5|4270|4271|4270|4271|4270|4270|4269.5|4255
1620654940000|2021-05-10 13:55:40|4270.5||4270.5||4270.5||4270.5||113
1620654950000|2021-05-10 13:55:50|4271|4270.5|4271|4270.5|4271|4270.5|4270.5|4270.5|88
1620654960000|2021-05-10 13:56:00|4271.5|4271|4272|4271|4272|4271.5|4271|4271|2273
1620654970000|2021-05-10 13:56:10||4271.5||4271.5||4271.5||4271|67
1620654980000|2021-05-10 13:56:20|4271.5|4271|4272|4271.5|4272|4271.5|4270.5|4270|4630
1620654990000|2021-05-10 13:56:30|4272.5|4272|4271.5|4271|4273|4272|4271|4270|3775
1620655010000|2021-05-10 13:56:50|4272|4271.5|4272|4271.5|4272|4271.5|4271.5|4271.5|236
1620655020000|2021-05-10 13:57:00|4272.5|4272|4271.5|4270.5|4272.5|4272|4271|4270.5|2532
1620655030000|2021-05-10 13:57:10|4272|4271|4271|4270|4272|4271.5|4270.5|4270|2505
1620655040000|2021-05-10 13:57:20|4270.5||4271||4271||4270.5||217
1620655050000|2021-05-10 13:57:30|4271.5|4270.5|4272.5|4271.5|4272.5|4272|4271|4270.5|3
1620655060000|2021-05-10 13:57:40|4273|4272|4271.5|4271|4273|4272|4271|4270.5|3765
1620655070000|2021-05-10 13:57:50|4271|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270.5|221
1620655080000|2021-05-10 13:58:00|4271||4271.5||4271.5||4271||0
1620655090000|2021-05-10 13:58:10|4271||4271||4271.5||4271||3
1620655100000|2021-05-10 13:58:20|4271.5|4270|4271|4270.5|4271.5|4270.5|4270.5|4270|660
1620655110000|2021-05-10 13:58:30|4270.5|4270|4271|4270|4271|4270|4270.5|4270|0
1620655120000|2021-05-10 13:58:40|4270.5||4270.5||4271||4270.5||0
1620655130000|2021-05-10 13:58:50|4270|4269.5|4270.5|4269.5|4270.5|4269.5|4269.5|4269|1246
1620655140000|2021-05-10 13:59:00|4270||4270.5||4270.5||4270||125
1620655160000|2021-05-10 13:59:20|||||||||230
1620655170000|2021-05-10 13:59:30|4270|4269|4269|4268.5|4270|4269|4269|4268.5|2105
1620655180000|2021-05-10 13:59:40|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|874
1620655190000|2021-05-10 13:59:50|4269.5|4269|4270|4269|4270|4269|4268|4267.5|1566
1620655200000|2021-05-10 14:00:00|4269.5|4268|4270.5|4270|4270.5|4270|4269|4268|1786
1620655210000|2021-05-10 14:00:10|4270|4269.5|4269.5|4269|4270.5|4269.5|4269.5|4269|61
1620655220000|2021-05-10 14:00:20|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|579
1620655230000|2021-05-10 14:00:30|4269|4268.5|4269|4268.5|4269.5|4268.5|4269|4268|2665
1620655240000|2021-05-10 14:00:40|4269.5|4269|4269.5|4269|4269.5|4269|4269|4268.5|688
1620655250000|2021-05-10 14:00:50|4269|4268.5|4268.5|4268|4269|4268.5|4268|4267.5|1748
1620655260000|2021-05-10 14:01:00|4268|4267.5|4268|4267|4268.5|4268|4267.5|4267|1686
1620655270000|2021-05-10 14:01:10|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|4266.5|4265.5|2892
1620655280000|2021-05-10 14:01:20|4268|4267|4267.5|4267|4268|4267.5|4267.5|4267|160
1620655290000|2021-05-10 14:01:30|4268|4266.5|4267.5|4267|4268|4267|4267|4266.5|1392
1620655300000|2021-05-10 14:01:40|4267|4266.5|4267|4266.5|4267.5|4267|4267|4266.5|2942
1620655310000|2021-05-10 14:01:50|4267.5|4267|4268.5|4267.5|4268.5|4267.5|4267.5|4266.5|920
1620655320000|2021-05-10 14:02:00|4268|4268|4268.5|4268|4268.5|4268|4268|4267.5|1911
1620655330000|2021-05-10 14:02:10|4268|4267.5|4269.5|4269|4269.5|4269|4268|4267.5|2656
1620655340000|2021-05-10 14:02:20|4270|4269.5|4270|4269|4270|4269.5|4270|4269|203
1620655350000|2021-05-10 14:02:30|4269.5|4268.5|4269.5|4268.5|4270|4269|4269|4268.5|1183
1620655360000|2021-05-10 14:02:40|4269||4269.5||4269.5||4269||0
1620655370000|2021-05-10 14:02:50|4269||4269.5||4269.5||4269||0
1620655380000|2021-05-10 14:03:00|4269|4268|4269|4268|4269.5|4268|4268.5|4267.5|1177
1620655390000|2021-05-10 14:03:10|4268.5|4268.5|4270.5|4269.5|4271|4270|4268.5|4268|3701
1620655400000|2021-05-10 14:03:20|4270|4269|4268.5|4268|4270.5|4269|4268.5|4268|3289
1620655410000|2021-05-10 14:03:30|4269|4268.5|4270|4269|4270|4269|4269|4268.5|1172
1620655420000|2021-05-10 14:03:40||4269.5||4269||4269.5||4269|20
1620655440000|2021-05-10 14:04:00|4270.5|4269.5|4270.5|4269.5|4271.5|4271|4270.5|4269|8332
1620655450000|2021-05-10 14:04:10|4270|4269|4270|4269|4270|4269.5|4269.5|4269|1420
1620655460000|2021-05-10 14:04:20||4269.5||4269.5||4269.5||4269.5|0
1620655470000|2021-05-10 14:04:30|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|540
1620655480000|2021-05-10 14:04:40|4269.5|4269|4268.5|4268|4270|4269|4268.5|4268|4280
1620655490000|2021-05-10 14:04:50|4269|4267.5|4267|4266|4269|4267.5|4267|4266|4846
1620655510000|2021-05-10 14:05:10|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|1958
1620655520000|2021-05-10 14:05:20|4267|4266|4266.5|4265.5|4267|4266|4266|4265.5|174
1620655530000|2021-05-10 14:05:30|4266|4265|4267|4266|4267|4266|4265|4264.5|3390
1620655540000|2021-05-10 14:05:40|4266.5|4265|4266|4265.5|4266.5|4265.5|4265.5|4265|1246
1620655550000|2021-05-10 14:05:50|4266.5|4265|4264|4263|4266.5|4265|4264|4263|3370
1620655560000|2021-05-10 14:06:00|4264.5|4263.5|4265|4264|4265|4264|4264.5|4263.5|8
1620655580000|2021-05-10 14:06:20|4265.5|4264.5|4265|4264.5|4265.5|4265|4264.5|4264|331
1620655590000|2021-05-10 14:06:30|4264.5|4264|4265|4264|4265|4264.5|4264.5|4264|375
1620655600000|2021-05-10 14:06:40|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|314
1620655610000|2021-05-10 14:06:50|4265|4264|4264.5|4264|4265.5|4264.5|4264.5|4264|1829
1620655620000|2021-05-10 14:07:00|4265|4263.5|4265|4264|4265.5|4264.5|4264|4263.5|2702
1620655630000|2021-05-10 14:07:10||4264.5||4264.5||4264.5||4264.5|10
1620655640000|2021-05-10 14:07:20|4264.5|4264|4264.5|4263.5|4265|4264|4264|4263.5|1464
1620655650000|2021-05-10 14:07:30|4264|4263|4263|4262.5|4264|4263|4263|4262.5|644
1620655660000|2021-05-10 14:07:40|4263.5||4263.5||4263.5||4263.5||0
1620655670000|2021-05-10 14:07:50|4263||4263.5||4263.5||4263||138
1620655680000|2021-05-10 14:08:00|4263|4263|4263.5|4262.5|4264|4263|4263|4262.5|1034
1620655690000|2021-05-10 14:08:10|4264|4263|4263.5|4262.5|4264|4263|4262|4261.5|7720
1620655700000|2021-05-10 14:08:20|4264|4263|4263.5|4262.5|4264|4263|4263.5|4262.5|233
1620655710000|2021-05-10 14:08:30|4264|4263|4264.5|4263.5|4264.5|4263.5|4263.5|4263|31
1620655720000|2021-05-10 14:08:40|4264|4263|4263.5|4262.5|4264|4263|4263.5|4262.5|1055
1620655730000|2021-05-10 14:08:50|4264|4263|4263.5|4262.5|4264|4263|4263.5|4262.5|147
1620655740000|2021-05-10 14:09:00|4264|4263|4264.5|4263.5|4264.5|4263.5|4264|4262.5|936
1620655760000|2021-05-10 14:09:20|4265|4264|4266|4264.5|4266|4264.5|4264.5|4264|753
1620655770000|2021-05-10 14:09:30|4265.5|4264|4264.5|4263.5|4265.5|4264|4264|4263.5|3350
1620655780000|2021-05-10 14:09:40|4265|4264|4265|4264|4265|4264|4264.5|4264|578
1620655790000|2021-05-10 14:09:50|4264.5||4264.5||4264.5||4264.5||0
1620655800000|2021-05-10 14:10:00|4265|4263.5|4264.5|4263.5|4265|4264|4264|4263.5|966
1620655810000|2021-05-10 14:10:10|4265|4264|4264.5|4264|4265|4264|4264|4263.5|620
1620655820000|2021-05-10 14:10:20|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|420
1620655830000|2021-05-10 14:10:30|4265.5|4265|4265.5|4265|4265.5|4265|4265|4264.5|959
1620655840000|2021-05-10 14:10:40|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|495
1620655850000|2021-05-10 14:10:50|4267|4266|4268|4267|4268|4267|4267|4266|410
1620655860000|2021-05-10 14:11:00|4267.5|4266.5|4265.5|4265|4267.5|4267|4265.5|4265|4652
1620655870000|2021-05-10 14:11:10|4266|4265.5|4266|4265.5|4266|4265.5|4265.5|4265|801
1620655880000|2021-05-10 14:11:20|4266.5|4266|4267|4266|4267|4266|4266.5|4265.5|8
1620655890000|2021-05-10 14:11:30|4266.5|4265.5|4265.5|4265|4267|4265.5|4265|4264.5|3392
1620655900000|2021-05-10 14:11:40|4266||4265.5||4266||4265.5||118
1620655910000|2021-05-10 14:11:50|4265|4264.5|4264|4263.5|4265.5|4264.5|4264|4263.5|3008
1620655920000|2021-05-10 14:12:00|4263.5|4263|4264|4263|4264|4263.5|4263.5|4263|923
1620655930000|2021-05-10 14:12:10|4263.5|4262.5|4262.5|4262|4264|4262.5|4262.5|4262|2064
1620655940000|2021-05-10 14:12:20|4262|4261.5|4262.5|4261.5|4262.5|4262|4262|4261.5|1328
1620655960000|2021-05-10 14:12:40||4262||4262||4262||4262|134
1620655970000|2021-05-10 14:12:50|4263||4263||4263||4263||48
1620655980000|2021-05-10 14:13:00|4262.5|4261.5|4262|4261|4263|4261.5|4261.5|4260.5|1927
1620655990000|2021-05-10 14:13:10|4261.5|4260.5|4261|4260.5|4262|4260.5|4261|4260.5|520
1620656000000|2021-05-10 14:13:20|4261.5|4261|4261.5|4261|4261.5|4261|4261|4260.5|617
1620656010000|2021-05-10 14:13:30|4262|4261.5|4262.5|4262|4262.5|4262|4261.5|4261|845
1620656020000|2021-05-10 14:13:40|4262|4261.5|4262.5|4261.5|4262.5|4262|4262|4261.5|201
1620656030000|2021-05-10 14:13:50|4262|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|879
1620656040000|2021-05-10 14:14:00|4262|4261|4261.5|4261|4262|4261.5|4261.5|4260.5|2120
1620656050000|2021-05-10 14:14:10||4260.5||4260.5||4260.5||4260.5|215
1620656060000|2021-05-10 14:14:20|4261|4261|4261|4260|4261.5|4261|4260.5|4260|1685
1620656070000|2021-05-10 14:14:30|4260.5|4259.5|4260.5|4259.5|4261|4260|4259.5|4259|1851
1620656080000|2021-05-10 14:14:40|4260|4259|4258.5|4258|4260|4259.5|4258|4257|4204
1620656090000|2021-05-10 14:14:50|4259|4258.5|4259.5|4258.5|4260|4259|4259|4258.5|166
1620656100000|2021-05-10 14:15:00|4260|4259|4258.5|4257.5|4260|4259.5|4258.5|4257.5|813
1620656110000|2021-05-10 14:15:10||4257||4257.5||4258||4257|300
1620656120000|2021-05-10 14:15:20|4258|4257|4258.5|4257.5|4258.5|4257.5|4257.5|4256.5|476
1620656130000|2021-05-10 14:15:30|4259|4258|4259.5|4259|4260|4259.5|4259|4257.5|1101
1620656140000|2021-05-10 14:15:40|4260|4259.5|4260.5|4259.5|4260.5|4260|4260|4259|612
1620656160000|2021-05-10 14:16:00|4260|4260|4261|4260|4261|4260.5|4260|4260|1200
1620656170000|2021-05-10 14:16:10|4260.5|4260.5|4260|4259.5|4261|4260.5|4260|4259.5|2711
1620656180000|2021-05-10 14:16:20|4259.5|4259|4261|4260|4261|4260.5|4259.5|4259|3351
1620656200000|2021-05-10 14:16:40|4260.5|4260.5|4261|4260.5|4261|4260.5|4260.5|4260.5|789
1620656210000|2021-05-10 14:16:50|4261.5|4261|4261|4260|4262|4261|4260.5|4260|1375
1620656220000|2021-05-10 14:17:00|4261.5|4260.5|4261.5|4260.5|4261.5|4261|4261|4260.5|1124
1620656230000|2021-05-10 14:17:10|4261|4261|4260.5|4260|4261|4261|4260.5|4260|606
1620656240000|2021-05-10 14:17:20|4261|4260.5|4261.5|4261|4261.5|4261|4261|4260.5|94
1620656250000|2021-05-10 14:17:30|4262|4260.5|4263|4261.5|4263|4262|4261.5|4260.5|369
1620656260000|2021-05-10 14:17:40|4262.5||4262.5||4262.5||4262.5||0
1620656270000|2021-05-10 14:17:50|4262|4261|4263.5|4262.5|4264|4263|4261.5|4261|3663
1620656290000|2021-05-10 14:18:10|4264|4263|4263|4262|4264|4263.5|4262.5|4262|3884
1620656300000|2021-05-10 14:18:20|4262.5|4261.5|4262|4261.5|4262.5|4261.5|4262|4261.5|1064
1620656310000|2021-05-10 14:18:30|4262.5|4261|4259.5|4259|4262.5|4261|4259|4258.5|4887
1620656320000|2021-05-10 14:18:40|4259|4258.5|4259.5|4258.5|4259.5|4258.5|4258.5|4258|634
1620656330000|2021-05-10 14:18:50|4259|4258|4259.5|4258.5|4259.5|4258.5|4258.5|4258|175
1620656340000|2021-05-10 14:19:00||4258||4258||4258||4258|0
1620656350000|2021-05-10 14:19:10|4259|4258.5|4259|4258.5|4259|4258.5|4258.5|4258|2877
1620656360000|2021-05-10 14:19:20|4260|4259|4260.5|4259.5|4261|4260|4259.5|4259|13
1620656370000|2021-05-10 14:19:30|4261|4260|4260.5|4259.5|4261.5|4260.5|4260.5|4259.5|576
1620656390000|2021-05-10 14:19:50|4261||4261||4261||4261||118
1620656400000|2021-05-10 14:20:00|4260.5||4260.5||4260.5||4260.5||0
1620656410000|2021-05-10 14:20:10|4260||4260||4260||4260||172
1620656430000|2021-05-10 14:20:30|4259.5|4259|4259.5|4259|4259.5|4259|4259|4258.5|1103
1620656440000|2021-05-10 14:20:40|||||||||94
1620656450000|2021-05-10 14:20:50|4260|4259.5|4259.5|4259|4260|4259.5|4259|4258.5|446
1620656460000|2021-05-10 14:21:00|4259|4258.5|4259.5|4258.5|4259.5|4259|4259|4258.5|1374
1620656470000|2021-05-10 14:21:10|4260|4259|4261|4260|4261|4260|4260|4259|3
1620656480000|2021-05-10 14:21:20|4260.5|4259.5|4260.5|4260|4260.5|4260|4260.5|4259.5|401
1620656490000|2021-05-10 14:21:30|4261||4260.5||4261||4260.5||3
1620656500000|2021-05-10 14:21:40||4259.5||4260||4260||4259.5|185
1620656510000|2021-05-10 14:21:50|4261|4260.5|4261|4260.5|4261.5|4261|4261|4260.5|379
1620656520000|2021-05-10 14:22:00|4260.5|4260|4260.5|4259.5|4260.5|4260|4260|4259.5|2349
1620656530000|2021-05-10 14:22:10|4260||4260||4260.5||4260||41
1620656540000|2021-05-10 14:22:20|4260.5||4260.5||4260.5||4260.5||0
1620656550000|2021-05-10 14:22:30|4261|4260|4261|4260|4261|4260.5|4261|4260|515
1620656570000|2021-05-10 14:22:50|4261.5|4260.5|4261.5|4260.5|4262|4261.5|4261|4260.5|523
1620656580000|2021-05-10 14:23:00|4261|4261|4262|4261.5|4262|4261.5|4261|4261|532
1620656590000|2021-05-10 14:23:10|4262.5|4262|4263|4262|4263|4262|4262|4261.5|1608
1620656600000|2021-05-10 14:23:20||4262.5||4262||4262.5||4262|95
1620656610000|2021-05-10 14:23:30|||||||||488
1620656620000|2021-05-10 14:23:40|4263.5|4262.5|4263.5|4262.5|4264|4263.5|4263|4262.5|919
1620656630000|2021-05-10 14:23:50|4263|4262|4262.5|4262|4263.5|4262.5|4262|4261.5|1840
1620656640000|2021-05-10 14:24:00|4263|4262.5|4263|4262|4263.5|4263|4263|4262|234
1620656650000|2021-05-10 14:24:10|4262.5||4263||4263||4262.5||0
1620656680000|2021-05-10 14:24:40|4262.5||4262.5||4262.5||4262.5||220
1620656690000|2021-05-10 14:24:50|4262|4261.5|4262.5|4262|4263.5|4262.5|4262|4261.5|4176
1620656700000|2021-05-10 14:25:00|4263|4261.5|4263|4262|4263|4262|4263|4261.5|42
1620656710000|2021-05-10 14:25:10|4262.5|4261.5|4260.5|4260|4262.5|4262|4260.5|4260|3066
1620656720000|2021-05-10 14:25:20|4260|4259.5|4260.5|4259.5|4260.5|4260|4260|4259.5|442
1620656730000|2021-05-10 14:25:30|4260|4259|4259|4258|4260.5|4259|4259|4258|909
1620656740000|2021-05-10 14:25:40|4258.5|4257.5|4259|4258.5|4259|4258.5|4258.5|4257.5|41
1620656750000|2021-05-10 14:25:50|4259.5|4259|4260.5|4259.5|4260.5|4260|4259|4258.5|1722
1620656760000|2021-05-10 14:26:00|4260|4260|4260.5|4259.5|4260.5|4260|4260|4259.5|50
1620656770000|2021-05-10 14:26:10|4261|4260|4262|4261|4262|4261|4261|4260|770
1620656780000|2021-05-10 14:26:20||4261.5||4261.5||4261.5||4261.5|484
1620656790000|2021-05-10 14:26:30|4261.5|4261|4262|4261|4262|4261|4261|4260.5|2332
1620656800000|2021-05-10 14:26:40|4261.5|4260.5|4260.5|4260|4262|4260.5|4260|4259.5|2471
1620656810000|2021-05-10 14:26:50|4260|4259.5|4260|4259.5|4260.5|4260|4259.5|4258.5|2075
1620656820000|2021-05-10 14:27:00|4259.5|4259|4259.5|4258.5|4259.5|4259|4259.5|4258.5|1229
1620656840000|2021-05-10 14:27:20|4259|4258|4259|4258.5|4259|4258.5|4258.5|4258|900
1620656850000|2021-05-10 14:27:30|4259.5|4259|4260|4259|4260|4259|4259.5|4259|108
1620656860000|2021-05-10 14:27:40||4259.5||4259||4259.5||4259|474
1620656880000|2021-05-10 14:28:00||4259.5||4259||4259.5||4259|61
1620656890000|2021-05-10 14:28:10|4259.5|4259.5|4258.5|4257.5|4259.5|4259.5|4258|4257.5|2093
1620656900000|2021-05-10 14:28:20|4259.5|4258|4259.5|4258|4259.5|4258.5|4259|4258|523
1620656910000|2021-05-10 14:28:30|4260|4258.5|4261|4260|4261|4260|4260|4258.5|520
1620656920000|2021-05-10 14:28:40||4260.5||4260.5||4260.5||4260.5|232
1620656930000|2021-05-10 14:28:50|4261.5|4261|4261|4260.5|4262|4261|4261|4260.5|134
1620656940000|2021-05-10 14:29:00|4261.5|4261|4262|4261|4262|4261|4261.5|4261|59
1620656950000|2021-05-10 14:29:10|4261.5|4260.5|4261.5|4260.5|4261.5|4261|4261.5|4260.5|437
1620656960000|2021-05-10 14:29:20|4261|4260|4261|4260|4261.5|4260.5|4260.5|4260|877
1620656970000|2021-05-10 14:29:30|4261.5|4260.5|4260.5|4260|4261.5|4261|4260.5|4260|697
1620657000000|2021-05-10 14:30:00|4261|4259.5|4260|4259.5|4261|4260|4258.5|4258|2950
1620657010000|2021-05-10 14:30:10|4259.5|4259|4261.5|4261|4262|4261.5|4259.5|4259|1074
1620657020000|2021-05-10 14:30:20|4262|4261.5|4263.5|4262.5|4263.5|4262.5|4262|4261.5|863
1620657030000|2021-05-10 14:30:30|4264|4263|4263.5|4263|4264.5|4263|4263.5|4263|0
1620657040000|2021-05-10 14:30:40|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|919
1620657050000|2021-05-10 14:30:50|4263.5|4263|4263.5|4262.5|4263.5|4263|4263|4262.5|565
1620657060000|2021-05-10 14:31:00|4264|4263|4264|4263|4264.5|4263.5|4263.5|4263|701
1620657070000|2021-05-10 14:31:10|4263.5|4262.5|4263.5|4262.5|4263.5|4263|4262.5|4262|1590
1620657080000|2021-05-10 14:31:20|4264|4263|4263.5|4262.5|4264|4263|4263|4262.5|1022
1620657090000|2021-05-10 14:31:30||4263||4263||4263||4262.5|89
1620657100000|2021-05-10 14:31:40|4264|4263.5|4264.5|4263.5|4264.5|4264|4264|4263.5|533
1620657110000|2021-05-10 14:31:50||4264||4264||4264||4264|61
1620657120000|2021-05-10 14:32:00|4265|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|360
1620657130000|2021-05-10 14:32:10|4265||4265||4265.5||4265||41
1620657140000|2021-05-10 14:32:20|4264.5|4264|4263.5|4263|4264.5|4264|4263.5|4263|2895
1620657150000|2021-05-10 14:32:30|4264|4263.5|4264|4263|4264.5|4263.5|4264|4263|231
1620657160000|2021-05-10 14:32:40|4263.5|4262.5|4263.5|4263|4263.5|4263|4263.5|4262.5|951
1620657170000|2021-05-10 14:32:50||4262.5||4262.5||4262.5||4262.5|0
1620657180000|2021-05-10 14:33:00||4263||4263||4263||4263|138
1620657200000|2021-05-10 14:33:20|4263|4262.5|4264.5|4263.5|4264.5|4263.5|4263|4262.5|1542
1620657210000|2021-05-10 14:33:30|4264|4264|4264.5|4264|4264.5|4264|4264|4263.5|506
1620657220000|2021-05-10 14:33:40|4265|4264.5|4266|4265|4266|4265|4265|4264.5|2575
1620657240000|2021-05-10 14:34:00|4265.5|4265.5|4265.5|4265|4265.5|4265.5|4265.5|4265|363
1620657250000|2021-05-10 14:34:10|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4265.5|4265.5|339
1620657260000|2021-05-10 14:34:20|4266|4266|4266.5|4266|4267|4266|4266|4266|0
1620657280000|2021-05-10 14:34:40|4267|4266.5|4268.5|4268|4268.5|4268|4267|4266.5|1876
1620657300000|2021-05-10 14:35:00|4269|4268.5|4269.5|4268.5|4269.5|4269|4269|4268.5|1469
1620657310000|2021-05-10 14:35:10|4270|4269|4269.5|4269|4270|4269.5|4269.5|4269|1785
1620657320000|2021-05-10 14:35:20|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|619
1620657330000|2021-05-10 14:35:30|4269.5|4269|4268.5|4268|4269.5|4269|4268.5|4268|3405
1620657340000|2021-05-10 14:35:40|4268|4267.5|4268|4267.5|4268.5|4268|4268|4267.5|1308
1620657350000|2021-05-10 14:35:50|4268.5|4268|4269.5|4268.5|4269.5|4268.5|4268.5|4268|525
1620657360000|2021-05-10 14:36:00|4270|4269|4269|4268.5|4271|4270|4269|4268.5|4108
1620657370000|2021-05-10 14:36:10|4269.5||4269||4269.5||4269||23
1620657380000|2021-05-10 14:36:20|4269.5|4269|4269.5|4268.5|4269.5|4269|4269.5|4268.5|1008
1620657400000|2021-05-10 14:36:40||4269||4268.5||4269||4268.5|0
1620657420000|2021-05-10 14:37:00|4269|4268|4268.5|4268|4269.5|4268.5|4268|4267.5|2349
1620657430000|2021-05-10 14:37:10|4268|4267.5|4267.5|4266.5|4268|4267.5|4267|4266.5|2023
1620657440000|2021-05-10 14:37:20|4267|4266|4267.5|4266.5|4267.5|4266.5|4266.5|4266|390
1620657450000|2021-05-10 14:37:30||4267||4267||4267||4267|0
1620657460000|2021-05-10 14:37:40|4267|4266.5|4267.5|4266.5|4267.5|4266.5|4267|4266.5|761
1620657470000|2021-05-10 14:37:50|4268|4267|4269|4268|4269.5|4268.5|4268|4267|792
1620657480000|2021-05-10 14:38:00|4268.5|4267.5|4268|4267.5|4269|4267.5|4268|4267.5|3031
1620657490000|2021-05-10 14:38:10|4268.5|4268|4269.5|4268.5|4269.5|4269|4268.5|4268|323
1620657500000|2021-05-10 14:38:20|4269|4269|4270|4269|4270|4269|4269|4268.5|41
1620657530000|2021-05-10 14:38:50|4269.5|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268.5|518
1620657540000|2021-05-10 14:39:00|4270|4269|4269.5|4269|4270|4269|4269.5|4269|0
1620657550000|2021-05-10 14:39:10|4270.5|4269.5|4270|4269.5|4270.5|4269.5|4270|4269.5|199
1620657560000|2021-05-10 14:39:20|4270.5|4270|4271.5|4270.5|4271.5|4270.5|4270.5|4270|525
1620657570000|2021-05-10 14:39:30|4271|4270|4271|4270|4271|4270.5|4270.5|4270|2049
1620657580000|2021-05-10 14:39:40|4271.5|4270.5|4271|4270|4271.5|4271|4270.5|4270|1043
1620657590000|2021-05-10 14:39:50|4270.5|4270.5|4271|4270|4271|4270.5|4270.5|4270|1284
1620657600000|2021-05-10 14:40:00|4271.5|4270.5|4272|4271|4272|4271|4271.5|4270.5|128
1620657610000|2021-05-10 14:40:10||4271.5||4271||4271.5||4271|84
1620657620000|2021-05-10 14:40:20|4271.5||4272||4272||4271.5||95
1620657630000|2021-05-10 14:40:30|4271.5||4271.5||4271.5||4271.5||56
1620657640000|2021-05-10 14:40:40|4272|4271.5|4273|4272|4273|4272|4272|4271.5|171
1620657650000|2021-05-10 14:40:50|4272.5|4271.5|4271|4270.5|4273|4271.5|4271|4270.5|4472
1620657660000|2021-05-10 14:41:00|4270.5|4270|4273.5|4272.5|4273.5|4272.5|4270.5|4270|1481
1620657670000|2021-05-10 14:41:10|4274|4273|4274|4273|4274|4273|4274|4272.5|1415
1620657680000|2021-05-10 14:41:20|4273.5|4272.5|4274|4273|4274|4273|4273|4272.5|259
1620657690000|2021-05-10 14:41:30|4273.5||4274||4274||4273.5||0
1620657700000|2021-05-10 14:41:40|4274.5|4273.5|4274|4273.5|4275|4274.5|4274|4273.5|1071
1620657710000|2021-05-10 14:41:50|4274.5||4274||4274.5||4274||0
1620657720000|2021-05-10 14:42:00|4274.5||4274||4274.5||4274||53
1620657730000|2021-05-10 14:42:10|4274.5||4274.5||4274.5||4274||372
1620657740000|2021-05-10 14:42:20|4274|4273|4274.5|4273.5|4274.5|4273.5|4273.5|4273|2232
1620657750000|2021-05-10 14:42:30|4275|4274|4275|4274.5|4275|4274.5|4275|4274|32
1620657760000|2021-05-10 14:42:40|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|1577
1620657770000|2021-05-10 14:42:50|4275.5|4274|4274.5|4274|4276|4275|4274.5|4274|2515
1620657780000|2021-05-10 14:43:00|4275|4274.5|4274.5|4274|4275.5|4275|4274.5|4274|632
1620657790000|2021-05-10 14:43:10|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|1259
1620657800000|2021-05-10 14:43:20|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|290
1620657810000|2021-05-10 14:43:30|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|682
1620657820000|2021-05-10 14:43:40|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|418
1620657830000|2021-05-10 14:43:50||4273||4273||4273||4273|1424
1620657840000|2021-05-10 14:44:00|4274.5|4273.5|4274.5|4273.5|4274.5|4274|4274|4273|3524
1620657850000|2021-05-10 14:44:10|4275|4274|4275.5|4274.5|4275.5|4274.5|4274.5|4274|277
1620657900000|2021-05-10 14:45:00|4275||4275||4275.5||4275||60
1620657910000|2021-05-10 14:45:10|4275.5|4274|4275|4274.5|4275.5|4274.5|4274.5|4273.5|4738
1620657920000|2021-05-10 14:45:20|4275.5|4274|4276.5|4276|4277|4276|4275.5|4274|451
1620657930000|2021-05-10 14:45:30|4277|4276.5|4278|4277|4278|4277|4277|4276.5|1816
1620657940000|2021-05-10 14:45:40|4277.5||4278||4278||4277.5||0
1620657950000|2021-05-10 14:45:50|4277.5|4277.5|4279|4278|4279|4278|4277.5|4277.5|7382
1620657960000|2021-05-10 14:46:00|4278.5|4277.5|4278.5|4278|4279|4278|4278|4277.5|3159
1620657970000|2021-05-10 14:46:10|4279||4279||4279||4278.5||643
1620657980000|2021-05-10 14:46:20|4278.5||4279||4279||4278.5||0
1620657990000|2021-05-10 14:46:30||4278.5||4278.5||4278.5||4278.5|262
1620658000000|2021-05-10 14:46:40|4278.5|4278|4278|4277|4279|4278.5|4277.5|4277|7050
1620658020000|2021-05-10 14:47:00|4278.5|4277.5|4278.5|4278|4278.5|4278|4278.5|4277.5|464
1620658030000|2021-05-10 14:47:10|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|90
1620658040000|2021-05-10 14:47:20|4279|4278.5|4279.5|4278.5|4279.5|4279|4279|4278.5|575
1620658050000|2021-05-10 14:47:30||4279||4279||4279||4279|386
1620658070000|2021-05-10 14:47:50|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|615
1620658080000|2021-05-10 14:48:00|4281|4280.5|4281.5|4281|4282|4281|4281|4280.5|467
1620658090000|2021-05-10 14:48:10|4282||4282||4282||4281.5||188
1620658100000|2021-05-10 14:48:20|4281.5|4280.5|4281|4280.5|4282|4280.5|4281|4280.5|2077
1620658110000|2021-05-10 14:48:30|4281.5|4280|4280|4279.5|4281.5|4280|4279.5|4279|4312
1620658120000|2021-05-10 14:48:40|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|1175
1620658130000|2021-05-10 14:48:50|4280|4279.5|4280|4279|4280|4279.5|4279.5|4279|402
1620658140000|2021-05-10 14:49:00|||||||||191
1620658150000|2021-05-10 14:49:10|4279.5||4279.5||4279.5||4279.5||0
1620658160000|2021-05-10 14:49:20|4280|4279.5|4279.5|4279|4280|4279.5|4279|4278.5|2023
1620658170000|2021-05-10 14:49:30|4280|4279.5|4280|4279.5|4280.5|4279.5|4280|4279.5|323
1620658180000|2021-05-10 14:49:40|4280.5|4279|4280|4279|4280.5|4279.5|4279.5|4279|2696
1620658200000|2021-05-10 14:50:00|4279.5|4278.5|4278|4277.5|4280|4278.5|4278|4277.5|3354
1620658210000|2021-05-10 14:50:10|4278.5|4278|4278.5|4277.5|4278.5|4278|4278.5|4277.5|203
1620658220000|2021-05-10 14:50:20|4278|4277|4277.5|4277|4278.5|4277|4277.5|4277|728
1620658230000|2021-05-10 14:50:30|4277|4276.5|4276.5|4276|4277|4276.5|4276|4275.5|1594
1620658240000|2021-05-10 14:50:40|4276|4275.5|4276|4275.5|4276.5|4275.5|4276|4275.5|203
1620658250000|2021-05-10 14:50:50|4276.5|4275|4275.5|4275|4276.5|4275|4275.5|4275|696
1620658260000|2021-05-10 14:51:00|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|919
1620658270000|2021-05-10 14:51:10|4276||4276||4276||4275.5||0
1620658280000|2021-05-10 14:51:20|4275.5|4274.5|4275.5|4274.5|4276|4275|4274.5|4274|4165
1620658290000|2021-05-10 14:51:30|4276|4275|4275.5|4275|4276|4275.5|4275.5|4274.5|430
1620658300000|2021-05-10 14:51:40|4275|4274.5|4275|4274.5|4275.5|4274.5|4275|4274.5|1373
1620658310000|2021-05-10 14:51:50|4274.5|4274|4275|4274|4275|4274|4274.5|4274|180
1620658330000|2021-05-10 14:52:10|4274.5|4274.5|4275|4274.5|4275|4274.5|4274.5|4274|698
1620658340000|2021-05-10 14:52:20|4274.5|4274|4275|4274|4275|4274.5|4274.5|4274|219
1620658350000|2021-05-10 14:52:30|4275.5|4274.5|4274.5|4274|4275.5|4274.5|4274.5|4274|580
1620658360000|2021-05-10 14:52:40|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|523
1620658370000|2021-05-10 14:52:50|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|432
1620658380000|2021-05-10 14:53:00|4275|4274.5|4274.5|4274|4275.5|4274.5|4274.5|4274|604
1620658390000|2021-05-10 14:53:10|4275|4274.5|4274|4273|4275|4274.5|4273.5|4273|3598
1620658400000|2021-05-10 14:53:20|4273.5|4272.5|4273|4272|4274|4272.5|4272.5|4272|1414
1620658410000|2021-05-10 14:53:30|4273.5|4272.5|4273|4272.5|4273.5|4273|4273|4272.5|1732
1620658420000|2021-05-10 14:53:40|4272.5|4272|4273.5|4272.5|4273.5|4273|4272.5|4272|870
1620658430000|2021-05-10 14:53:50|4273|4272|4273.5|4272.5|4273.5|4272.5|4273|4272|286
1620658440000|2021-05-10 14:54:00|4273|4272|4272.5|4272|4273|4272.5|4272.5|4272|1652
1620658450000|2021-05-10 14:54:10|4272|4271.5|4273|4272|4273|4272|4271|4270.5|3785
1620658460000|2021-05-10 14:54:20|4273.5|4272.5|4272.5|4272|4273.5|4272.5|4272.5|4272|1589
1620658470000|2021-05-10 14:54:30|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|547
1620658480000|2021-05-10 14:54:40|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|779
1620658500000|2021-05-10 14:55:00|4272.5|4272|4275|4274.5|4275.5|4274.5|4272.5|4272|1537
1620658510000|2021-05-10 14:55:10|4275.5|4275|4276.5|4276|4276.5|4276|4275.5|4275|974
1620658520000|2021-05-10 14:55:20|4276|4275.5|4274|4273.5|4276|4275.5|4274|4273.5|4386
1620658540000|2021-05-10 14:55:40|4274.5|4274|4274|4273.5|4275|4274|4274|4273.5|552
1620658550000|2021-05-10 14:55:50|4274.5|4273|4273.5|4273|4274.5|4273|4273.5|4273|1425
1620658560000|2021-05-10 14:56:00|4274||4273.5||4274||4273.5||251
1620658570000|2021-05-10 14:56:10|||||||||145
1620658580000|2021-05-10 14:56:20|4274|4273.5|4274|4273|4274|4273.5|4273.5|4273|448
1620658590000|2021-05-10 14:56:30|4273.5|4273.5|4273.5|4273|4274|4273.5|4273.5|4272.5|2336
1620658600000|2021-05-10 14:56:40|4273|4272.5|4274|4273|4274|4273|4273|4272.5|1045
1620658610000|2021-05-10 14:56:50|4273.5|4273.5|4274|4273.5|4274|4273.5|4273.5|4273.5|156
1620658620000|2021-05-10 14:57:00|||||||||68
1620658630000|2021-05-10 14:57:10|4274.5|4274|4275.5|4274.5|4275.5|4274.5|4274.5|4274|509
1620658650000|2021-05-10 14:57:30|4275|4275|4275.5|4275|4276|4275.5|4275|4275|814
1620658670000|2021-05-10 14:57:50|4276|4275.5|4275|4274.5|4276|4275.5|4275|4274.5|2890
1620658680000|2021-05-10 14:58:00|4274.5|4274|4274.5|4273.5|4275|4274|4273.5|4273|4100
1620658690000|2021-05-10 14:58:10|4274|4274|4274.5|4273.5|4274.5|4274|4274|4273.5|450
1620658700000|2021-05-10 14:58:20|4275|4274|4275.5|4275|4275.5|4275|4275|4274|416
1620658710000|2021-05-10 14:58:30|4275|4274.5|4275.5|4274.5|4275.5|4275|4275|4274.5|129
1620658720000|2021-05-10 14:58:40|4276|4275|4276|4275.5|4276|4275.5|4276|4275|41
1620658730000|2021-05-10 14:58:50|4276.5|4276|4276.5|4276|4277|4276.5|4276.5|4276|380
1620658740000|2021-05-10 14:59:00|4276|4275.5|4276|4275|4276|4275.5|4275.5|4275|2908
1620658750000|2021-05-10 14:59:10|||||||||75
1620658760000|2021-05-10 14:59:20|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|621
1620658780000|2021-05-10 14:59:40|4275|4275|4275|4274.5|4275|4275|4275|4274.5|175
1620658790000|2021-05-10 14:59:50|4275.5||4275||4275.5||4275||19
1620658800000|2021-05-10 15:00:00|4274.5|4274|4274.5|4274|4275|4274|4274.5|4274|1862
1620658810000|2021-05-10 15:00:10|4275||4275||4275||4274.5||252
1620658820000|2021-05-10 15:00:20|4274.5|4274.5|4274.5|4274|4274.5|4274.5|4274.5|4274|713
1620658830000|2021-05-10 15:00:30|4275|4274.5|4274|4273.5|4275|4274.5|4274|4273.5|2502
1620658840000|2021-05-10 15:00:40|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|186
1620658850000|2021-05-10 15:00:50|4273.5|4273|4273|4272.5|4273.5|4273|4272.5|4272|2695
1620658860000|2021-05-10 15:01:00|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|152
1620658870000|2021-05-10 15:01:10|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|495
1620658880000|2021-05-10 15:01:20||4273||4273.5||4273.5||4273|0
1620658890000|2021-05-10 15:01:30|4273.5|4273|4273.5|4273|4274|4273|4273.5|4273|77
1620658900000|2021-05-10 15:01:40|4274|4273.5|4274|4273.5|4274.5|4274|4274|4273.5|1286
1620658910000|2021-05-10 15:01:50|4274.5|4274|4274.5|4273.5|4274.5|4274|4274.5|4273.5|169
1620658920000|2021-05-10 15:02:00||4274||4274||4274||4274|9
1620658930000|2021-05-10 15:02:10|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|373
1620658940000|2021-05-10 15:02:20|4273.5|4273|4274|4273|4274|4273.5|4273.5|4273|1891
1620658950000|2021-05-10 15:02:30|4273.5|4272.5|4273|4272.5|4274|4272.5|4273|4272.5|1835
1620658960000|2021-05-10 15:02:40|4273.5|4273|4274|4273|4274|4273.5|4273|4273|819
1620658970000|2021-05-10 15:02:50|||||||||125
1620658980000|2021-05-10 15:03:00|4274.5|4273.5|4275|4274.5|4275.5|4274.5|4274.5|4273.5|532
1620659000000|2021-05-10 15:03:20|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|299
1620659010000|2021-05-10 15:03:30|||||||||45
1620659020000|2021-05-10 15:03:40|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274.5|1906
1620659040000|2021-05-10 15:04:00|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|1375
1620659050000|2021-05-10 15:04:10|||||||||144
1620659060000|2021-05-10 15:04:20|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|1491
1620659070000|2021-05-10 15:04:30|4275|4274.5|4275|4274.5|4275.5|4275|4275|4274.5|1188
1620659080000|2021-05-10 15:04:40|||||||||46
1620659090000|2021-05-10 15:04:50|4275.5|4275|4275.5|4275|4275.5|4275|4275|4274.5|233
1620659100000|2021-05-10 15:05:00|4276|4275.5|4276.5|4276|4277|4276.5|4276|4275.5|1533
1620659110000|2021-05-10 15:05:10|4277|4276.5|4277|4276.5|4277|4276.5|4276.5|4276|865
1620659120000|2021-05-10 15:05:20|4276|4276|4276.5|4275.5|4276.5|4276|4276|4275.5|3395
1620659130000|2021-05-10 15:05:30|4277|4276|4277|4276|4277|4276|4277|4276|0
1620659140000|2021-05-10 15:05:40|4276.5||4277||4277||4276.5||0
1620659150000|2021-05-10 15:05:50|4277.5|4276.5|4277.5|4277|4277.5|4277|4277.5|4276.5|245
1620659170000|2021-05-10 15:06:10|4277|4276.5|4277.5|4276.5|4277.5|4277|4277|4276|2132
1620659180000|2021-05-10 15:06:20|4277|4277|4277.5|4277|4277.5|4277|4277|4277|500
1620659210000|2021-05-10 15:06:50|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|1355
1620659220000|2021-05-10 15:07:00|4278.5|4278|4278.5|4278|4279.5|4278.5|4278.5|4278|1756
1620659230000|2021-05-10 15:07:10|4279||4279||4279||4279||0
1620659250000|2021-05-10 15:07:30||4278.5||4278.5||4278.5||4278.5|0
1620659260000|2021-05-10 15:07:40|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|651
1620659270000|2021-05-10 15:07:50|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4278|2703
1620659280000|2021-05-10 15:08:00|4278.5|4278|4279|4278|4279|4278|4278.5|4278|234
1620659290000|2021-05-10 15:08:10|4278.5||4279||4279||4278.5||0
1620659310000|2021-05-10 15:08:30||4278.5||4278||4278.5||4278|0
1620659330000|2021-05-10 15:08:50|4278.5|4278.5|4280|4279.5|4280|4279.5|4278.5|4278.5|1300
1620659340000|2021-05-10 15:09:00|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|1307
1620659360000|2021-05-10 15:09:20|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|3643
1620659370000|2021-05-10 15:09:30|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|50
1620659400000|2021-05-10 15:10:00|4278.5|4278|4278.5|4278|4279|4278|4278.5|4278|1139
1620659410000|2021-05-10 15:10:10|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|821
1620659420000|2021-05-10 15:10:20|||||||||46
1620659430000|2021-05-10 15:10:30|4280|4279.5|4280|4279.5|4280.5|4280|4280|4279.5|1018
1620659440000|2021-05-10 15:10:40|4280.5|4280|4280.5|4280|4280.5|4280|4280|4279.5|129
1620659450000|2021-05-10 15:10:50|4280|4279.5|4280|4279.5|4280.5|4279.5|4279.5|4279|6897
1620659460000|2021-05-10 15:11:00|4279.5|4279|4279|4278|4279.5|4279|4278.5|4278|2279
1620659470000|2021-05-10 15:11:10||4278.5||4278.5||4278.5||4278.5|0
1620659480000|2021-05-10 15:11:20|||||||||961
1620659490000|2021-05-10 15:11:30|||||||||294
1620659510000|2021-05-10 15:11:50|4278.5|4278|4277.5|4277|4278.5|4278|4277.5|4277|3011
1620659520000|2021-05-10 15:12:00|4278|4277.5|4278|4277.5|4278|4277.5|4277.5|4277|2080
1620659530000|2021-05-10 15:12:10|4277.5|4277|4277.5|4277|4278|4277.5|4277.5|4277|468
1620659540000|2021-05-10 15:12:20|4278|4277.5|4278|4277.5|4278.5|4278|4278|4277.5|1459
1620659550000|2021-05-10 15:12:30|4278.5|4278|4278.5|4278|4279|4278|4278.5|4278|329
1620659570000|2021-05-10 15:12:50|||||||||429
1620659580000|2021-05-10 15:13:00|||||||||30
1620659590000|2021-05-10 15:13:10|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|2643
1620659600000|2021-05-10 15:13:20|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|923
1620659610000|2021-05-10 15:13:30|4279|4278.5|4279|4278|4279|4278.5|4279|4278|455
1620659620000|2021-05-10 15:13:40|4279.5|4278.5|4279.5|4279|4279.5|4279|4279.5|4278.5|682
1620659630000|2021-05-10 15:13:50|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|891
1620659640000|2021-05-10 15:14:00|4280|4279.5|4281|4280|4281|4280|4280|4279|1145
1620659650000|2021-05-10 15:14:10||4280.5||4280.5||4280.5||4280.5|0
1620659660000|2021-05-10 15:14:20|||||||||193
1620659700000|2021-05-10 15:15:00|4281|4280|4281.5|4280.5|4281.5|4280.5|4281|4280|103
1620659710000|2021-05-10 15:15:10|4281|4280|4281|4279.5|4281.5|4280|4281|4279.5|2
1620659720000|2021-05-10 15:15:20|4280.5|4279|4280|4279|4280.5|4279|4280|4279|35
1620659740000|2021-05-10 15:15:40|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|199
1620659750000|2021-05-10 15:15:50|4280|4279|4280|4279|4280|4279|4280|4279|90
1620659760000|2021-05-10 15:16:00|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|67
1620659780000|2021-05-10 15:16:20|4281|4280|4281.5|4280.5|4281.5|4280.5|4281|4280|174
1620659790000|2021-05-10 15:16:30|||||||||165
1620659810000|2021-05-10 15:16:50|4282|4281|4282|4281|4282|4281|4282|4281|0
1620659840000|2021-05-10 15:17:20|4282.5||4282||4282.5||4282||150
1620659870000|2021-05-10 15:17:50|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281|220
1620659890000|2021-05-10 15:18:10|4283|4282|4283.5|4282.5|4283.5|4282.5|4283|4282|128
1620659910000|2021-05-10 15:18:30|||||||||67
1620659930000|2021-05-10 15:18:50|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|554
1620659940000|2021-05-10 15:19:00|4282|4281|4283|4282|4283.5|4282|4282|4281|252
1620659960000|2021-05-10 15:19:20|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281|589
1620659970000|2021-05-10 15:19:30|4282|4281|4282|4281|4282.5|4281.5|4282|4281|59
1620659980000|2021-05-10 15:19:40|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|161
1620659990000|2021-05-10 15:19:50||4281||4281||4281||4281|0
1620660000000|2021-05-10 15:20:00|4283|4282|4283|4282|4283|4282|4283|4282|51
1620660020000|2021-05-10 15:20:20|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|66
1620660030000|2021-05-10 15:20:30|4284|4283|4284|4283|4284.5|4283|4284|4283|5
1620660040000|2021-05-10 15:20:40|||||||||11
1620660050000|2021-05-10 15:20:50|||||||||2
1620660070000|2021-05-10 15:21:10|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283|87
1620660080000|2021-05-10 15:21:20|4284|4283|4284|4283|4284|4283|4284|4283|119
1620660090000|2021-05-10 15:21:30|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|326
1620660100000|2021-05-10 15:21:40|4284|4283|4284|4283|4284|4283|4284|4283|73
1620660110000|2021-05-10 15:21:50|4284.5|4283.5|4284|4283|4284.5|4283.5|4284|4283|178
1620660120000|2021-05-10 15:22:00|||||||||10
1620660130000|2021-05-10 15:22:10|4283.5|4282.5|4284|4283|4284|4283|4283.5|4282.5|0
1620660140000|2021-05-10 15:22:20|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|0
1620660150000|2021-05-10 15:22:30|||||||||43
1620660170000|2021-05-10 15:22:50|4284|4282|4284.5|4283|4284.5|4283|4284|4282|56
1620660180000|2021-05-10 15:23:00|4284|4283.5|4285|4284|4285|4284|4284|4283.5|1117
1620660200000|2021-05-10 15:23:20|4285.5|4284.5|4286|4285|4286|4285|4285|4284.5|276
1620660210000|2021-05-10 15:23:30|4285|4284|4285|4283.5|4285|4284|4284.5|4283.5|40
1620660220000|2021-05-10 15:23:40|4284|4283|4284.5|4283.5|4284.5|4283.5|4284|4283|136
1620660230000|2021-05-10 15:23:50|4285||4285||4285||4285||15
1620660240000|2021-05-10 15:24:00|4284|4283|4285|4283.5|4285|4283.5|4284|4283|244
1620660250000|2021-05-10 15:24:10|4284.5|4284|4284.5|4283.5|4285|4284|4284.5|4283.5|0
1620660260000|2021-05-10 15:24:20|4285||4285||4285||4285||0
1620660270000|2021-05-10 15:24:30|4284.5||4285||4285||4284.5||0
1620660280000|2021-05-10 15:24:40|4284.5||4284.5||4285||4284.5||0
1620660290000|2021-05-10 15:24:50|4285|4284|4285|4284|4285|4284|4285|4284|0
1620660300000|2021-05-10 15:25:00|4284.5|4283.5|4284.5|4283.5|4284.5|4284|4284.5|4283.5|111
1620660310000|2021-05-10 15:25:10|4285|4284|4285|4284|4285|4284|4285|4284|0
1620660320000|2021-05-10 15:25:20|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|186
1620660330000|2021-05-10 15:25:30||4284||4284||4284||4284|337
1620660340000|2021-05-10 15:25:40|4285|4283.5|4284.5|4283.5|4285|4283.5|4284.5|4283.5|4
1620660350000|2021-05-10 15:25:50|4285|4284|4285.5|4284|4285.5|4284.5|4285|4284|3
1620660360000|2021-05-10 15:26:00|4285|4284.5|4285|4284|4285.5|4284.5|4285|4284|0
1620660370000|2021-05-10 15:26:10|4285.5|4284.5|4285.5|4284|4285.5|4284.5|4285.5|4284|0
1620660380000|2021-05-10 15:26:20|4285||4285||4285||4285||0
1620660400000|2021-05-10 15:26:40|4285.5|4284.5|4285.5|4284|4285.5|4284.5|4285|4284|0
1620660410000|2021-05-10 15:26:50|4284|4284.5|4284.5|4283|4284.5|4284.5|4284|4283|205
1620660420000|2021-05-10 15:27:00|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|50
1620660440000|2021-05-10 15:27:20|4282.5|4281.5|4283|4282|4283|4282|4282.5|4281.5|100
1620660450000|2021-05-10 15:27:30|4283.5|4282.5|4284|4283|4284|4283|4283.5|4282.5|215
1620660460000|2021-05-10 15:27:40|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|140
1620660480000|2021-05-10 15:28:00|||||||||51
1620660510000|2021-05-10 15:28:30|4285|4284|4285|4283.5|4285|4284|4284.5|4283.5|352
1620660520000|2021-05-10 15:28:40||4284||4284||4284||4284|0
1620660530000|2021-05-10 15:28:50|4285.5|4284.5|4286|4285|4286|4285|4285.5|4284.5|156
1620660540000|2021-05-10 15:29:00|4286.5|4285.5|4286.5|4285|4287|4285.5|4286.5|4285|66
1620660550000|2021-05-10 15:29:10|4286|4284.5|4285|4284|4286|4284.5|4284.5|4283.5|90
1620660570000|2021-05-10 15:29:30|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|14
1620660580000|2021-05-10 15:29:40|||||||||6
1620660590000|2021-05-10 15:29:50|4285|4282.5|4284|4282.5|4285|4282.5|4284|4282.5|303
1620716400000|2021-05-11 07:00:00|4270|4249.5|4265|4258.5|4270|4258.5|4265|4249.5|61
1620716410000|2021-05-11 07:00:10|4264|4259|4269.5|4266.5|4270|4266.5|4264|4259|3264
1620716420000|2021-05-11 07:00:20|4269|4268|4270|4268|4270|4268|4267|4266|10290
1620716430000|2021-05-11 07:00:30|4269.5|4267.5|4267|4264.5|4270|4267.5|4264|4262|7441
1620716440000|2021-05-11 07:00:40|4267.5|4265|4267|4266|4267.5|4266|4266.5|4265|1389
1620716450000|2021-05-11 07:00:50|4267.5|4266.5|4269.5|4267|4270|4268.5|4267.5|4266.5|2055
1620716460000|2021-05-11 07:01:00|4269|4266.5|4266|4264|4269|4266.5|4266|4264|653
1620716470000|2021-05-11 07:01:10|4266.5|4264.5|4264|4263|4267.5|4266|4264|4263|1679
1620716480000|2021-05-11 07:01:20|4264.5|4263.5|4264|4263|4264.5|4263.5|4263.5|4263|717
1620716490000|2021-05-11 07:01:30|4263.5|4262.5|4262.5|4261|4264|4262.5|4262.5|4261|1345
1620716500000|2021-05-11 07:01:40|4263|4261.5|4262|4261|4264.5|4263|4262|4261|2769
1620716510000|2021-05-11 07:01:50|4262.5|4261.5|4262.5|4261|4264.5|4262.5|4262.5|4261|859
1620716520000|2021-05-11 07:02:00|4262|4259.5|4259.5|4258|4262|4259.5|4256|4254|2750
1620716530000|2021-05-11 07:02:10|4260|4258.5|4262.5|4261|4262.5|4261.5|4260|4258.5|1079
1620716540000|2021-05-11 07:02:20|4262|4260.5|4260.5|4259|4262.5|4261|4260.5|4259|856
1620716550000|2021-05-11 07:02:30|4260|4258.5|4257.5|4256.5|4260|4258.5|4257.5|4255.5|958
1620716560000|2021-05-11 07:02:40|4258|4255.5|4257|4255.5|4258|4255.5|4257|4255.5|441
1620716570000|2021-05-11 07:02:50|4256.5|4255|4256.5|4254.5|4256.5|4256|4256|4254.5|33
1620716580000|2021-05-11 07:03:00|4256|4254|4256.5|4255|4257|4255|4254|4252.5|2526
1620716590000|2021-05-11 07:03:10|4257|4255.5|4257|4256|4258.5|4257|4257|4255.5|784
1620716600000|2021-05-11 07:03:20|4258|4256.5|4256.5|4254|4258.5|4257|4255.5|4254|1138
1620716610000|2021-05-11 07:03:30|4256|4254.5|4257|4256|4258|4256.5|4256|4254.5|886
1620716620000|2021-05-11 07:03:40|4256.5|4255.5|4253|4252.5|4256.5|4255.5|4253|4252.5|2781
1620716630000|2021-05-11 07:03:50|4253.5|4252|4253.5|4252.5|4253.5|4252.5|4253|4252|1290
1620716640000|2021-05-11 07:04:00|4253|4252|4252|4250.5|4253|4252|4252|4250.5|1012
1620716650000|2021-05-11 07:04:10|4251.5|4250|4250|4248|4252|4250|4249|4248|1291
1620716660000|2021-05-11 07:04:20|4249.5|4247.5|4248.5|4247|4249.5|4247.5|4248|4246.5|1025
1620716670000|2021-05-11 07:04:30|4248|4247.5|4247|4245|4248.5|4247.5|4247|4244.5|1425
1620716680000|2021-05-11 07:04:40|4245|4244.5|4242|4240.5|4245.5|4244.5|4242|4240|2520
1620716690000|2021-05-11 07:04:50|4242.5|4241|4242|4241|4243.5|4242.5|4242|4240.5|3825
1620716700000|2021-05-11 07:05:00|4241.5|4240|4236.5|4235|4241.5|4240|4236|4234.5|3540
1620716710000|2021-05-11 07:05:10|4236|4234.5|4234.5|4233|4236.5|4234.5|4233.5|4232.5|1142
1620716720000|2021-05-11 07:05:20|4235|4233.5|4233.5|4232.5|4235|4234|4233.5|4232.5|2690
1620716730000|2021-05-11 07:05:30|4234|4233|4234|4233|4235|4233.5|4233.5|4232.5|1942
1620716740000|2021-05-11 07:05:40|4234.5|4233.5|4231|4229.5|4234.5|4233.5|4231|4228|2372
1620716750000|2021-05-11 07:05:50|4231.5|4230|4233.5|4232|4233.5|4233|4231|4230|9243
1620716760000|2021-05-11 07:06:00|4234|4232.5|4235|4233.5|4235.5|4233.5|4234|4232.5|368
1620716770000|2021-05-11 07:06:10|4234.5|4233|4236.5|4235.5|4237|4235.5|4234.5|4233|707
1620716780000|2021-05-11 07:06:20|4236|4234.5|4234|4232.5|4236|4234.5|4233.5|4232|2566
1620716790000|2021-05-11 07:06:30|4233.5|4232|4232.5|4231.5|4234|4232.5|4232|4231.5|968
1620716800000|2021-05-11 07:06:40|4232|4231|4233.5|4232|4234|4232.5|4231|4230|1880
1620716810000|2021-05-11 07:06:50|4233|4233.5|4236|4234.5|4236|4234.5|4233|4232.5|2081
1620716820000|2021-05-11 07:07:00|4236.5|4235|4239|4237.5|4241|4239.5|4236.5|4235|2391
1620716830000|2021-05-11 07:07:10|4239.5|4238|4241|4239.5|4241|4239.5|4239.5|4238|845
1620716840000|2021-05-11 07:07:20|4241.5|4240|4240|4239.5|4243|4242.5|4240|4239.5|8878
1620716850000|2021-05-11 07:07:30|4239.5|4239|4241|4240|4241|4240|4239.5|4238|1454
1620716860000|2021-05-11 07:07:40|4241.5|4240.5|4242.5|4241|4242.5|4241|4240.5|4240|1199
1620716870000|2021-05-11 07:07:50|4243||4242||4243||4241.5||326
1620716880000|2021-05-11 07:08:00|4241.5|4240|4239.5|4238.5|4241.5|4240|4239.5|4238.5|1022
1620716890000|2021-05-11 07:08:10|4240.5|4239|4240.5|4239.5|4241|4239.5|4240.5|4239|810
1620716900000|2021-05-11 07:08:20|4241||4241||4241||4241||846
1620716910000|2021-05-11 07:08:30|4241.5|4240|4243.5|4242|4244|4243|4241.5|4240|846
1620716920000|2021-05-11 07:08:40|4243|4241.5|4242|4241|4243|4241.5|4242|4241|469
1620716930000|2021-05-11 07:08:50|4242.5|4240.5|4240.5|4239|4242.5|4240.5|4240|4238.5|2664
1620716940000|2021-05-11 07:09:00|4240|4238.5|4240|4239.5|4240.5|4239.5|4239|4238.5|940
1620716950000|2021-05-11 07:09:10|4239|4239|4240|4238.5|4240|4239|4239|4238.5|818
1620716960000|2021-05-11 07:09:20|4239.5|4238|4239|4237.5|4239.5|4238|4238.5|4237.5|584
1620716970000|2021-05-11 07:09:30|4239.5|4238|4240.5|4239.5|4240.5|4239.5|4239.5|4238|1347
1620716980000|2021-05-11 07:09:40|4241|4240|4239|4238.5|4241|4240|4239|4238.5|2171
1620716990000|2021-05-11 07:09:50|4238.5|4238|4239|4238|4239|4238|4238.5|4238|157
1620717000000|2021-05-11 07:10:00|4238.5|4237.5|4238.5|4237|4239|4237.5|4234.5|4234|4365
1620717010000|2021-05-11 07:10:10|4239|4237.5|4238.5|4237.5|4239|4238.5|4238|4237.5|2080
1620717020000|2021-05-11 07:10:20|4238|4237|4238|4237|4238.5|4237.5|4237.5|4237|1360
1620717030000|2021-05-11 07:10:30|4237|4236.5|4236.5|4235.5|4237|4236.5|4235|4234.5|3485
1620717040000|2021-05-11 07:10:40|||||||||717
1620717050000|2021-05-11 07:10:50|4237|4236|4238|4237.5|4238|4237.5|4237|4236|3702
1620717060000|2021-05-11 07:11:00|4237.5|4237|4241|4240|4241.5|4241|4237.5|4237|3616
1620717070000|2021-05-11 07:11:10|4240.5||4241||4241||4240.5||100
1620717080000|2021-05-11 07:11:20|4240.5|4239.5|4240|4239|4240.5|4239.5|4239.5|4238|5139
1620717090000|2021-05-11 07:11:30|4239.5|4238.5|4240|4239|4241|4240|4239.5|4238.5|6039
1620717100000|2021-05-11 07:11:40||4239.5||4239.5||4239.5||4239.5|150
1620717110000|2021-05-11 07:11:50|4239.5|4239|4239|4238|4239.5|4239.5|4238.5|4237|6008
1620717120000|2021-05-11 07:12:00|4239.5|4238.5|4239|4237.5|4240|4239|4238.5|4237.5|2499
1620717130000|2021-05-11 07:12:10|4238.5|4237|4236.5|4235.5|4238.5|4237|4236.5|4235.5|1347
1620717140000|2021-05-11 07:12:20|4236|4235|4234.5|4233.5|4236|4235|4233|4231.5|3112
1620717150000|2021-05-11 07:12:30|4234|4234|4233.5|4232.5|4234|4234|4233|4232|1081
1620717160000|2021-05-11 07:12:40|4234|4233|4236|4235|4236|4235|4234|4233|1811
1620717170000|2021-05-11 07:12:50|4235.5|4234.5|4234|4232.5|4235.5|4234.5|4233.5|4232.5|2551
1620717180000|2021-05-11 07:13:00|4234.5|4233|4232.5|4232|4234.5|4233|4232.5|4231|2131
1620717190000|2021-05-11 07:13:10|4232|4231|4232|4230.5|4232|4231|4230|4228.5|4904
1620717200000|2021-05-11 07:13:20|4232.5|4231|4232.5|4232|4232.5|4232|4232.5|4231|854
1620717210000|2021-05-11 07:13:30|4232|4231.5|4232|4230.5|4232.5|4232|4232|4230.5|2464
1620717220000|2021-05-11 07:13:40||4231||4231.5||4231.5||4231|73
1620717230000|2021-05-11 07:13:50|4233|4232|4231.5|4231|4233|4232|4230.5|4229|1922
1620717240000|2021-05-11 07:14:00|4231|4230.5|4228|4227.5|4231|4230.5|4228|4227.5|1693
1620717250000|2021-05-11 07:14:10|4228.5|4227|4228|4226.5|4228.5|4227|4228|4226.5|742
1620717260000|2021-05-11 07:14:20|4227.5|4227|4231.5|4230|4231.5|4230|4227.5|4226.5|1795
1620717270000|2021-05-11 07:14:30|4231|4229.5|4230.5|4229.5|4231|4229.5|4229.5|4228.5|1509
1620717280000|2021-05-11 07:14:40|4231.5|4230|4232|4231.5|4232|4231.5|4231|4230|957
1620717290000|2021-05-11 07:14:50|4232.5|4232|4233.5|4233|4233.5|4233|4232.5|4232|633
1620717300000|2021-05-11 07:15:00|4233|4232.5|4230|4228.5|4233|4232.5|4230|4228.5|5195
1620717310000|2021-05-11 07:15:10|4229.5|4228|4228.5|4227|4230|4228.5|4226.5|4226|2958
1620717320000|2021-05-11 07:15:20|4229|4227.5|4228.5|4227|4229.5|4228.5|4227|4226|690
1620717330000|2021-05-11 07:15:30|4229|4227.5|4228.5|4227.5|4229|4228.5|4228|4227.5|1060
1620717340000|2021-05-11 07:15:40|4229|4228|4229|4227.5|4229.5|4229|4228.5|4227.5|182
1620717350000|2021-05-11 07:15:50|4229.5|4228|4229.5|4229|4229.5|4229|4229.5|4228|73
1620717360000|2021-05-11 07:16:00|4230|4228.5|4230.5|4229.5|4231|4230.5|4230|4228.5|1498
1620717370000|2021-05-11 07:16:10|4231|4230|4231|4230|4231|4230|4231|4230|48
1620717380000|2021-05-11 07:16:20|4230.5|4229.5|4231|4229.5|4231|4230|4230.5|4229.5|498
1620717390000|2021-05-11 07:16:30|4231.5|4230|4234|4233|4234|4233|4231.5|4229.5|584
1620717400000|2021-05-11 07:16:40|4233.5|4233.5|4234.5|4233.5|4234.5|4234|4233.5|4233|226
1620717410000|2021-05-11 07:16:50|4235.5|4234|4235|4234|4235.5|4234.5|4234|4233.5|3575
1620717420000|2021-05-11 07:17:00|4234.5|4233.5|4234|4233|4235|4233.5|4233.5|4233|2213
1620717430000|2021-05-11 07:17:10|4233.5|4232.5|4231.5|4230.5|4234|4232.5|4231.5|4230|2145
1620717440000|2021-05-11 07:17:20|4232|4231|4233.5|4232.5|4233.5|4232.5|4232|4231|1868
1620717450000|2021-05-11 07:17:30|4233|4232|4232.5|4231.5|4233.5|4232|4232.5|4231.5|198
1620717460000|2021-05-11 07:17:40|4233|4232|4233|4232|4233|4232.5|4232.5|4231.5|1468
1620717470000|2021-05-11 07:17:50|4233.5|4232.5|4234.5|4233|4234.5|4233.5|4233.5|4232.5|746
1620717480000|2021-05-11 07:18:00|4234|4232|4233.5|4232|4234|4233|4233|4232|2590
1620717490000|2021-05-11 07:18:10|4234|4232.5|4236|4234.5|4236|4234.5|4234|4232.5|168
1620717500000|2021-05-11 07:18:20|4235.5|4234|4234|4233|4235.5|4234|4234|4233|1364
1620717510000|2021-05-11 07:18:30|4233.5|4232.5|4233|4232.5|4234|4232.5|4233|4232.5|1357
1620717520000|2021-05-11 07:18:40|4233.5|4233|4235.5|4234.5|4235.5|4234.5|4233.5|4233|916
1620717530000|2021-05-11 07:18:50|4235|4234|4235|4234|4235|4234|4234|4233.5|1942
1620717540000|2021-05-11 07:19:00|4234.5|4233.5|4234.5|4233.5|4234.5|4233.5|4234.5|4233.5|737
1620717550000|2021-05-11 07:19:10|4234|4234|4232.5|4232|4234|4234|4232.5|4231.5|2281
1620717560000|2021-05-11 07:19:20|4233|4232.5|4232.5|4231.5|4234|4232.5|4232.5|4231.5|537
1620717570000|2021-05-11 07:19:30|4233|4232|4233.5|4232.5|4233.5|4232.5|4232.5|4232|0
1620717580000|2021-05-11 07:19:40|4234|4233|4234|4233|4234|4233|4234|4233|527
1620717590000|2021-05-11 07:19:50|4234.5|4233.5|4233.5|4233|4235|4234.5|4233.5|4233|4818
1620717600000|2021-05-11 07:20:00|4234|4232.5|4231|4229.5|4234|4233|4229.5|4228.5|5340
1620717610000|2021-05-11 07:20:10|4231.5|4230|4231.5|4230.5|4232|4231|4231|4230|184
1620717620000|2021-05-11 07:20:20|4232||4232||4232||4232||0
1620717630000|2021-05-11 07:20:30|4231.5|4230|4232.5|4231|4232.5|4231|4230.5|4229|1588
1620717640000|2021-05-11 07:20:40|4232|4231.5|4231.5|4230.5|4232.5|4231.5|4231|4230.5|1012
1620717650000|2021-05-11 07:20:50|4231|4230|4231|4230|4231|4230|4230.5|4229.5|577
1620717660000|2021-05-11 07:21:00|4230.5|4230.5|4233|4232|4233.5|4232|4230.5|4230.5|920
1620717670000|2021-05-11 07:21:10|4232.5|4231.5|4231|4230|4232.5|4231.5|4230.5|4229.5|3299
1620717680000|2021-05-11 07:21:20|4230.5|4229.5|4230.5|4229.5|4230.5|4229.5|4230|4229.5|86
1620717690000|2021-05-11 07:21:30|4230|4229|4230|4229|4230.5|4229|4229.5|4228.5|1281
1620717700000|2021-05-11 07:21:40|4230.5|4229.5|4230.5|4229|4231.5|4230.5|4230|4229|1105
1620717710000|2021-05-11 07:21:50|4230|4229.5|4230.5|4229.5|4230.5|4230|4230|4229|1139
1620717720000|2021-05-11 07:22:00|4230|4229|4229|4228|4230|4229|4228.5|4227.5|1822
1620717730000|2021-05-11 07:22:10|4229.5|4228.5|4230|4228.5|4231|4230|4229.5|4228|4873
1620717740000|2021-05-11 07:22:20|4230.5|4229|4230.5|4230|4231|4230|4230.5|4229|1126
1620717750000|2021-05-11 07:22:30|4230|4229.5|4231|4230|4232|4230.5|4230|4229|1265
1620717760000|2021-05-11 07:22:40|4230.5|4229.5|4230|4229|4230.5|4229.5|4229|4228|1651
1620717770000|2021-05-11 07:22:50|4229.5||4229.5||4229.5||4229.5||250
1620717780000|2021-05-11 07:23:00|4229|4228.5|4228|4227|4229.5|4228.5|4228|4227|1593
1620717790000|2021-05-11 07:23:10|4228.5|4227.5|4229.5|4228.5|4230.5|4229.5|4228|4227.5|1502
1620717800000|2021-05-11 07:23:20|4230|4228|4228.5|4228|4230|4228.5|4228.5|4227.5|1247
1620717810000|2021-05-11 07:23:30|4228|4227.5|4227.5|4227|4228|4227.5|4227.5|4226.5|808
1620717820000|2021-05-11 07:23:40|4228|4227.5|4228|4227.5|4228|4227.5|4227.5|4227|3696
1620717830000|2021-05-11 07:23:50|4227.5|4227|4227|4226|4228|4227|4227|4226|761
1620717840000|2021-05-11 07:24:00|4226.5|4225.5|4227.5|4226|4228|4226.5|4226|4225.5|1332
1620717850000|2021-05-11 07:24:10|4227|4226.5|4228.5|4227.5|4228.5|4227.5|4226.5|4226|247
1620717860000|2021-05-11 07:24:20|4229|4228|4229|4228.5|4229.5|4228.5|4228.5|4228|335
1620717870000|2021-05-11 07:24:30|4229.5|4228|4228.5|4227|4229.5|4228|4228|4227|779
1620717880000|2021-05-11 07:24:40|4229|4227.5|4229|4228|4229.5|4228|4229|4227.5|395
1620717890000|2021-05-11 07:24:50|4229.5|4228.5|4229.5|4229|4230|4229|4229|4228.5|1381
1620717900000|2021-05-11 07:25:00|4229|4228|4227|4226|4229.5|4228.5|4227|4226|853
1620717910000|2021-05-11 07:25:10|4227.5|4226.5|4227|4225.5|4227.5|4226.5|4227|4225.5|731
1620717920000|2021-05-11 07:25:20|4226.5|4225|4225.5|4225|4226.5|4225.5|4225.5|4225|936
1620717930000|2021-05-11 07:25:30|4226||4226||4226||4226||57
1620717940000|2021-05-11 07:25:40|4225.5||4225.5||4225.5||4225.5||125
1620717950000|2021-05-11 07:25:50|4226|4224.5|4224.5|4223.5|4226|4224.5|4224.5|4223|1898
1620717960000|2021-05-11 07:26:00|4224|4223|4223.5|4222.5|4224|4223|4223.5|4222.5|365
1620717970000|2021-05-11 07:26:10|4224|4223|4223.5|4222.5|4224|4223|4223|4222.5|2340
1620717980000|2021-05-11 07:26:20|4224|4223|4224.5|4223.5|4224.5|4223.5|4224|4223|307
1620717990000|2021-05-11 07:26:30|4225|4224|4225.5|4224.5|4225.5|4224.5|4225|4224|115
1620718000000|2021-05-11 07:26:40|4225|4224|4225.5|4224.5|4226|4225|4224.5|4224|758
1620718010000|2021-05-11 07:26:50|4226|4225|4225.5|4224.5|4226|4225|4225.5|4224.5|0
1620718020000|2021-05-11 07:27:00|4225|4224|4223.5|4222.5|4225|4224.5|4223.5|4222.5|2716
1620718030000|2021-05-11 07:27:10|4224|4223|4224.5|4224|4224.5|4224|4224|4223|615
1620718040000|2021-05-11 07:27:20|4224|4223|4224|4223|4224|4223|4224|4223|100
1620718050000|2021-05-11 07:27:30|4223.5|4222.5|4222|4221.5|4223.5|4223|4222|4221.5|3183
1620718060000|2021-05-11 07:27:40|4222.5|4222|4223|4222|4223|4222.5|4222.5|4222|140
1620718070000|2021-05-11 07:27:50|4223.5|4222.5|4222.5|4221.5|4223.5|4222.5|4222.5|4221.5|1265
1620718080000|2021-05-11 07:28:00|4222|4221|4221|4220.5|4222|4221|4221|4220.5|626
1620718090000|2021-05-11 07:28:10|4220.5|4220|4219.5|4218.5|4221|4220.5|4219|4218.5|1519
1620718100000|2021-05-11 07:28:20|4220|4219|4221|4220|4221|4220|4219.5|4218.5|2058
1620718110000|2021-05-11 07:28:30|4221.5|4220.5|4222|4221|4222|4221|4221|4220|1233
1620718120000|2021-05-11 07:28:40|4222.5|4221.5|4222|4221|4223|4222|4222|4221|607
1620718130000|2021-05-11 07:28:50|4222.5|4221.5|4223|4222|4223|4222.5|4222|4221.5|1561
1620718140000|2021-05-11 07:29:00|4222.5|4221.5|4221.5|4220.5|4223|4222|4221|4220.5|1004
1620718150000|2021-05-11 07:29:10|4221|4221|4223|4222|4223|4222|4221|4221|194
1620718170000|2021-05-11 07:29:30|4222.5|4221.5|4221|4220|4223|4221.5|4220.5|4219|2057
1620718180000|2021-05-11 07:29:40|4221.5|4219.5|4221.5|4220.5|4222|4221|4221.5|4219.5|434
1620718190000|2021-05-11 07:29:50|4221|4220|4221|4220.5|4221|4220.5|4220.5|4220|92
1620718200000|2021-05-11 07:30:00|4220.5|4220|4220|4219|4220.5|4220|4219.5|4219|2091
1620718210000|2021-05-11 07:30:10|4219.5|4218.5|4220|4219|4220|4219|4217.5|4217|2326
1620718220000|2021-05-11 07:30:20|4219.5|4218.5|4217.5|4216.5|4219.5|4218.5|4217.5|4216.5|604
1620718230000|2021-05-11 07:30:30|4218|4216|4218.5|4217.5|4218.5|4217.5|4217.5|4216|0
1620718240000|2021-05-11 07:30:40|4218|4216.5|4217.5|4216.5|4218|4216.5|4217|4216.5|66
1620718250000|2021-05-11 07:30:50|4218|4217|4216.5|4215.5|4218|4217|4216.5|4215.5|1325
1620718260000|2021-05-11 07:31:00|4217|4216|4218|4217|4219|4218|4216.5|4215.5|1576
1620718270000|2021-05-11 07:31:10|4218.5|4217.5|4219|4217.5|4219|4218|4218.5|4217.5|323
1620718280000|2021-05-11 07:31:20|4218.5|4217|4218.5|4217.5|4218.5|4217.5|4217.5|4217|446
1620718290000|2021-05-11 07:31:30|4218|4217|4216.5|4215.5|4218|4217|4216.5|4215.5|729
1620718300000|2021-05-11 07:31:40|4217|4216|4217|4215.5|4217|4216|4216.5|4215.5|120
1620718310000|2021-05-11 07:31:50|4216.5|4216|4220|4219|4220.5|4219|4216|4216|3199
1620718320000|2021-05-11 07:32:00|4219.5|4218.5|4219.5|4218.5|4219.5|4218.5|4219.5|4218.5|125
1620718330000|2021-05-11 07:32:10|4220|4219|4221.5|4220.5|4222|4221.5|4220|4218.5|935
1620718340000|2021-05-11 07:32:20|4222|4221|4223.5|4222.5|4224|4222.5|4222|4221|266
1620718350000|2021-05-11 07:32:30|4224|4223|4224|4223|4224|4223|4224|4223|0
1620718360000|2021-05-11 07:32:40||4223.5||4223||4223.5||4223|213
1620718370000|2021-05-11 07:32:50|4223.5||4224||4224||4223.5||43
1620718380000|2021-05-11 07:33:00|4223.5|4222.5|4223|4222|4223.5|4222.5|4222.5|4221.5|3424
1620718390000|2021-05-11 07:33:10|4223.5|4222.5|4224|4223|4224|4223|4223|4222.5|1414
1620718400000|2021-05-11 07:33:20||4223.5||4223.5||4223.5||4223.5|0
1620718410000|2021-05-11 07:33:30|4223.5|4223|4224|4223|4224|4223.5|4223.5|4223|501
1620718420000|2021-05-11 07:33:40|4225|4223.5|4225.5|4224.5|4225.5|4224.5|4225|4223.5|1132
1620718430000|2021-05-11 07:33:50|4226|4225|4226.5|4226|4228|4227|4226|4225|2604
1620718440000|2021-05-11 07:34:00|4227||4227||4227||4227||100
1620718450000|2021-05-11 07:34:10|4226.5|4225.5|4224|4223|4227|4226|4223.5|4222.5|5848
1620718460000|2021-05-11 07:34:20|4223.5|4222.5|4223.5|4222|4223.5|4223|4221.5|4220.5|598
1620718470000|2021-05-11 07:34:30|4223|4222.5|4223.5|4222.5|4223.5|4222.5|4223|4222|349
1620718480000|2021-05-11 07:34:40|4223|4222|4223|4222|4223|4222|4222.5|4222|299
1620718490000|2021-05-11 07:34:50|4223.5|4222.5|4224.5|4223.5|4224.5|4223.5|4223|4222|736
1620718500000|2021-05-11 07:35:00|4224|4223|4224|4222.5|4224|4223|4224|4222.5|95
1620718510000|2021-05-11 07:35:10|4224.5|4223|4225.5|4225|4225.5|4225|4224.5|4223|2751
1620718520000|2021-05-11 07:35:20|4226.5|4225.5|4226|4225|4226.5|4225.5|4224.5|4224|1979
1620718530000|2021-05-11 07:35:30|4226.5|4225.5|4226.5|4225.5|4227|4225.5|4226.5|4225.5|0
1620718540000|2021-05-11 07:35:40|4227|4225|4226.5|4225.5|4227|4226|4225|4224|3384
1620718550000|2021-05-11 07:35:50|4227.5|4226|4227|4226|4227.5|4226.5|4227|4226|149
1620718560000|2021-05-11 07:36:00|4226.5|4225.5|4226.5|4225.5|4226.5|4225.5|4225.5|4225|1844
1620718570000|2021-05-11 07:36:10|4226|4225|4224.5|4224|4226.5|4225|4224.5|4223.5|3168
1620718580000|2021-05-11 07:36:20|4224|4223.5|4224.5|4223.5|4224.5|4223.5|4224|4223.5|393
1620718590000|2021-05-11 07:36:30|4224|4223|4222.5|4221.5|4224.5|4223|4222.5|4221.5|984
1620718600000|2021-05-11 07:36:40|4223|4221|4221.5|4221|4223|4221.5|4221.5|4221|710
1620718610000|2021-05-11 07:36:50|4221|4220|4221.5|4220.5|4222|4221.5|4221|4220|481
1620718620000|2021-05-11 07:37:00|||||||||118
1620718630000|2021-05-11 07:37:10|4222|4221|4221|4220.5|4222.5|4222|4221|4220.5|1735
1620718640000|2021-05-11 07:37:20|4221.5|4221|4221.5|4220.5|4222|4221|4221.5|4220.5|586
1620718650000|2021-05-11 07:37:30|4222|4221|4221.5|4221|4222|4221.5|4221.5|4221|614
1620718660000|2021-05-11 07:37:40|4221|4220.5|4222|4221|4222.5|4221|4221|4220.5|1204
1620718670000|2021-05-11 07:37:50|4222.5|4220.5|4220.5|4219.5|4222.5|4220.5|4220|4219.5|958
1620718680000|2021-05-11 07:38:00|4220|4219|4220.5|4219.5|4221|4220|4219.5|4219|984
1620718690000|2021-05-11 07:38:10|4221|4220|4220.5|4219.5|4221.5|4220.5|4220|4219.5|1629
1620718700000|2021-05-11 07:38:20|4221|4220|4222.5|4222|4224|4223|4221|4219.5|5774
1620718710000|2021-05-11 07:38:30|4222|4221.5|4222.5|4222|4222.5|4222|4222|4221.5|200
1620718720000|2021-05-11 07:38:40|4223||4222.5||4223||4222.5||225
1620718740000|2021-05-11 07:39:00|4223.5|4222.5|4223.5|4223|4223.5|4223|4223.5|4222.5|188
1620718750000|2021-05-11 07:39:10|4223|4222.5|4224.5|4223.5|4224.5|4223.5|4223|4222.5|401
1620718760000|2021-05-11 07:39:20|4224|4222.5|4223.5|4222.5|4224|4223|4222.5|4222|2748
1620718770000|2021-05-11 07:39:30|4224||4223.5||4224||4223.5||100
1620718780000|2021-05-11 07:39:40|4224|4223|4225|4224|4225|4224.5|4224|4222.5|600
1620718790000|2021-05-11 07:39:50|4224.5|4223.5|4224.5|4223.5|4224.5|4223.5|4224|4223|540
1620718800000|2021-05-11 07:40:00|4223.5|4223|4223|4222|4224|4223.5|4222.5|4222|3801
1620718810000|2021-05-11 07:40:10|4222.5|4221.5|4222|4221|4223|4221.5|4221.5|4221|1829
1620718820000|2021-05-11 07:40:20|4221.5|4220.5|4221.5|4220.5|4221.5|4221|4221|4220.5|492
1620718830000|2021-05-11 07:40:30|4222|4221|4222|4221|4222|4221.5|4222|4220.5|1216
1620718840000|2021-05-11 07:40:40|4221|4220.5|4221.5|4220|4221.5|4220.5|4220.5|4219.5|2002
1620718850000|2021-05-11 07:40:50|4221|4219.5|4220|4219|4221|4219.5|4220|4219|365
1620718860000|2021-05-11 07:41:00|4219.5|4219.5|4218.5|4217.5|4220|4219.5|4218.5|4217|1131
1620718870000|2021-05-11 07:41:10|4218|4217|4218|4217.5|4218|4217.5|4217.5|4217|2082
1620718880000|2021-05-11 07:41:20|4217.5|4217|4217.5|4217|4217.5|4217|4217.5|4217|100
1620718900000|2021-05-11 07:41:40|4217|4216.5|4217.5|4216.5|4217.5|4217|4217|4216|485
1620718920000|2021-05-11 07:42:00|4217|4216|4217|4216|4217|4216|4217|4216|358
1620718940000|2021-05-11 07:42:20|4216.5|4215.5|4215|4214.5|4217|4215.5|4215|4214|1468
1620718950000|2021-05-11 07:42:30|||||||||235
1620718960000|2021-05-11 07:42:40|4214.5|4214|4215|4214|4215|4214.5|4214|4213.5|1366
1620718970000|2021-05-11 07:42:50|4214|4213.5|4213.5|4213|4214|4213.5|4213|4212.5|1098
1620718980000|2021-05-11 07:43:00|4213|4212.5|4213|4212.5|4213|4212.5|4213|4212.5|227
1620718990000|2021-05-11 07:43:10|4212.5|4212|4212.5|4211.5|4212.5|4212|4212.5|4211.5|592
1620719000000|2021-05-11 07:43:20|4212|4211|4212.5|4211.5|4213|4212.5|4211.5|4211|1329
1620719010000|2021-05-11 07:43:30|4213|4212|4214|4213|4214|4213.5|4213|4212|481
1620719020000|2021-05-11 07:43:40|4213.5|4212.5|4214|4213|4214|4213|4213|4212.5|256
1620719030000|2021-05-11 07:43:50|4213.5|4212.5|4213.5|4212.5|4213.5|4212.5|4213|4212.5|1034
1620719040000|2021-05-11 07:44:00|4213|4212|4212.5|4211.5|4213.5|4212|4212.5|4211.5|820
1620719050000|2021-05-11 07:44:10|4212|4211|4211.5|4211|4212|4211|4211.5|4211|439
1620719060000|2021-05-11 07:44:20|4211|4210.5|4211|4210.5|4211|4210.5|4211|4210.5|116
1620719070000|2021-05-11 07:44:30|4211.5|4211|4212|4211|4212.5|4211.5|4211.5|4211|812
1620719090000|2021-05-11 07:44:50||4211.5||4211.5||4211.5||4211.5|0
1620719100000|2021-05-11 07:45:00|4212.5|4211|4212|4210.5|4212.5|4211|4211.5|4210.5|1885
1620719110000|2021-05-11 07:45:10|4211.5|4210|4210.5|4210|4212|4211|4210|4209|2275
1620719120000|2021-05-11 07:45:20|4211||4211||4211||4211||0
1620719140000|2021-05-11 07:45:40|4210.5|4209.5|4210|4209|4211|4210|4209.5|4209|446
1620719160000|2021-05-11 07:46:00|||||||||342
1620719170000|2021-05-11 07:46:10|4209.5|4209.5|4210.5|4209.5|4210.5|4210|4209.5|4209|1347
1620719180000|2021-05-11 07:46:20|4211|4210|4211.5|4210.5|4212|4210.5|4211|4210|205
1620719190000|2021-05-11 07:46:30|4211|4210|4210.5|4209.5|4211.5|4210.5|4210.5|4209.5|1534
1620719200000|2021-05-11 07:46:40|4211|4210|4211|4210|4211|4210|4211|4210|400
1620719210000|2021-05-11 07:46:50|4211.5|4210.5|4212|4211|4212|4211|4211.5|4210.5|656
1620719220000|2021-05-11 07:47:00|4211.5|4210.5|4211.5|4210.5|4211.5|4210.5|4210.5|4210|1423
1620719230000|2021-05-11 07:47:10|4212|4211|4213.5|4212|4213.5|4212|4212|4211|415
1620719240000|2021-05-11 07:47:20|4213|4211.5|4212|4211.5|4213|4211.5|4211.5|4211|1526
1620719250000|2021-05-11 07:47:30|4211.5|4211|4212|4211|4212|4211|4211|4210.5|516
1620719260000|2021-05-11 07:47:40|4211.5|4210.5|4211|4210.5|4211.5|4211|4209.5|4209|3331
1620719270000|2021-05-11 07:47:50|4210.5|4210|4210|4209.5|4211|4210|4210|4209.5|513
1620719280000|2021-05-11 07:48:00|4209|4209|4205.5|4204.5|4209.5|4209|4205|4204.5|5649
1620719290000|2021-05-11 07:48:10|4206|4205|4204.5|4204|4206|4205.5|4204|4203.5|3670
1620719300000|2021-05-11 07:48:20|4205|4204.5|4207.5|4206.5|4207.5|4206.5|4205|4204|1728
1620719310000|2021-05-11 07:48:30|4208|4207|4208|4207.5|4208.5|4208|4207.5|4207|1590
1620719320000|2021-05-11 07:48:40|4208.5|4208|4210.5|4209|4210.5|4209|4208.5|4208|1693
1620719330000|2021-05-11 07:48:50|4211|4209.5|4211|4210|4211.5|4210|4211|4209.5|71
1620719340000|2021-05-11 07:49:00|4210.5||4211||4211||4210.5||10
1620719350000|2021-05-11 07:49:10|4211.5|4210.5|4212|4211|4213|4212.5|4211.5|4210.5|3925
1620719360000|2021-05-11 07:49:20|4211.5|4211.5|4212|4211.5|4212.5|4212|4211|4210.5|5453
1620719370000|2021-05-11 07:49:30|4211.5|4211|4211|4210.5|4211.5|4211|4211|4210.5|2653
1620719380000|2021-05-11 07:49:40|4211.5|4211|4212.5|4211.5|4214|4213|4211.5|4211|5012
1620719390000|2021-05-11 07:49:50|4213|4212|4213|4212|4213|4212.5|4213|4212|388
1620719400000|2021-05-11 07:50:00|4212.5|4211|4211.5|4211|4213|4211.5|4211.5|4211|1759
1620719410000|2021-05-11 07:50:10|4212|4211.5|4214|4212.5|4214|4212.5|4212|4211.5|643
1620719420000|2021-05-11 07:50:20|4213.5|4213|4214.5|4213.5|4214.5|4213.5|4213.5|4213|645
1620719430000|2021-05-11 07:50:30|4214|4213|4214|4213|4214|4213|4213|4212.5|839
1620719440000|2021-05-11 07:50:40||4213.5||4213.5||4213.5||4213.5|6309
1620719450000|2021-05-11 07:50:50|4214.5|4214|4214.5|4214|4215|4214|4214.5|4213.5|164
1620719460000|2021-05-11 07:51:00|4215|4214.5|4217|4215.5|4217|4215.5|4215|4214.5|1110
1620719470000|2021-05-11 07:51:10|4216.5|4216|4218.5|4217.5|4219|4217.5|4216.5|4215.5|3101
1620719480000|2021-05-11 07:51:20|4219|4218|4219|4218|4219|4218|4219|4218|0
1620719490000|2021-05-11 07:51:30|4218.5|4217.5|4218|4217.5|4218.5|4217.5|4218|4217.5|1405
1620719500000|2021-05-11 07:51:40|4217.5|4216.5|4219|4218|4219|4218|4217|4216.5|6569
1620719510000|2021-05-11 07:51:50|4218.5|4217.5|4219.5|4218.5|4219.5|4218.5|4218|4217|1682
1620719520000|2021-05-11 07:52:00|4220|4219|4218.5|4218|4220|4219|4218.5|4218|794
1620719530000|2021-05-11 07:52:10|4219|4218.5|4220|4218.5|4220|4218.5|4219|4218.5|352
1620719550000|2021-05-11 07:52:30|4219.5|4218|4218.5|4218|4219.5|4218|4218.5|4218|595
1620719560000|2021-05-11 07:52:40|4219|4218.5|4218.5|4217.5|4219.5|4218.5|4218|4217|1314
1620719570000|2021-05-11 07:52:50|4218|4217|4218.5|4217.5|4219|4218|4217.5|4217|7088
1620719580000|2021-05-11 07:53:00|4219|4218|4217|4216.5|4219|4218|4217|4216|1519
1620719590000|2021-05-11 07:53:10|4216.5|4216|4217.5|4216|4218|4217|4216.5|4216|942
1620719600000|2021-05-11 07:53:20|4217|4216.5|4218.5|4218|4218.5|4218|4217|4216.5|3994
1620719610000|2021-05-11 07:53:30|4219|4218.5|4219|4218|4219|4218.5|4219|4218|219
1620719620000|2021-05-11 07:53:40|4218.5|4217.5|4218|4217|4218.5|4217.5|4217|4216.5|2496
1620719630000|2021-05-11 07:53:50||4216.5||4217||4217||4216.5|0
1620719640000|2021-05-11 07:54:00|4217.5|4217.5|4217|4216.5|4218|4217.5|4217|4216.5|535
1620719650000|2021-05-11 07:54:10|4216.5|4216|4217|4216|4217|4216|4216.5|4216|312
1620719660000|2021-05-11 07:54:20|4216.5||4216.5||4216.5||4216.5||0
1620719670000|2021-05-11 07:54:30|4216|4215.5|4216|4215.5|4216|4215.5|4216|4215|777
1620719680000|2021-05-11 07:54:40|4216.5|4216|4219|4218|4219|4218|4216.5|4216|255
1620719690000|2021-05-11 07:54:50|4219.5|4218.5|4220|4219|4220.5|4219|4219.5|4218.5|706
1620719700000|2021-05-11 07:55:00|4219.5|4218.5|4218|4217.5|4219.5|4218.5|4218|4217.5|1452
1620719710000|2021-05-11 07:55:10|4218.5|4218|4219.5|4218.5|4219.5|4218.5|4218|4217.5|671
1620719720000|2021-05-11 07:55:20|4220|4219|4219|4218.5|4220|4219|4219|4218.5|103
1620719730000|2021-05-11 07:55:30|4219.5|4219|4220|4218.5|4220|4219|4219.5|4218.5|0
1620719740000|2021-05-11 07:55:40|4220.5|4219|4220.5|4219.5|4220.5|4219.5|4220.5|4219|0
1620719750000|2021-05-11 07:55:50|4220|4219|4220.5|4219.5|4220.5|4219.5|4219.5|4218.5|339
1620719760000|2021-05-11 07:56:00|4220|4219|4219.5|4219|4220|4219|4219.5|4219|1344
1620719770000|2021-05-11 07:56:10|4219|4218.5|4218.5|4218|4219|4218.5|4218.5|4218|1352
1620719780000|2021-05-11 07:56:20|4219|4217.5|4219|4218|4220|4219|4218.5|4217.5|2282
1620719790000|2021-05-11 07:56:30|4219.5|4218.5|4220.5|4219.5|4220.5|4220|4219.5|4218.5|752
1620719800000|2021-05-11 07:56:40|4221|4220|4222.5|4221|4222.5|4221|4221|4220|121
1620719810000|2021-05-11 07:56:50|4222|4220.5|4221.5|4221|4222|4221|4220.5|4220|1254
1620719820000|2021-05-11 07:57:00|4221|4220.5|4221|4220|4221|4220.5|4221|4220|2283
1620719830000|2021-05-11 07:57:10|4220.5|4219.5|4221|4220|4221|4220|4220|4219.5|1122
1620719850000|2021-05-11 07:57:30|4220.5|4219.5|4220|4219|4221|4219.5|4219.5|4218.5|1693
1620719860000|2021-05-11 07:57:40|4220.5|4219.5|4220.5|4219.5|4220.5|4220|4220.5|4219|120
1620719870000|2021-05-11 07:57:50|4221|4220|4223.5|4222.5|4223.5|4222.5|4221|4220|1051
1620719880000|2021-05-11 07:58:00|4224|4223|4224|4223.5|4224.5|4223.5|4223|4222|1395
1620719890000|2021-05-11 07:58:10|4224.5|4224|4225.5|4224.5|4225.5|4224.5|4224.5|4224|74
1620719900000|2021-05-11 07:58:20|4226|4225|4225|4224.5|4226|4225.5|4225|4224|1387
1620719910000|2021-05-11 07:58:30|4224.5|4224|4225|4224|4225|4224.5|4224.5|4224|520
1620719920000|2021-05-11 07:58:40|4225.5|4224.5|4225.5|4224.5|4225.5|4225|4225|4224.5|913
1620719930000|2021-05-11 07:58:50|4226|4225|4226|4225|4226|4225.5|4225.5|4225|130
1620719940000|2021-05-11 07:59:00|4225.5|4224.5|4225.5|4224.5|4226|4225|4225|4224.5|734
1620719950000|2021-05-11 07:59:10|4225|4224|4224|4223|4225.5|4224|4224|4223|2508
1620719960000|2021-05-11 07:59:20|4224.5|4223.5|4225.5|4224.5|4225.5|4224.5|4224|4223.5|266
1620719970000|2021-05-11 07:59:30||4225||4224.5||4225||4224.5|5
1620719980000|2021-05-11 07:59:40|4226.5|4225|4225.5|4224.5|4226.5|4225.5|4225.5|4224.5|687
1620719990000|2021-05-11 07:59:50|4225|4224|4225|4224|4225|4224.5|4224.5|4224|333
1620720000000|2021-05-11 08:00:00|4225.5|4224.5|4224.5|4224|4227|4225.5|4224.5|4223.5|2164
1620720010000|2021-05-11 08:00:10|4224|4223.5|4224.5|4224|4224.5|4224|4223.5|4223|731
1620720020000|2021-05-11 08:00:20|4225|4224.5|4225|4224|4225|4224.5|4225|4224|1223
1620720030000|2021-05-11 08:00:30|4224.5|4223.5|4223|4222.5|4225|4223.5|4223|4222.5|956
1620720040000|2021-05-11 08:00:40|4222.5|4222|4222.5|4222|4223|4222.5|4222.5|4222|1549
1620720060000|2021-05-11 08:01:00|4222|4221.5|4222|4221|4222.5|4221.5|4222|4221|366
1620720070000|2021-05-11 08:01:10|4222.5|4221.5|4223.5|4222.5|4224|4223|4222|4221|1156
1620720080000|2021-05-11 08:01:20|4224|4223|4221.5|4221|4224|4223|4221.5|4221|1132
1620720090000|2021-05-11 08:01:30|4222|4220.5|4221|4220|4222|4220.5|4221|4220|267
1620720100000|2021-05-11 08:01:40|4220.5|4220.5|4220.5|4219.5|4220.5|4220.5|4220.5|4219.5|117
1620720110000|2021-05-11 08:01:50|4221||4221||4221||4221||30
1620720120000|2021-05-11 08:02:00|4221.5|4220|4220.5|4219.5|4222.5|4221.5|4220|4219.5|2506
1620720130000|2021-05-11 08:02:10|4220|4219|4218|4217|4220|4219|4218|4217|1636
1620720140000|2021-05-11 08:02:20|4218.5|4217.5|4219.5|4218|4219.5|4218|4218.5|4217.5|117
1620720150000|2021-05-11 08:02:30|4219|4217.5|4218|4216.5|4219.5|4218|4217.5|4216.5|934
1620720160000|2021-05-11 08:02:40||4217||4217||4217||4217|464
1620720170000|2021-05-11 08:02:50|4217.5|4216.5|4217|4216.5|4217.5|4216.5|4216.5|4216|1191
1620720180000|2021-05-11 08:03:00|4216.5|4216|4216.5|4215.5|4216.5|4216|4216|4215|1413
1620720190000|2021-05-11 08:03:10|4217|4216|4216.5|4215.5|4217.5|4216.5|4216.5|4215.5|1258
1620720200000|2021-05-11 08:03:20|4217|4216|4216|4215.5|4217|4216|4216|4215.5|238
1620720210000|2021-05-11 08:03:30|4215.5|4215|4215.5|4214|4216|4215|4214.5|4213.5|1621
1620720220000|2021-05-11 08:03:40|4216|4214.5|4216.5|4215|4216.5|4215|4215.5|4214.5|0
1620720230000|2021-05-11 08:03:50|4216|4215.5|4215|4214|4216.5|4215.5|4215|4214|377
1620720240000|2021-05-11 08:04:00|4215.5|4214.5|4215.5|4214.5|4215.5|4214.5|4215.5|4214.5|0
1620720250000|2021-05-11 08:04:10|4215|4214|4215|4214|4215.5|4214.5|4214.5|4213.5|1500
1620720260000|2021-05-11 08:04:20|4214.5|4213.5|4213.5|4212.5|4215|4213.5|4213|4212|1181
1620720270000|2021-05-11 08:04:30|4213|4212|4212.5|4211.5|4213|4212|4212|4211|318
1620720280000|2021-05-11 08:04:40|4212|4211|4211.5|4210.5|4212|4211|4211.5|4210.5|150
1620720290000|2021-05-11 08:04:50|4211|4210|4209.5|4208.5|4211.5|4210|4209.5|4208.5|894
1620720300000|2021-05-11 08:05:00|4210|4209|4210|4209|4210.5|4209.5|4209.5|4209|875
1620720310000|2021-05-11 08:05:10|4210.5|4209.5|4209.5|4208|4211|4210|4208.5|4207.5|1778
1620720320000|2021-05-11 08:05:20|4209|4207.5|4207|4206|4209|4207.5|4207|4206|1413
1620720330000|2021-05-11 08:05:30|4207.5|4206.5|4207.5|4206.5|4208|4207|4206.5|4205.5|6633
1620720340000|2021-05-11 08:05:40|4207|4206|4207|4206|4208.5|4207|4207|4206|610
1620720350000|2021-05-11 08:05:50|4207.5|4206.5|4207.5|4206.5|4207.5|4206.5|4207.5|4206.5|169
1620720360000|2021-05-11 08:06:00|4207|4206|4206|4205|4207|4206|4205|4204|1961
1620720370000|2021-05-11 08:06:10|4206.5|4205.5|4207.5|4206|4207.5|4206.5|4206.5|4205.5|1665
1620720380000|2021-05-11 08:06:20|4207|4206.5|4209|4208|4209|4208|4207|4206.5|0
1620720390000|2021-05-11 08:06:30|4209.5|4208.5|4210.5|4209.5|4211|4210|4209|4208|383
1620720400000|2021-05-11 08:06:40|4210|4209|4211|4209.5|4211|4210|4209.5|4208.5|2024
1620720410000|2021-05-11 08:06:50|4210.5|4209|4210.5|4210|4210.5|4210|4210|4209|1048
1620720420000|2021-05-11 08:07:00|4210|4209.5|4209.5|4209|4210|4210|4209.5|4209|1370
1620720430000|2021-05-11 08:07:10|4209|4208.5|4208|4207|4209|4208.5|4208|4207|1558
1620720440000|2021-05-11 08:07:20|4208.5|4207.5|4209|4208.5|4209|4208.5|4208.5|4207|162
1620720450000|2021-05-11 08:07:30|4209.5|4207.5|4208.5|4207.5|4209.5|4207.5|4208.5|4207.5|1195
1620720460000|2021-05-11 08:07:40|4208|4207|4208|4207|4208|4207|4208|4207|0
1620720470000|2021-05-11 08:07:50|4207.5|4206.5|4207.5|4206.5|4208|4207|4207|4206.5|1207
1620720480000|2021-05-11 08:08:00|4207|4206|4206.5|4205.5|4207.5|4206|4204.5|4204|2843
1620720490000|2021-05-11 08:08:10|4207|4206|4206.5|4205.5|4207.5|4206.5|4206.5|4205.5|235
1620720500000|2021-05-11 08:08:20|4206|4205|4205.5|4204|4206|4205.5|4205|4204|890
1620720510000|2021-05-11 08:08:30|4206|4204.5|4208|4206.5|4208|4206.5|4206|4204.5|49
1620720520000|2021-05-11 08:08:40|4207.5|4207|4209|4208|4209|4208|4207.5|4207|263
1620720530000|2021-05-11 08:08:50|4209.5|4208.5|4210.5|4209.5|4211|4209.5|4209.5|4208.5|0
1620720540000|2021-05-11 08:09:00|4211|4209|4210|4209|4211|4209|4210|4209|64
1620720550000|2021-05-11 08:09:10|4209.5||4210||4210||4209.5||528
1620720560000|2021-05-11 08:09:20|4210.5|4209.5|4211.5|4210.5|4211.5|4210.5|4210.5|4209.5|90
1620720570000|2021-05-11 08:09:30|4212|4211|4213|4211.5|4213|4211.5|4212|4211|0
1620720580000|2021-05-11 08:09:40|4212.5|4211|4212.5|4211.5|4213|4211.5|4212.5|4211|230
1620720590000|2021-05-11 08:09:50|4212|4211|4213.5|4212|4213.5|4212|4212|4211|317
1620720600000|2021-05-11 08:10:00|4213|4212.5|4211.5|4211|4213|4212.5|4211.5|4211|4488
1620720610000|2021-05-11 08:10:10||4210.5||4210.5||4211||4210.5|898
1620720620000|2021-05-11 08:10:20|4211|4210|4209.5|4208.5|4211.5|4210|4209.5|4208.5|2736
1620720630000|2021-05-11 08:10:30|4209|4208|4211|4210|4211|4210.5|4209|4208|906
1620720640000|2021-05-11 08:10:40|4210.5|4209.5|4209|4208|4210.5|4209.5|4209|4208|456
1620720650000|2021-05-11 08:10:50|4209.5|4207.5|4209.5|4208.5|4209.5|4209|4209.5|4207.5|114
1620720660000|2021-05-11 08:11:00|4209|4209|4209.5|4208.5|4209.5|4209|4208|4207|1253
1620720670000|2021-05-11 08:11:10|4209|4208|4208.5|4207.5|4209|4208|4208.5|4207.5|1150
1620720680000|2021-05-11 08:11:20|4209|4208|4210|4209|4210|4209|4208.5|4207.5|317
1620720700000|2021-05-11 08:11:40|4210.5|4209.5|4209.5|4208.5|4210.5|4210|4209.5|4208.5|893
1620720710000|2021-05-11 08:11:50|4209||4209.5||4209.5||4209||0
1620720720000|2021-05-11 08:12:00|4210|4209|4210.5|4209.5|4210.5|4209.5|4210|4209|395
1620720730000|2021-05-11 08:12:10|4210|4209|4209|4208|4210|4209|4208|4207.5|1496
1620720740000|2021-05-11 08:12:20|4208.5|4207.5|4209|4208|4209|4208|4208.5|4207.5|618
1620720750000|2021-05-11 08:12:30|4208.5|4207.5|4210|4209|4210|4209|4208|4207|178
1620720760000|2021-05-11 08:12:40|4210.5|4208.5|4208.5|4207.5|4210.5|4208.5|4208.5|4207.5|595
1620720770000|2021-05-11 08:12:50|||||||||170
1620720780000|2021-05-11 08:13:00|4209|4208|4209|4208|4210|4208.5|4209|4208|1099
1620720790000|2021-05-11 08:13:10|4209.5|4208.5|4209|4208|4209.5|4208.5|4209|4208|92
1620720800000|2021-05-11 08:13:20|4208.5|4207.5|4209|4208.5|4209.5|4208.5|4208|4207.5|2540
1620720810000|2021-05-11 08:13:30|4208.5|4208|4208.5|4207.5|4208.5|4208|4208|4207.5|248
1620720820000|2021-05-11 08:13:40|4208|4207|4207|4206|4208.5|4207|4206.5|4206|973
1620720830000|2021-05-11 08:13:50|4206.5|4205.5|4204.5|4204|4206.5|4206|4204.5|4204|1912
1620720840000|2021-05-11 08:14:00|4204|4203.5|4203.5|4202.5|4204|4203.5|4202|4201|2276
1620720850000|2021-05-11 08:14:10|4203|4202|4203|4201.5|4203|4202|4203|4201.5|0
1620720860000|2021-05-11 08:14:20|4203.5|4202|4204|4203|4204|4203.5|4203.5|4201.5|144
1620720870000|2021-05-11 08:14:30|4203.5|4202.5|4202.5|4201.5|4203.5|4202.5|4202.5|4201.5|1205
1620720880000|2021-05-11 08:14:40|4203|4202|4204|4203|4204|4203|4203|4202|623
1620720890000|2021-05-11 08:14:50|4203.5|4202.5|4204.5|4203.5|4205|4204|4203.5|4202|1766
1620720900000|2021-05-11 08:15:00|4204|4203|4204|4202.5|4204|4203.5|4203|4202.5|1275
1620720910000|2021-05-11 08:15:10|4203.5|4202|4203|4202|4203.5|4203|4202.5|4201|3885
1620720920000|2021-05-11 08:15:20|4203.5|4202.5|4202|4201|4203.5|4202.5|4202|4201|1389
1620720930000|2021-05-11 08:15:30|4202.5|4201.5|4202.5|4201.5|4202.5|4202|4202.5|4201.5|159
1620720940000|2021-05-11 08:15:40|4202|4201|4201.5|4200.5|4203|4201|4200.5|4200|3087
1620720950000|2021-05-11 08:15:50|4202|4201|4202|4201|4202.5|4202|4202|4200.5|969
1620720960000|2021-05-11 08:16:00|4202.5|4200.5|4201.5|4200.5|4203|4202.5|4201.5|4200.5|1445
1620720970000|2021-05-11 08:16:10|4202|4201|4202.5|4201.5|4202.5|4201.5|4202|4201|272
1620720980000|2021-05-11 08:16:20|4202|4201|4201|4200|4202.5|4201|4200.5|4199.5|6500
1620720990000|2021-05-11 08:16:30|4201.5|4200.5|4204.5|4203.5|4204.5|4204|4201.5|4200.5|2187
1620721000000|2021-05-11 08:16:40|4204|4203|4203|4202|4204.5|4203|4202.5|4202|1248
1620721010000|2021-05-11 08:16:50|4202.5|4201.5|4202.5|4201.5|4202.5|4202|4202|4201.5|1392
1620721020000|2021-05-11 08:17:00|4202|4201|4201|4200|4202|4201|4200.5|4200|860
1620721030000|2021-05-11 08:17:10|4200.5|4199.5|4198.5|4197.5|4201|4199.5|4198.5|4197.5|2831
1620721040000|2021-05-11 08:17:20|4199|4198|4199|4198|4199.5|4199|4199|4197.5|864
1620721050000|2021-05-11 08:17:30|4199.5|4198.5|4199.5|4198.5|4200|4199|4199|4198.5|477
1620721060000|2021-05-11 08:17:40|4199|4198|4196.5|4196|4199|4198|4196.5|4195.5|1065
1620721070000|2021-05-11 08:17:50|4197|4196.5|4197|4196.5|4197.5|4196.5|4197|4196|764
1620721080000|2021-05-11 08:18:00|4197.5|4197|4199|4198|4199|4198|4197|4196|1047
1620721090000|2021-05-11 08:18:10|4198.5||4199||4199||4198.5||20
1620721100000|2021-05-11 08:18:20|4198.5|4197|4197.5|4196.5|4198.5|4197.5|4197|4196.5|1550
1620721110000|2021-05-11 08:18:30|4198|4197|4197.5|4197|4198|4197|4197.5|4196.5|174
1620721120000|2021-05-11 08:18:40|4198|4196.5|4198|4197|4198|4197|4197.5|4196.5|150
1620721130000|2021-05-11 08:18:50|4198.5|4197.5|4199.5|4198|4199.5|4198.5|4198.5|4197.5|382
1620721140000|2021-05-11 08:19:00|4199|4197.5|4199|4198|4199|4198|4197|4196.5|1651
1620721150000|2021-05-11 08:19:10|4199.5|4198.5|4200|4198.5|4200.5|4198.5|4199.5|4198.5|76
1620721160000|2021-05-11 08:19:20|4199.5|4199|4200.5|4199|4200.5|4199|4199.5|4198.5|0
1620721170000|2021-05-11 08:19:30|4201|4199.5|4201|4200.5|4201|4200.5|4201|4199.5|25
1620721180000|2021-05-11 08:19:40|||||||||2
1620721190000|2021-05-11 08:19:50|4200.5|4200|4204|4203|4204|4203|4200.5|4199.5|4432
1620721200000|2021-05-11 08:20:00|4204.5|4203.5|4202.5|4201.5|4204.5|4203.5|4202.5|4201.5|1635
1620721210000|2021-05-11 08:20:10|4203|4202|4203.5|4202|4203.5|4202|4203|4202|409
1620721220000|2021-05-11 08:20:20|4203|4202.5|4203.5|4202.5|4204.5|4204|4202.5|4202|10156
1620721230000|2021-05-11 08:20:30|4203|4202|4203|4202|4203.5|4202|4202.5|4202|319
1620721240000|2021-05-11 08:20:40|4202.5|4201.5|4202|4201.5|4202.5|4201.5|4202|4201.5|3156
1620721250000|2021-05-11 08:20:50|4202.5|4202|4204|4202.5|4204|4202.5|4202.5|4202|610
1620721260000|2021-05-11 08:21:00|4204.5|4203|4204.5|4203|4204.5|4204|4204|4203|429
1620721270000|2021-05-11 08:21:10||4203.5||4204||4204||4203.5|49
1620721280000|2021-05-11 08:21:20|4205|4204.5|4204.5|4203.5|4205|4204.5|4204.5|4203.5|621
1620721290000|2021-05-11 08:21:30|4205|4204|4206|4205|4206|4205|4205|4204|170
1620721300000|2021-05-11 08:21:40|4205.5|4204.5|4207|4206|4207|4206|4205|4204.5|279
1620721310000|2021-05-11 08:21:50|4207.5|4205.5|4207.5|4207|4207.5|4207|4205.5|4205|2758
1620721320000|2021-05-11 08:22:00|4208|4207.5|4208|4207|4208|4207.5|4208|4207|150
1620721330000|2021-05-11 08:22:10|4207.5|4206.5|4209|4207.5|4209|4207.5|4207|4206.5|2555
1620721350000|2021-05-11 08:22:30|4209.5|4208|4209.5|4208.5|4209.5|4208.5|4209.5|4208|21
1620721360000|2021-05-11 08:22:40|4209|4208|4209|4208.5|4209.5|4208.5|4208.5|4208|989
1620721370000|2021-05-11 08:22:50|4209.5|4209|4210.5|4210|4210.5|4210|4209.5|4209|1752
1620721380000|2021-05-11 08:23:00|4210|4209.5|4211|4210|4211|4210|4210|4209.5|3146
1620721390000|2021-05-11 08:23:10|4210.5|4209.5|4211|4210.5|4211|4210.5|4210.5|4209.5|4360
1620721400000|2021-05-11 08:23:20|4210.5|4210|4211|4210|4211|4210|4210.5|4210|492
1620721410000|2021-05-11 08:23:30|4211.5|4210.5|4213|4212|4213|4212|4211.5|4210.5|146
1620721420000|2021-05-11 08:23:40|4213.5|4212.5|4214|4212.5|4214|4212.5|4213.5|4212.5|72
1620721430000|2021-05-11 08:23:50|4214.5|4213|4216|4215|4216|4215|4214.5|4213|107
1620721440000|2021-05-11 08:24:00|4215.5|4214.5|4216|4215|4216.5|4215|4215|4214.5|2014
1620721450000|2021-05-11 08:24:10|4216.5||4216.5||4216.5||4216.5||0
1620721460000|2021-05-11 08:24:20|4216||4215.5||4216||4215.5||319
1620721470000|2021-05-11 08:24:30|4216|4214.5|4215|4214|4216|4215|4215|4214|2160
1620721480000|2021-05-11 08:24:40|4215.5|4214.5|4215.5|4214.5|4216|4215|4215.5|4214.5|432
1620721490000|2021-05-11 08:24:50|4215|4214|4214.5|4214|4215|4214|4214.5|4214|1401
1620721500000|2021-05-11 08:25:00|4214|4213.5|4213|4212.5|4214|4213.5|4213|4212.5|3555
1620721510000|2021-05-11 08:25:10|4212.5|4212|4211.5|4210.5|4212.5|4212|4211.5|4210.5|1125
1620721520000|2021-05-11 08:25:20|4212|4211|4212.5|4211.5|4213.5|4212.5|4212|4211|2412
1620721530000|2021-05-11 08:25:30|4213|4211|4213|4211.5|4213|4212|4213|4211|0
1620721540000|2021-05-11 08:25:40|4212.5|4212|4213|4212|4213.5|4212|4212.5|4212|92
1620721550000|2021-05-11 08:25:50|4213.5|4211.5|4212.5|4211.5|4213.5|4211.5|4212|4211.5|148
1620721560000|2021-05-11 08:26:00|4213|4212|4213.5|4212.5|4213.5|4212.5|4213|4212|375
1620721570000|2021-05-11 08:26:10|4214|4213|4215|4214|4215|4214|4214|4213|0
1620721580000|2021-05-11 08:26:20|4214.5|4213.5|4215.5|4214.5|4215.5|4214.5|4214|4213.5|2051
1620721590000|2021-05-11 08:26:30|4216|4215|4216.5|4215.5|4216.5|4215.5|4216|4215|1663
1620721600000|2021-05-11 08:26:40|4216|4215|4215.5|4215|4216|4215.5|4215.5|4215|212
1620721610000|2021-05-11 08:26:50|4215|4214|4216|4215|4216|4215|4214|4213|2709
1620721620000|2021-05-11 08:27:00|4215.5|4214.5|4215|4214.5|4216|4214.5|4215|4214.5|1057
1620721630000|2021-05-11 08:27:10|4215.5|4215|4215.5|4215|4216.5|4215.5|4215.5|4215|1214
1620721640000|2021-05-11 08:27:20|4216|4215.5|4217|4216|4217|4216|4216|4215.5|130
1620721650000|2021-05-11 08:27:30|4216.5|4215.5|4216.5|4215.5|4216.5|4215.5|4216|4215.5|98
1620721660000|2021-05-11 08:27:40|4216||4216.5||4216.5||4216||454
1620721670000|2021-05-11 08:27:50|4217|4216|4217|4216|4217|4216.5|4217|4216|1371
1620721680000|2021-05-11 08:28:00|4216.5|4215.5|4215.5|4215|4216.5|4215.5|4215|4214.5|4260
1620721690000|2021-05-11 08:28:10|4216|4215.5|4217|4216|4218|4217|4216|4215.5|1463
1620721700000|2021-05-11 08:28:20|4217.5|4216.5|4217|4216|4217.5|4216.5|4217|4216|46
1620721710000|2021-05-11 08:28:30|4216.5|4216.5|4217|4216.5|4217|4216.5|4216.5|4216.5|189
1620721720000|2021-05-11 08:28:40|4217.5|4217|4217.5|4216.5|4218|4217.5|4217.5|4216.5|396
1620721730000|2021-05-11 08:28:50|4217|4216|4217.5|4216.5|4217.5|4216.5|4216.5|4216|1463
1620721740000|2021-05-11 08:29:00|4217|4217|4218|4217|4218|4217|4217|4216.5|1219
1620721750000|2021-05-11 08:29:10|4218.5|4217.5|4219.5|4218.5|4219.5|4218.5|4218.5|4217.5|110
1620721760000|2021-05-11 08:29:20|4220|4219|4220|4219|4220|4219|4219.5|4219|292
1620721770000|2021-05-11 08:29:30|4220.5|4219.5|4220.5|4219.5|4221|4220|4220|4219.5|479
1620721780000|2021-05-11 08:29:40|4220|4219|4219.5|4218.5|4220|4219.5|4219|4218.5|1395
1620721790000|2021-05-11 08:29:50|4220|4219|4221|4220.5|4221.5|4220.5|4220|4218.5|740
1620721800000|2021-05-11 08:30:00|4220.5|4219.5|4220|4219|4220.5|4220|4219.5|4219|578
1620721810000|2021-05-11 08:30:10|4219.5|4219.5|4220|4219.5|4220|4219.5|4219|4218.5|2317
1620721820000|2021-05-11 08:30:20|4219.5|4219|4220|4219|4220|4219.5|4219.5|4219|1296
1620721840000|2021-05-11 08:30:40|4220.5|4219.5|4220.5|4220|4220.5|4220|4220.5|4219.5|261
1620721850000|2021-05-11 08:30:50|4221|4220.5|4222|4221|4222.5|4221|4221|4220.5|246
1620721860000|2021-05-11 08:31:00|4221.5|4220.5|4222.5|4221.5|4222.5|4221.5|4221.5|4220.5|0
1620721870000|2021-05-11 08:31:10|4222|4222|4222|4221|4222|4222|4221.5|4221|1029
1620721890000|2021-05-11 08:31:30|4222.5|4221.5|4223|4222|4223.5|4222|4222.5|4221|560
1620721900000|2021-05-11 08:31:40|4223.5|4222.5|4223.5|4223|4223.5|4223|4223.5|4222.5|300
1620721910000|2021-05-11 08:31:50|4224|4223.5|4225.5|4224.5|4225.5|4224.5|4224|4223.5|35
1620721920000|2021-05-11 08:32:00|4225|4224|4225|4224|4225|4224|4225|4224|188
1620721930000|2021-05-11 08:32:10|4225.5|4224.5|4223.5|4223|4226|4225|4223.5|4223|4884
1620721940000|2021-05-11 08:32:20|4224||4224.5||4224.5||4223.5||1327
1620721950000|2021-05-11 08:32:30|4224|4222.5|4224|4222.5|4224|4223|4222.5|4222|1136
1620721960000|2021-05-11 08:32:40|4223.5||4223||4223.5||4223||187
1620721970000|2021-05-11 08:32:50||4222||4222||4222||4222|1447
1620721980000|2021-05-11 08:33:00|4222.5|4221.5|4221.5|4220.5|4223|4221.5|4221|4220|767
1620721990000|2021-05-11 08:33:10|4222|4221|4221|4220.5|4222|4221.5|4221|4220.5|1108
1620722000000|2021-05-11 08:33:20|4221.5|4221|4221.5|4220.5|4221.5|4221|4220.5|4220|2022
1620722010000|2021-05-11 08:33:30|4221|4220|4221.5|4220.5|4221.5|4220.5|4220.5|4220|1014
1620722020000|2021-05-11 08:33:40|4222|4221|4222.5|4221.5|4223|4222.5|4222|4221|260
1620722030000|2021-05-11 08:33:50|4222|4221|4222|4221|4222|4221.5|4222|4221|994
1620722040000|2021-05-11 08:34:00|4221.5|4220.5|4221|4220|4222|4220.5|4220|4219|4992
1620722050000|2021-05-11 08:34:10|4220.5|4219.5|4220|4219|4221|4220|4219.5|4219|511
1620722060000|2021-05-11 08:34:20|4220.5|4218.5|4218.5|4217.5|4220.5|4218.5|4218.5|4217.5|1664
1620722070000|2021-05-11 08:34:30|4218|4218|4218|4217|4218|4218|4217|4216.5|1672
1620722080000|2021-05-11 08:34:40|4217.5|4217.5|4216.5|4216|4218|4217.5|4216.5|4216|1809
1620722090000|2021-05-11 08:34:50|4217|4216.5|4217.5|4216|4217.5|4216.5|4217|4216|634
1620722100000|2021-05-11 08:35:00|4218|4216.5|4214.5|4213.5|4218|4216.5|4214.5|4213.5|1740
1620722110000|2021-05-11 08:35:10|4215|4214|4215|4214.5|4215|4214.5|4214.5|4213.5|256
1620722120000|2021-05-11 08:35:20|4215.5|4215|4214.5|4213.5|4216|4215|4214|4213.5|863
1620722130000|2021-05-11 08:35:30|4215|4214|4215|4214|4215|4214|4215|4214|37
1620722140000|2021-05-11 08:35:40|||||||||34
1620722150000|2021-05-11 08:35:50|4214.5|4213.5|4213.5|4213|4214.5|4214|4213.5|4212.5|571
1620722160000|2021-05-11 08:36:00|4214|4213.5|4216.5|4215.5|4216.5|4215.5|4213.5|4213|1520
1620722170000|2021-05-11 08:36:10|4217||4217||4217||4216.5||0
1620722180000|2021-05-11 08:36:20|4216.5||4216.5||4217||4216.5||471
1620722190000|2021-05-11 08:36:30|4216||4216||4216||4216||184
1620722200000|2021-05-11 08:36:40|4216.5|4215|4215.5|4214|4216.5|4215|4215|4214|2057
1620722210000|2021-05-11 08:36:50|4215|4213.5|4214|4213|4215|4213.5|4214|4213|1584
1620722220000|2021-05-11 08:37:00|4214.5|4213.5|4214.5|4213.5|4214.5|4213.5|4214.5|4213.5|885
1620722230000|2021-05-11 08:37:10|4214|4213|4213|4212.5|4214|4213|4213|4212.5|711
1620722240000|2021-05-11 08:37:20|4213.5|4213|4213.5|4212.5|4214|4213.5|4213.5|4212.5|53
1620722250000|2021-05-11 08:37:30|4214|4213|4214.5|4213.5|4214.5|4214|4214|4213|706
1620722260000|2021-05-11 08:37:40|4214||4214.5||4214.5||4214||274
1620722270000|2021-05-11 08:37:50|4215|4214|4214|4213.5|4215.5|4214.5|4214|4213.5|955
1620722280000|2021-05-11 08:38:00|4213.5|4213|4214.5|4213.5|4214.5|4213.5|4213.5|4213|1956
1620722290000|2021-05-11 08:38:10|4215|4214|4215|4214|4215.5|4214.5|4214.5|4214|554
1620722300000|2021-05-11 08:38:20|4215.5|4214.5|4216.5|4215.5|4216.5|4215.5|4215.5|4214.5|0
1620722310000|2021-05-11 08:38:30|4216|4215|4215.5|4214.5|4216.5|4215|4215|4214.5|2186
1620722320000|2021-05-11 08:38:40|4215|4214|4214.5|4213.5|4215|4214.5|4214|4213.5|1746
1620722330000|2021-05-11 08:38:50|4214|4213|4213.5|4213|4214.5|4213|4213.5|4213|456
1620722340000|2021-05-11 08:39:00|4213|4212.5|4212.5|4211.5|4213|4212.5|4212.5|4211.5|1368
1620722350000|2021-05-11 08:39:10|4212|4211|4211.5|4211|4212|4211.5|4211|4210.5|879
1620722370000|2021-05-11 08:39:30|4211|4210.5|4211|4210.5|4211|4210.5|4211|4210.5|245
1620722380000|2021-05-11 08:39:40|4211.5|4211|4211|4210.5|4211.5|4211|4211|4210.5|610
1620722390000|2021-05-11 08:39:50|4211.5|4211|4211|4210.5|4211.5|4211|4211|4210.5|114
1620722400000|2021-05-11 08:40:00|4211.5|4211|4212.5|4211.5|4212.5|4211.5|4211.5|4210.5|821
1620722410000|2021-05-11 08:40:10|4213|4212|4212|4211|4213|4212.5|4212|4211|533
1620722430000|2021-05-11 08:40:30|4211.5|4210.5|4211.5|4211|4212|4211|4210.5|4209.5|903
1620722440000|2021-05-11 08:40:40|||||||||88
1620722450000|2021-05-11 08:40:50|4211|4210.5|4211|4210|4211|4210.5|4210.5|4210|568
1620722460000|2021-05-11 08:41:00|4210.5|4209.5|4209|4208|4211|4209.5|4209|4208|3922
1620722470000|2021-05-11 08:41:10|4209.5|4208.5|4211|4210|4211|4210|4209.5|4208|285
1620722480000|2021-05-11 08:41:20|4211.5|4210.5|4211.5|4210|4212|4210.5|4210.5|4209.5|727
1620722490000|2021-05-11 08:41:30|4211|4209.5|4211.5|4210.5|4211.5|4210.5|4210.5|4209.5|0
1620722500000|2021-05-11 08:41:40|4212|4211|4211.5|4210.5|4212|4211|4211.5|4210.5|0
1620722510000|2021-05-11 08:41:50|4212|4210|4211|4210|4212|4210|4210.5|4210|992
1620722520000|2021-05-11 08:42:00|4210.5|4209.5|4210|4209|4211|4210|4210|4209|1005
1620722530000|2021-05-11 08:42:10|4209.5|4208.5|4211.5|4210.5|4211.5|4210.5|4209|4208|1354
1620722540000|2021-05-11 08:42:20|4211|4210|4210.5|4209.5|4211|4210|4210.5|4209.5|320
1620722550000|2021-05-11 08:42:30|4211|4210|4212.5|4211.5|4213|4211.5|4211|4210|184
1620722560000|2021-05-11 08:42:40|4212|4211|4212|4211|4212|4211|4211.5|4211|70
1620722570000|2021-05-11 08:42:50|4212.5|4211.5|4212.5|4211.5|4212.5|4211.5|4212.5|4211.5|0
1620722580000|2021-05-11 08:43:00|4212|4211|4210.5|4209.5|4212|4211|4210.5|4209.5|1603
1620722590000|2021-05-11 08:43:10|4210|4210|4210|4209.5|4210|4210|4210|4209.5|192
1620722600000|2021-05-11 08:43:20|4209.5|4209|4209|4208.5|4209.5|4209|4209|4208.5|456
1620722610000|2021-05-11 08:43:30|4209.5|4209|4209.5|4208.5|4209.5|4209|4209.5|4208.5|1220
1620722640000|2021-05-11 08:44:00|4210|4209|4210|4209|4211|4210.5|4210|4208.5|1250
1620722650000|2021-05-11 08:44:10|4210.5|4209.5|4211.5|4210.5|4212.5|4211.5|4210.5|4209.5|907
1620722660000|2021-05-11 08:44:20|4211||4211.5||4211.5||4211||0
1620722670000|2021-05-11 08:44:30|4212|4211|4213|4212|4213|4212|4212|4211|2156
1620722680000|2021-05-11 08:44:40|||||||||6
1620722690000|2021-05-11 08:44:50|4213.5|4212.5|4214.5|4213.5|4214.5|4213.5|4213|4212.5|267
1620722700000|2021-05-11 08:45:00|4215|4213|4213|4212.5|4215|4213|4212.5|4212|3321
1620722710000|2021-05-11 08:45:10|4213.5|4212|4214|4213|4214.5|4214|4213.5|4212|1057
1620722720000|2021-05-11 08:45:20|4213.5|4212.5|4213|4212.5|4214|4213|4213|4212.5|1284
1620722740000|2021-05-11 08:45:40|4212.5|4212|4213|4212.5|4213|4212.5|4212.5|4212|2257
1620722750000|2021-05-11 08:45:50|||||||||251
1620722760000|2021-05-11 08:46:00|4212.5|4212|4212.5|4212|4212.5|4212|4212.5|4212|234
1620722770000|2021-05-11 08:46:10|4213|4212.5|4213.5|4213|4214|4213.5|4213|4212.5|2360
1620722780000|2021-05-11 08:46:20|4214||4214||4214||4214||308
1620722790000|2021-05-11 08:46:30|4213.5||4214||4214||4213.5||153
1620722810000|2021-05-11 08:46:50|4214.5|4213.5|4214|4213|4214.5|4214|4214|4213|766
1620722820000|2021-05-11 08:47:00|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|987
1620722830000|2021-05-11 08:47:10|||||||||109
1620722850000|2021-05-11 08:47:30|4214|4213.5|4214.5|4214|4214.5|4214|4214|4213.5|1114
1620722860000|2021-05-11 08:47:40|4215|4213.5|4214.5|4214|4215|4214|4214.5|4213.5|204
1620722870000|2021-05-11 08:47:50|4215|4214.5|4214.5|4214|4215|4214.5|4214.5|4214|420
1620722880000|2021-05-11 08:48:00|4215|4214.5|4215|4214.5|4215.5|4214.5|4215|4214|126
1620722890000|2021-05-11 08:48:10|4215.5|4215|4215|4214.5|4215.5|4215|4215|4214.5|2094
1620722900000|2021-05-11 08:48:20|4215.5|4215|4216|4215.5|4216|4215.5|4215.5|4215|556
1620722910000|2021-05-11 08:48:30|4215.5|4215|4215.5|4215|4216|4215.5|4215.5|4214.5|1730
1620722930000|2021-05-11 08:48:50|4215|4214.5|4215|4214.5|4215.5|4214.5|4214.5|4214|2777
1620722940000|2021-05-11 08:49:00|4214.5|4214|4214.5|4214|4214.5|4214|4214|4213.5|2853
1620722950000|2021-05-11 08:49:10|4214|4213.5|4215.5|4215|4215.5|4215|4214|4213.5|2538
1620722960000|2021-05-11 08:49:20|4215|4214.5|4215|4214.5|4215|4214.5|4215|4214|222
1620722980000|2021-05-11 08:49:40|4215.5|4214|4216.5|4215.5|4216.5|4215.5|4215.5|4214|445
1620723000000|2021-05-11 08:50:00|4216|4215|4215.5|4215|4216|4215|4215.5|4215|578
1620723010000|2021-05-11 08:50:10|4216|4215.5|4216|4215.5|4217.5|4216.5|4216|4215|1909
1620723020000|2021-05-11 08:50:20|4215.5|4215|4217.5|4216.5|4217.5|4216.5|4215.5|4215|241
1620723030000|2021-05-11 08:50:30|4217||4217.5||4217.5||4217||32
1620723040000|2021-05-11 08:50:40|4218|4217|4218.5|4217.5|4219|4217.5|4218|4216.5|96
1620723050000|2021-05-11 08:50:50|4219|4217|4218|4217.5|4219|4217.5|4217.5|4217|3196
1620723060000|2021-05-11 08:51:00|4217.5|4217|4218.5|4218|4218.5|4218|4217.5|4217|1618
1620723070000|2021-05-11 08:51:10|4219|4218.5|4219.5|4218.5|4220|4219|4219|4218|366
1620723080000|2021-05-11 08:51:20|4219|4218|4218.5|4218|4219.5|4218.5|4218|4217.5|5945
1620723090000|2021-05-11 08:51:30|4219|4217.5|4219|4218.5|4219|4218.5|4219|4217.5|186
1620723100000|2021-05-11 08:51:40|||||||||460
1620723110000|2021-05-11 08:51:50|4219.5|4219|4219.5|4218.5|4220|4219|4219|4218.5|350
1620723120000|2021-05-11 08:52:00|4219|4218|4218.5|4218|4219|4218|4218.5|4218|1933
1620723140000|2021-05-11 08:52:20|4219|4218.5|4220|4219|4220|4219|4219|4218.5|471
1620723150000|2021-05-11 08:52:30|4219.5|4218.5|4219.5|4218.5|4219.5|4218.5|4219|4218.5|0
1620723160000|2021-05-11 08:52:40|4220|4219|4220|4219|4221|4220.5|4219.5|4218.5|3299
1620723170000|2021-05-11 08:52:50|4220.5|4219.5|4221|4220|4221|4220.5|4220.5|4219.5|615
1620723180000|2021-05-11 08:53:00|4220.5|4219.5|4219|4218|4220.5|4219.5|4219|4218|2114
1620723190000|2021-05-11 08:53:10|4218.5|4218.5|4218|4217|4218.5|4218.5|4218|4217|510
1620723200000|2021-05-11 08:53:20|||||||||133
1620723220000|2021-05-11 08:53:40|4217.5|4216.5|4217.5|4217|4217.5|4217|4217|4216.5|658
1620723230000|2021-05-11 08:53:50|4217|4216.5|4215.5|4215|4217|4216.5|4215.5|4214.5|1333
1620723240000|2021-05-11 08:54:00|4216|4214.5|4216.5|4215.5|4216.5|4215.5|4216|4214.5|1318
1620723250000|2021-05-11 08:54:10||4216||4216||4216||4215.5|176
1620723260000|2021-05-11 08:54:20|4216|4215.5|4215.5|4214.5|4216|4216|4215|4214|1854
1620723270000|2021-05-11 08:54:30|4215|4214|4215|4213.5|4215.5|4215|4215|4213.5|647
1620723280000|2021-05-11 08:54:40|4214.5|4214|4215|4214|4215|4214|4214.5|4213.5|250
1620723290000|2021-05-11 08:54:50|4214.5|4213.5|4214.5|4213.5|4214.5|4213.5|4214.5|4213|145
1620723310000|2021-05-11 08:55:10|4214|4213|4212|4211|4214|4213|4211.5|4211|2302
1620723340000|2021-05-11 08:55:40|4211.5|4210.5|4212|4211.5|4212|4211.5|4211|4210.5|757
1620723350000|2021-05-11 08:55:50|4211.5|4211|4211|4210.5|4211.5|4211|4211|4210|1472
1620723360000|2021-05-11 08:56:00|4211.5|4210|4211.5|4211|4212|4211.5|4211.5|4210|1529
1620723370000|2021-05-11 08:56:10|4212|4211.5|4213|4212|4213|4212|4212|4211.5|49
1620723380000|2021-05-11 08:56:20|4213.5|4212.5|4213.5|4213|4213.5|4213|4213.5|4212.5|0
1620723390000|2021-05-11 08:56:30|4214|4213.5|4216|4215|4216|4215|4214|4213.5|89
1620723400000|2021-05-11 08:56:40|4215.5|4214|4214.5|4214|4215.5|4214|4214.5|4214|1469
1620723420000|2021-05-11 08:57:00|4214|4213|4214|4213|4214|4213|4213.5|4212.5|1781
1620723430000|2021-05-11 08:57:10|4214.5|4213.5|4214.5|4213.5|4214.5|4214|4214.5|4213|1143
1620723440000|2021-05-11 08:57:20|4214|4213|4214|4213|4214|4213|4213.5|4213|161
1620723450000|2021-05-11 08:57:30|||||||||118
1620723460000|2021-05-11 08:57:40|4213.5|4212.5|4213|4212.5|4214|4212.5|4213|4212.5|407
1620723470000|2021-05-11 08:57:50|4213.5|4213|4213.5|4212.5|4214|4213|4213.5|4212.5|972
1620723480000|2021-05-11 08:58:00|4213|4212|4213|4212|4213|4212|4212.5|4212|669
1620723520000|2021-05-11 08:58:40|4212.5|4211.5|4212.5|4212|4212.5|4212|4212|4211.5|844
1620723540000|2021-05-11 08:59:00|4213|4212.5|4213|4212|4213|4212.5|4212.5|4212|1243
1620723550000|2021-05-11 08:59:10|||||||||190
1620723570000|2021-05-11 08:59:30|4213.5|4212.5|4213.5|4213|4213.5|4213|4213.5|4212.5|282
1620723580000|2021-05-11 08:59:40|4214|4213.5|4214.5|4213|4214.5|4213.5|4214|4213|716
1620723590000|2021-05-11 08:59:50|4214||4214||4214||4214||0
1620723600000|2021-05-11 09:00:00|4214.5|4212.5|4213.5|4213|4214.5|4213|4213.5|4212.5|1754
1620723610000|2021-05-11 09:00:10|4214|4213.5|4215|4214|4215|4214.5|4214|4213.5|5020
1620723620000|2021-05-11 09:00:20|4214.5|4213.5|4214|4213.5|4214.5|4213.5|4214|4213.5|106
1620723640000|2021-05-11 09:00:40|4214.5|4214|4214.5|4214|4214.5|4214|4214.5|4214|614
1620723650000|2021-05-11 09:00:50|4215|4214.5|4215.5|4214.5|4215.5|4215|4215|4214.5|155
1620723660000|2021-05-11 09:01:00|4216|4215|4217|4215.5|4217|4216|4216|4215|1197
1620723670000|2021-05-11 09:01:10|4216.5|4216|4217|4216|4217.5|4216|4216.5|4216|1
1620723680000|2021-05-11 09:01:20|4216.5|4215.5|4216|4215|4216.5|4215.5|4215.5|4215|2070
1620723690000|2021-05-11 09:01:30|4215.5|4214.5|4215.5|4214.5|4215.5|4215|4215.5|4214.5|1647
1620723710000|2021-05-11 09:01:50|4215|4215|4215.5|4214.5|4215.5|4215|4215|4214.5|288
1620723720000|2021-05-11 09:02:00|4215|4214|4215|4214.5|4215|4214.5|4214.5|4214|1195
1620723730000|2021-05-11 09:02:10|4215.5|4215|4216.5|4215.5|4216.5|4215.5|4215.5|4215|1223
1620723740000|2021-05-11 09:02:20|4217|4216|4216.5|4216|4217|4216|4216.5|4216|402
1620723750000|2021-05-11 09:02:30||4215.5||4215.5||4215.5||4215.5|0
1620723770000|2021-05-11 09:02:50|4217|4216|4217.5|4216.5|4217.5|4216.5|4217|4216|210
1620723780000|2021-05-11 09:03:00|4217|4216|4217|4216|4217|4216|4216.5|4216|211
1620723790000|2021-05-11 09:03:10|4217.5|4216.5|4218|4217|4218|4217.5|4217.5|4216|679
1620723800000|2021-05-11 09:03:20|4218.5|4217.5|4218.5|4218|4219|4218|4218.5|4217.5|99
1620723810000|2021-05-11 09:03:30|4219||4219||4219||4219||0
1620723820000|2021-05-11 09:03:40|4219.5|4218.5|4220|4219|4220|4219|4219.5|4218|80
1620723830000|2021-05-11 09:03:50|4220.5|4219.5|4221.5|4220|4221.5|4220|4220.5|4219.5|36
1620723840000|2021-05-11 09:04:00|4221||4221||4221||4221||20
1620723850000|2021-05-11 09:04:10|4221.5||4221.5||4221.5||4221||2
1620723860000|2021-05-11 09:04:20|4222|4220.5|4222.5|4221.5|4222.5|4221.5|4221.5|4220.5|146
1620723870000|2021-05-11 09:04:30|||||||||72
1620723880000|2021-05-11 09:04:40|4223|4222|4223.5|4223|4223.5|4223|4223|4222|434
1620723890000|2021-05-11 09:04:50|4224||4224||4224||4224||85
1620723900000|2021-05-11 09:05:00|4223.5|4223.5|4224|4223.5|4224.5|4223.5|4223.5|4223.5|123
1620723910000|2021-05-11 09:05:10|4223.5|4223|4225.5|4224.5|4225.5|4225|4223.5|4223|6510
1620723920000|2021-05-11 09:05:20|4226|4225|4226.5|4225.5|4227|4226|4226|4225|575
1620723930000|2021-05-11 09:05:30|4226|4225|4225.5|4225|4226|4225.5|4224.5|4224|4262
1620723940000|2021-05-11 09:05:40|4226|4225.5|4226.5|4225.5|4226.5|4225.5|4226|4225.5|493
1620723950000|2021-05-11 09:05:50|4226|4225|4226|4225.5|4226.5|4225.5|4225.5|4225|282
1620723960000|2021-05-11 09:06:00|4225.5|4225|4225.5|4224.5|4226.5|4225.5|4225|4224.5|6180
1620723980000|2021-05-11 09:06:20|4225|4224|4224|4223|4225|4224|4224|4223|2127
1620723990000|2021-05-11 09:06:30||4223.5||4223.5||4223.5||4223.5|176
1620724010000|2021-05-11 09:06:50|4223.5|4223|4223|4222|4223.5|4223|4223|4222|266
1620724020000|2021-05-11 09:07:00|4222.5|4222.5|4223|4222|4223|4222.5|4222.5|4222|566
1620724030000|2021-05-11 09:07:10|||||||||59
1620724040000|2021-05-11 09:07:20|4223.5|4222.5|4224|4223.5|4224|4223.5|4223.5|4222|4539
1620724050000|2021-05-11 09:07:30|4223.5|4223|4223|4222|4224|4223|4222.5|4222|1288
1620724060000|2021-05-11 09:07:40|4222.5|4222.5|4222.5|4222|4223|4222.5|4222.5|4222|581
1620724070000|2021-05-11 09:07:50|4222|4221.5|4222|4221.5|4222|4221.5|4222|4221.5|652
1620724080000|2021-05-11 09:08:00|4221.5|4221|4221|4220.5|4222|4221.5|4221|4220.5|1083
1620724090000|2021-05-11 09:08:10|||||||||2
1620724100000|2021-05-11 09:08:20|4220.5|4220|4220|4219|4221|4220.5|4219.5|4218.5|876
1620724110000|2021-05-11 09:08:30|4219.5||4219.5||4219.5||4219.5||49
1620724120000|2021-05-11 09:08:40|4220|4219.5|4219.5|4218.5|4220|4219.5|4219|4218.5|1069
1620724140000|2021-05-11 09:09:00|4219||4219||4219||4219||191
1620724150000|2021-05-11 09:09:10|4219.5|4219|4218.5|4218|4219.5|4219|4218.5|4218|812
1620724160000|2021-05-11 09:09:20|4219|4218.5|4219.5|4218|4220|4219|4219|4218|330
1620724170000|2021-05-11 09:09:30|4219|4218.5|4220|4219|4220.5|4219|4219|4218.5|118
1620724190000|2021-05-11 09:09:50|4219.5||4220||4220||4219.5||6
1620724200000|2021-05-11 09:10:00|||||||||100
1620724210000|2021-05-11 09:10:10|4220.5|4219.5|4221|4220|4221|4220|4220.5|4219.5|63
1620724220000|2021-05-11 09:10:20|4220.5|4219.5|4220|4219.5|4220.5|4219.5|4219.5|4219|3533
1620724230000|2021-05-11 09:10:30|4219.5|4219|4218.5|4218|4219.5|4219|4218.5|4218|822
1620724240000|2021-05-11 09:10:40|4218|4217.5|4219|4218|4219|4218|4218|4217.5|208
1620724250000|2021-05-11 09:10:50|4219.5|4217.5|4220.5|4219.5|4220.5|4219.5|4219|4217.5|322
1620724260000|2021-05-11 09:11:00||4220||4219.5||4220||4219.5|133
1620724280000|2021-05-11 09:11:20|||||||||70
1620724290000|2021-05-11 09:11:30|4220|4220|4220.5|4219.5|4220.5|4220|4220|4219.5|185
1620724300000|2021-05-11 09:11:40|4220|4220|4220|4219.5|4220.5|4220|4220|4219.5|47
1620724310000|2021-05-11 09:11:50|||||||||39
1620724320000|2021-05-11 09:12:00|4220.5|4220|4219.5|4219|4220.5|4220|4219.5|4219|3324
1620724330000|2021-05-11 09:12:10|4220|4219.5|4219.5|4219|4220|4219.5|4219.5|4219|343
1620724340000|2021-05-11 09:12:20|4220|4219.5|4220|4219.5|4220|4219.5|4220|4219.5|4929
1620724350000|2021-05-11 09:12:30|4219.5|4219|4218|4217.5|4219.5|4219|4218|4217.5|2447
1620724360000|2021-05-11 09:12:40|4218.5|4218|4219|4218.5|4219|4218.5|4218.5|4218|795
1620724370000|2021-05-11 09:12:50|4219.5|4219|4220|4219|4220|4219|4219.5|4219|130
1620724380000|2021-05-11 09:13:00|4219.5|4218.5|4219|4218.5|4219.5|4219|4219|4218.5|298
1620724390000|2021-05-11 09:13:10|4219.5|4219|4219.5|4218.5|4219.5|4219|4219.5|4218.5|387
1620724400000|2021-05-11 09:13:20|4219|4218|4220.5|4219.5|4220.5|4220|4219|4218|1409
1620724410000|2021-05-11 09:13:30|||||||||138
1620724420000|2021-05-11 09:13:40|4220|4219|4217.5|4216.5|4220|4219|4217|4216.5|3236
1620724430000|2021-05-11 09:13:50|4218|4217|4219.5|4218.5|4219.5|4218.5|4218|4217|993
1620724440000|2021-05-11 09:14:00|4219|4218|4218|4217|4219|4218|4218|4217|320
1620724450000|2021-05-11 09:14:10||4217.5||4217.5||4217.5||4217.5|0
1620724460000|2021-05-11 09:14:20|4217.5|4217|4216|4215.5|4217.5|4217|4215.5|4215|1631
1620724470000|2021-05-11 09:14:30|4216.5|4216|4216|4215|4216.5|4216|4216|4215|750
1620724480000|2021-05-11 09:14:40|4215.5|4214.5|4215|4214.5|4215.5|4214.5|4215|4214.5|422
1620724490000|2021-05-11 09:14:50|4214.5|4214|4215|4214.5|4215|4214.5|4214.5|4213.5|507
1620724500000|2021-05-11 09:15:00|4215.5|4215|4214.5|4213.5|4215.5|4215|4214.5|4213.5|103
1620724510000|2021-05-11 09:15:10|4214|4213|4213.5|4212.5|4214|4213|4213|4212.5|591
1620724520000|2021-05-11 09:15:20|4214|4213|4214.5|4213.5|4214.5|4214|4214|4213|537
1620724530000|2021-05-11 09:15:30|4214|4213|4214|4213|4214|4213|4214|4213|84
1620724540000|2021-05-11 09:15:40|4213.5|4212.5|4214|4213|4214|4213|4213.5|4212.5|268
1620724550000|2021-05-11 09:15:50|4214.5|4213.5|4214.5|4213.5|4214.5|4213.5|4214.5|4213.5|0
1620724570000|2021-05-11 09:16:10|4214|4213|4214|4213.5|4214.5|4213.5|4213.5|4213|1406
1620724580000|2021-05-11 09:16:20|4214.5|4214|4214.5|4214|4214.5|4214|4214.5|4214|647
1620724590000|2021-05-11 09:16:30|4215|4214.5|4215|4214|4215.5|4214.5|4215|4214|354
1620724600000|2021-05-11 09:16:40|4214.5|4213.5|4214|4213.5|4214.5|4213.5|4214|4213.5|404
1620724610000|2021-05-11 09:16:50|4213.5|4213|4213.5|4212.5|4214|4213|4213|4212.5|310
1620724620000|2021-05-11 09:17:00|4214|4213|4213.5|4213|4214|4213.5|4213.5|4213|717
1620724630000|2021-05-11 09:17:10|4214|4212.5|4213.5|4212.5|4214|4212.5|4213|4212.5|559
1620724640000|2021-05-11 09:17:20|||||||||806
1620724650000|2021-05-11 09:17:30|4214|4213|4214|4213.5|4214|4213.5|4213.5|4213|418
1620724660000|2021-05-11 09:17:40|4214.5|4213|4216.5|4215.5|4217|4216.5|4214.5|4213|1781
1620724670000|2021-05-11 09:17:50|4216|4215|4216|4215|4216|4215|4215.5|4215|424
1620724680000|2021-05-11 09:18:00|4215.5|4214.5|4215|4214.5|4215.5|4214.5|4215|4214.5|601
1620724690000|2021-05-11 09:18:10|4214.5|4214|4215|4214.5|4215|4214.5|4214.5|4214|1370
1620724700000|2021-05-11 09:18:20|4214.5|4214|4215|4214.5|4215|4214.5|4214.5|4214|84
1620724710000|2021-05-11 09:18:30|4215.5|4215|4216|4215|4216|4215.5|4215.5|4215|160
1620724720000|2021-05-11 09:18:40|4216.5|4215.5|4217|4216.5|4217.5|4217|4216.5|4215.5|1411
1620724730000|2021-05-11 09:18:50|4217.5|4217|4217.5|4216.5|4217.5|4217|4217.5|4216.5|0
1620724740000|2021-05-11 09:19:00|4218|4217|4218|4217|4218|4217.5|4218|4217|422
1620724750000|2021-05-11 09:19:10|||||||||13
1620724760000|2021-05-11 09:19:20|4217.5|4216.5|4217.5|4216.5|4217.5|4217|4217|4216.5|2382
1620724770000|2021-05-11 09:19:30|4218|4217|4218.5|4218|4218.5|4218|4218|4217|170
1620724780000|2021-05-11 09:19:40|4219|4217.5|4219|4218|4219|4218|4219|4217.5|1000
1620724790000|2021-05-11 09:19:50|4219.5|4218.5|4219.5|4219|4219.5|4219|4219.5|4218|206
1620724800000|2021-05-11 09:20:00|4220|4219.5|4220|4219.5|4220|4219.5|4219.5|4219.5|453
1620724810000|2021-05-11 09:20:10||4219||4219||4219||4219|0
1620724820000|2021-05-11 09:20:20|4219.5|4218.5|4218.5|4217.5|4219.5|4218.5|4218.5|4217.5|1692
1620724830000|2021-05-11 09:20:30|4218||4218||4218||4218||0
1620724840000|2021-05-11 09:20:40|4218.5|4218|4218.5|4218|4219|4218.5|4218|4217.5|3132
1620724850000|2021-05-11 09:20:50|4219|4218.5|4220|4219.5|4220.5|4219.5|4219|4218.5|429
1620724860000|2021-05-11 09:21:00|4219.5|4219|4218.5|4218|4220|4219|4218.5|4218|1768
1620724870000|2021-05-11 09:21:10|4218|4217.5|4217.5|4217|4218|4217.5|4217.5|4217|427
1620724900000|2021-05-11 09:21:40|4217|4216.5|4215|4214|4217|4216.5|4214.5|4214|5975
1620724910000|2021-05-11 09:21:50|4214.5|4213.5|4214|4213|4214.5|4213.5|4214|4213|180
1620724920000|2021-05-11 09:22:00|4213.5|4212.5|4213|4212|4213.5|4212.5|4212.5|4212|480
1620724930000|2021-05-11 09:22:10|4212.5|4211.5|4212.5|4211.5|4212.5|4211.5|4212.5|4211.5|751
1620724940000|2021-05-11 09:22:20|4212|4211|4212|4211|4212.5|4211.5|4211|4210.5|837
1620724950000|2021-05-11 09:22:30|4211.5|4210.5|4210.5|4209.5|4211.5|4211|4210|4209|2810
1620724960000|2021-05-11 09:22:40|4210|4210|4210.5|4209.5|4211.5|4211|4210|4209.5|1431
1620724980000|2021-05-11 09:23:00|4211|4210|4214|4213|4214|4213|4211|4209.5|2654
1620724990000|2021-05-11 09:23:10|4213.5|4212.5|4213|4212.5|4213.5|4212.5|4213|4212.5|58
1620725000000|2021-05-11 09:23:20|4213.5|4213|4214|4213|4214|4213|4213.5|4213|138
1620725010000|2021-05-11 09:23:30|4214.5||4214.5||4214.5||4214.5||0
1620725020000|2021-05-11 09:23:40|4214|4213.5|4214.5|4213.5|4214.5|4213.5|4214|4213.5|62
1620725030000|2021-05-11 09:23:50|4214|4213|4213.5|4212.5|4214|4213.5|4213|4212|2623
1620725040000|2021-05-11 09:24:00|4213|4212|4214|4213|4214.5|4213.5|4213|4212|1178
1620725050000|2021-05-11 09:24:10|4214.5|4213.5|4215|4214|4215|4214|4214|4213.5|239
1620725060000|2021-05-11 09:24:20|4214.5|4213.5|4212.5|4211.5|4215|4213.5|4212.5|4211.5|1813
1620725070000|2021-05-11 09:24:30|4213|4212|4213.5|4212|4213.5|4212|4213|4212|0
1620725080000|2021-05-11 09:24:40||4212.5||4212.5||4212.5||4212.5|68
1620725090000|2021-05-11 09:24:50|4213|4212|4212.5|4211.5|4213|4212.5|4212.5|4211.5|663
1620725100000|2021-05-11 09:25:00|4212|4212|4212.5|4211.5|4212.5|4212|4212|4211.5|1049
1620725110000|2021-05-11 09:25:10|4212|4211|4210|4209|4212.5|4211.5|4210|4209|2115
1620725120000|2021-05-11 09:25:20|4210.5|4209.5|4210|4209.5|4210.5|4210|4210|4209.5|1628
1620725130000|2021-05-11 09:25:30|4210.5|4210|4210|4209|4211.5|4211|4210|4209|3098
1620725140000|2021-05-11 09:25:40|4210.5|4209.5|4210.5|4209.5|4210.5|4209.5|4210|4209|774
1620725150000|2021-05-11 09:25:50|4210|4209|4211|4209.5|4211|4209.5|4210|4209|357
1620725160000|2021-05-11 09:26:00|4210.5|4209|4211.5|4210.5|4211.5|4210.5|4210|4209|685
1620725170000|2021-05-11 09:26:10|4211|4210|4210.5|4209.5|4211.5|4210|4210.5|4209.5|179
1620725180000|2021-05-11 09:26:20|4211|4210|4211|4210|4211|4210|4210.5|4210|264
1620725190000|2021-05-11 09:26:30|4210.5|4209.5|4210|4209|4210.5|4209.5|4210|4209|1027
1620725200000|2021-05-11 09:26:40|4209.5|4209.5|4210.5|4209.5|4210.5|4210|4209.5|4209|1168
1620725210000|2021-05-11 09:26:50|4211|4210|4211|4210.5|4211|4210.5|4210.5|4210|600
1620725220000|2021-05-11 09:27:00|4211.5|4210|4212|4211|4212.5|4211.5|4211.5|4210|332
1620725230000|2021-05-11 09:27:10|4211.5|4210.5|4211.5|4210.5|4212|4211|4211|4210.5|136
1620725250000|2021-05-11 09:27:30|4212|4211|4212|4211|4213|4212|4212|4211|3366
1620725260000|2021-05-11 09:27:40|4211.5|4210.5|4211.5|4210.5|4212|4210.5|4211|4210.5|729
1620725270000|2021-05-11 09:27:50|4212|4211|4212.5|4211.5|4212.5|4211.5|4211.5|4211|317
1620725280000|2021-05-11 09:28:00|4212|4211|4211.5|4210.5|4212|4211.5|4211|4210.5|2329
1620725290000|2021-05-11 09:28:10|4211|4210|4210|4209|4211.5|4210.5|4210|4209|1762
1620725310000|2021-05-11 09:28:30|4209.5|4208.5|4208.5|4207|4210|4209|4208|4207|725
1620725320000|2021-05-11 09:28:40|4209|4207.5|4209.5|4208.5|4209.5|4208.5|4209|4207.5|566
1620725330000|2021-05-11 09:28:50|4209|4208|4208|4207|4209|4208|4208|4207|409
1620725340000|2021-05-11 09:29:00|4207.5|4206.5|4207.5|4206.5|4207.5|4207|4207|4206.5|180
1620725350000|2021-05-11 09:29:10|4207|4207|4207|4206.5|4207.5|4207|4207|4206|1938
1620725360000|2021-05-11 09:29:20|4207.5|4207|4207.5|4206.5|4208.5|4207.5|4207.5|4206.5|991
1620725370000|2021-05-11 09:29:30|4208|4207|4208|4207|4208.5|4207.5|4208|4207|19
1620725380000|2021-05-11 09:29:40||4207.5||4207||4207.5||4207|70
1620725390000|2021-05-11 09:29:50|4208.5|4206.5|4207|4206.5|4208.5|4207|4207|4206.5|2119
1620725400000|2021-05-11 09:30:00|4206.5|4206|4208|4207|4208|4207|4205.5|4205|2660
1620725410000|2021-05-11 09:30:10|4207.5|4206.5|4208|4206.5|4208|4206.5|4207|4206.5|299
1620725420000|2021-05-11 09:30:20|4208.5|4207|4209|4208|4209|4208|4208.5|4206.5|71
1620725440000|2021-05-11 09:30:40|4209.5|4208.5|4211|4210|4211|4210|4209.5|4208|310
1620725450000|2021-05-11 09:30:50|4210.5|4209.5|4210|4209|4211|4209.5|4209.5|4209|871
1620725460000|2021-05-11 09:31:00||4209.5||4209||4209.5||4209|54
1620725470000|2021-05-11 09:31:10|4209.5|4209.5|4210|4209|4210|4209.5|4209.5|4209|158
1620725490000|2021-05-11 09:31:30|4209.5|4209.5|4209|4208.5|4210|4209.5|4209|4208.5|2698
1620725510000|2021-05-11 09:31:50|4209.5|4209|4209|4208.5|4209.5|4209|4209|4208.5|164
1620725520000|2021-05-11 09:32:00|4209.5|4209|4209.5|4208.5|4209.5|4209|4209.5|4208.5|126
1620725530000|2021-05-11 09:32:10|4209||4209||4209.5||4209||0
1620725540000|2021-05-11 09:32:20|4209.5|4209|4209.5|4209|4209.5|4209|4209.5|4209|177
1620725550000|2021-05-11 09:32:30|4210|4209.5|4210|4209.5|4210.5|4209.5|4210|4209|386
1620725560000|2021-05-11 09:32:40|4210.5||4210.5||4210.5||4210.5||0
1620725580000|2021-05-11 09:33:00|4210|4209|4209|4208.5|4210.5|4209|4209|4208.5|1690
1620725590000|2021-05-11 09:33:10|4209.5|4209|4210.5|4210|4210.5|4210|4209.5|4209|1043
1620725600000|2021-05-11 09:33:20|4211|4210.5|4211|4210|4211|4210.5|4211|4210|151
1620725610000|2021-05-11 09:33:30|4210.5|4209.5|4210|4209.5|4210.5|4209.5|4210|4209.5|362
1620725620000|2021-05-11 09:33:40|4209.5|4209|4209.5|4209|4209.5|4209|4209|4208.5|1296
1620725630000|2021-05-11 09:33:50|4209|4208.5|4211|4209.5|4211|4209.5|4209|4208.5|1423
1620725640000|2021-05-11 09:34:00|4210.5||4210.5||4210.5||4210.5||0
1620725660000|2021-05-11 09:34:20|4210|4209|4210.5|4209.5|4211|4210|4209.5|4209|2748
1620725670000|2021-05-11 09:34:30|4210|4209|4210|4209|4210|4209|4209.5|4209|549
1620725680000|2021-05-11 09:34:40|4209.5|4209.5|4210.5|4209.5|4210.5|4209.5|4209.5|4209|0
1620725690000|2021-05-11 09:34:50|4210|4209|4210|4209|4210.5|4209|4210|4209|0
1620725700000|2021-05-11 09:35:00|4210.5||4210||4210.5||4210||0
1620725710000|2021-05-11 09:35:10|4210.5|4209.5|4211.5|4210.5|4211.5|4210.5|4210.5|4209.5|1533
1620725720000|2021-05-11 09:35:20|4212|4211|4212|4211|4212|4211|4212|4211|20
1620725730000|2021-05-11 09:35:30|4212.5|4211.5|4212.5|4211.5|4212.5|4211.5|4212.5|4211.5|0
1620725750000|2021-05-11 09:35:50|4213|4212|4213|4212|4213.5|4213|4213|4212|1011
1620725760000|2021-05-11 09:36:00|4212.5|4211.5|4212|4211.5|4212.5|4212|4212|4211.5|0
1620725780000|2021-05-11 09:36:20|4211.5|4211|4211.5|4211|4212|4211.5|4211|4210|4072
1620725790000|2021-05-11 09:36:30|4212|4211.5|4211.5|4211|4212|4211.5|4211.5|4211|556
1620725800000|2021-05-11 09:36:40|4212|4211.5|4212.5|4211.5|4212.5|4212|4212|4211.5|432
1620725810000|2021-05-11 09:36:50|4212||4212||4212||4212||205
1620725820000|2021-05-11 09:37:00|4212.5|4212|4212.5|4212|4212.5|4212|4212|4212|63
1620725830000|2021-05-11 09:37:10|4212|4211.5|4212|4211.5|4212|4211.5|4212|4211.5|173
1620725840000|2021-05-11 09:37:20|4212.5||4212.5||4212.5||4212||478
1620725850000|2021-05-11 09:37:30|4213|4212|4213|4212.5|4213|4212.5|4212.5|4211.5|161
1620725880000|2021-05-11 09:38:00|4212.5|4212|4212.5|4212|4213|4212.5|4212|4211|5110
1620725890000|2021-05-11 09:38:10|4213|4212.5|4213.5|4212.5|4214|4213.5|4213|4212.5|1822
1620725900000|2021-05-11 09:38:20|4213||4213||4213||4213||82
1620725910000|2021-05-11 09:38:30|4212.5|4212|4212.5|4211.5|4212.5|4212|4212.5|4211.5|879
1620725920000|2021-05-11 09:38:40|4212|4211|4211.5|4210.5|4212|4211|4211.5|4210.5|33
1620725950000|2021-05-11 09:39:10|4212|4211|4212|4211|4212.5|4211.5|4212|4211|609
1620725980000|2021-05-11 09:39:40|4211.5|4210.5|4210.5|4209.5|4212|4210.5|4210.5|4209.5|1264
1620725990000|2021-05-11 09:39:50|4210|4209|4209|4208.5|4210|4209|4209|4208.5|341
1620726000000|2021-05-11 09:40:00|4208.5|4208|4208.5|4208|4209|4208|4208.5|4207.5|1165
1620726010000|2021-05-11 09:40:10|4209|4208.5|4209|4208|4209|4208.5|4209|4208|461
1620726020000|2021-05-11 09:40:20|4209.5|4208.5|4209.5|4208.5|4210|4209|4208.5|4208|1475
1620726030000|2021-05-11 09:40:30|||||||||1144
1620726040000|2021-05-11 09:40:40|4210|4209|4210.5|4209.5|4210.5|4209.5|4209.5|4209|62
1620726050000|2021-05-11 09:40:50|4211||4210.5||4211||4210.5||0
1620726060000|2021-05-11 09:41:00|||||||||87
1620726070000|2021-05-11 09:41:10|4210|4209|4210.5|4210|4210.5|4210|4210|4209|2459
1620726080000|2021-05-11 09:41:20|4211|4210.5|4211|4210|4212|4210.5|4211|4210|57
1620726100000|2021-05-11 09:41:40|||||||||100
1620726110000|2021-05-11 09:41:50|4210.5|4209.5|4211|4210|4211|4210|4210|4209.5|693
1620726120000|2021-05-11 09:42:00||4210.5||4210.5||4210.5||4210.5|195
1620726140000|2021-05-11 09:42:20|4211.5|4211|4211.5|4211|4211.5|4211|4211.5|4211|425
1620726150000|2021-05-11 09:42:30|4212|4211.5|4212.5|4212|4213|4212|4212|4211.5|405
1620726160000|2021-05-11 09:42:40|4213|4212.5|4213|4212|4214|4213|4212.5|4212|4302
1620726170000|2021-05-11 09:42:50|4212.5||4212.5||4212.5||4212.5||1163
1620726180000|2021-05-11 09:43:00|||||||||269
1620726190000|2021-05-11 09:43:10|||||||||25
1620726200000|2021-05-11 09:43:20|4212|4211.5|4212|4211.5|4212.5|4212|4212|4211|1114
1620726210000|2021-05-11 09:43:30|4211.5|4211|4211|4210|4211.5|4211|4211|4210|390
1620726220000|2021-05-11 09:43:40|4210.5|4210.5|4210.5|4209.5|4210.5|4210.5|4210.5|4209.5|150
1620726230000|2021-05-11 09:43:50|||||||||2
1620726240000|2021-05-11 09:44:00|4210|4209|4210|4209|4210.5|4209|4209.5|4209|1317
1620726250000|2021-05-11 09:44:10|4210.5|4209.5|4210.5|4210|4210.5|4210|4210.5|4209.5|1110
1620726260000|2021-05-11 09:44:20|4211|4210.5|4212|4211|4212|4211|4210.5|4210|852
1620726280000|2021-05-11 09:44:40|4212.5|4211.5|4212.5|4212|4212.5|4212|4212.5|4211|46
1620726290000|2021-05-11 09:44:50|4213|4211.5|4213.5|4212.5|4213.5|4212.5|4213|4211.5|286
1620726310000|2021-05-11 09:45:10|4213|4213|4213|4212.5|4213|4213|4213|4212.5|802
1620726320000|2021-05-11 09:45:20|4212.5|4212|4212.5|4212|4212.5|4212|4212|4211.5|3803
1620726330000|2021-05-11 09:45:30|4213|4212.5|4213|4212.5|4213|4212.5|4213|4212.5|411
1620726340000|2021-05-11 09:45:40|4212|4212|4213.5|4213|4213.5|4213|4211.5|4211|9844
1620726350000|2021-05-11 09:45:50|4214|4213.5|4213|4212.5|4214.5|4214|4213|4212|2434
1620726360000|2021-05-11 09:46:00|4212.5|4212|4212.5|4212|4212.5|4212|4212.5|4212|978
1620726370000|2021-05-11 09:46:10|4211.5|4211.5|4211.5|4211|4212.5|4211.5|4211|4210.5|2152
1620726380000|2021-05-11 09:46:20|||||||||277
1620726390000|2021-05-11 09:46:30|4211|4210.5|4210|4209.5|4211|4210.5|4209.5|4209|4076
1620726400000|2021-05-11 09:46:40|4210.5|4210|4211|4210|4211|4210|4210.5|4210|145
1620726410000|2021-05-11 09:46:50|4210.5|4209.5|4210|4209.5|4210.5|4209.5|4210|4209.5|484
1620726430000|2021-05-11 09:47:10|4210.5|4210|4212.5|4211.5|4212.5|4211.5|4210.5|4210|705
1620726440000|2021-05-11 09:47:20||4212||4212||4212||4211.5|0
1620726450000|2021-05-11 09:47:30|4213|4212.5|4214|4213|4214|4213|4213|4212.5|354
1620726480000|2021-05-11 09:48:00|4214.5|4213.5|4215|4214|4215|4214|4214.5|4213.5|66
1620726510000|2021-05-11 09:48:30|4214.5||4215||4215||4214.5||0
1620726520000|2021-05-11 09:48:40|4214.5||4214.5||4214.5||4214.5||19
1620726530000|2021-05-11 09:48:50|4215|4214.5|4215.5|4214.5|4215.5|4214.5|4214.5|4214|378
1620726540000|2021-05-11 09:49:00|4215||4215||4215.5||4215||129
1620726550000|2021-05-11 09:49:10|4214.5|4214|4214|4213|4214.5|4214|4213.5|4212.5|3551
1620726570000|2021-05-11 09:49:30|4213.5|4212.5|4213|4212.5|4213.5|4212.5|4213|4212.5|363
1620726590000|2021-05-11 09:49:50|4213.5|4212|4214.5|4214|4214.5|4214|4213.5|4212|2129
1620726600000|2021-05-11 09:50:00|4214|4213.5|4214|4213.5|4214.5|4213.5|4214|4213.5|389
1620726610000|2021-05-11 09:50:10|4214.5|4214|4214.5|4214|4214.5|4214|4214.5|4214|782
1620726630000|2021-05-11 09:50:30|||||||||383
1620726650000|2021-05-11 09:50:50|4214|4213.5|4214|4213.5|4214.5|4214|4214|4213.5|1151
1620726660000|2021-05-11 09:51:00|4213.5|4213|4214.5|4214|4214.5|4214|4213.5|4213|820
1620726680000|2021-05-11 09:51:20|4215|4214.5|4215|4214.5|4215|4214.5|4215|4214.5|124
1620726690000|2021-05-11 09:51:30|4215.5|4215|4216.5|4215.5|4216.5|4215.5|4215.5|4215|30
1620726700000|2021-05-11 09:51:40|4217|4216|4217.5|4216.5|4217.5|4216.5|4217|4216|413
1620726720000|2021-05-11 09:52:00|||||||||23
1620726730000|2021-05-11 09:52:10||4217||4217||4217||4217|59
1620726740000|2021-05-11 09:52:20|4218|4217.5|4216.5|4215.5|4218|4217.5|4215.5|4215|2881
1620726750000|2021-05-11 09:52:30|4216||4216||4216||4216||46
1620726760000|2021-05-11 09:52:40|4215.5|4215|4216|4215|4216|4215|4215.5|4215|305
1620726770000|2021-05-11 09:52:50|4215.5||4215.5||4215.5||4215.5||214
1620726780000|2021-05-11 09:53:00|4216|4215.5|4216|4215|4216|4215.5|4216|4215|758
1620726790000|2021-05-11 09:53:10||4215.5||4215.5||4215.5||4215.5|0
1620726800000|2021-05-11 09:53:20|||||||||60
1620726810000|2021-05-11 09:53:30|4216.5|4216|4216.5|4216|4216.5|4216|4216.5|4216|505
1620726820000|2021-05-11 09:53:40|4217|4216.5|4217|4216.5|4217|4216.5|4217|4216.5|2
1620726830000|2021-05-11 09:53:50|4216.5|4216|4215|4214.5|4217|4216|4215|4214.5|3636
1620726840000|2021-05-11 09:54:00|4215.5|4214|4217|4216|4217|4216|4215.5|4214|1286
1620726850000|2021-05-11 09:54:10|4216.5|4215.5|4216|4215.5|4217|4215.5|4216|4215.5|467
1620726860000|2021-05-11 09:54:20|4215.5|4215|4217|4216|4217|4216.5|4215.5|4215|1344
1620726890000|2021-05-11 09:54:50|4217.5|4216.5|4217.5|4217|4217.5|4217|4217.5|4216.5|207
1620726900000|2021-05-11 09:55:00|4217|4216.5|4216.5|4216|4217|4216.5|4216.5|4216|952
1620726910000|2021-05-11 09:55:10|||||||||35
1620726930000|2021-05-11 09:55:30|||||||||338
1620726940000|2021-05-11 09:55:40|||||||||334
1620726950000|2021-05-11 09:55:50|4216|4215.5|4215.5|4215|4216|4215.5|4215.5|4215|604
1620726960000|2021-05-11 09:56:00|4215|4214.5|4215.5|4215|4215.5|4215|4215|4214.5|1100
1620726970000|2021-05-11 09:56:10|4215|4214.5|4215|4214.5|4215|4214.5|4215|4214.5|546
1620726980000|2021-05-11 09:56:20|4214.5|4214|4214|4213.5|4214.5|4214|4214|4213.5|347
1620726990000|2021-05-11 09:56:30|||||||||181
1620727000000|2021-05-11 09:56:40|||||||||42
1620727010000|2021-05-11 09:56:50|4213.5|4212.5|4213|4212|4213.5|4212.5|4212.5|4212|442
1620727020000|2021-05-11 09:57:00|4212.5|4211|4211.5|4210.5|4212.5|4211.5|4211|4210.5|1807
1620727030000|2021-05-11 09:57:10|4211||4211.5||4211.5||4211||750
1620727050000|2021-05-11 09:57:30|4212|4211|4213.5|4212.5|4213.5|4212.5|4212|4211|370
1620727060000|2021-05-11 09:57:40|4214||4214||4214||4214||0
1620727070000|2021-05-11 09:57:50|4213.5|4213|4214|4213|4214|4213|4213.5|4213|0
1620727080000|2021-05-11 09:58:00|4214.5|4213.5|4214|4213.5|4215|4214|4214|4213.5|445
1620727090000|2021-05-11 09:58:10|||||||||88
1620727100000|2021-05-11 09:58:20|4214.5|4214|4214.5|4214|4214.5|4214|4214.5|4214|172
1620727110000|2021-05-11 09:58:30|4215||4215||4215||4214.5||0
1620727120000|2021-05-11 09:58:40|4214.5|4213.5|4214|4213.5|4214.5|4213.5|4214|4213|1904
1620727130000|2021-05-11 09:58:50|4214.5|4214|4214.5|4214|4214.5|4214|4214.5|4214|90
1620727140000|2021-05-11 09:59:00|4215|4214.5|4216|4215|4216.5|4215|4215|4214.5|1315
1620727150000|2021-05-11 09:59:10|4216.5|4215.5|4216.5|4215.5|4216.5|4215.5|4216.5|4215.5|1
1620727160000|2021-05-11 09:59:20||4216||4216||4216||4216|212
1620727170000|2021-05-11 09:59:30|4216|4215.5|4215.5|4215|4216.5|4216|4215.5|4215|1790
1620727190000|2021-05-11 09:59:50|4216|4215.5|4216|4215.5|4216|4215.5|4216|4215.5|215
1620727200000|2021-05-11 10:00:00|4216.5|4216|4217|4216|4217|4216|4216.5|4216|199
1620727210000|2021-05-11 10:00:10|4216.5|4215.5|4216|4215.5|4217|4215.5|4215.5|4215|1795
1620727220000|2021-05-11 10:00:20|4216.5|4216|4217.5|4216.5|4217.5|4216.5|4216.5|4216|360
1620727230000|2021-05-11 10:00:30|4217||4217||4217||4217||0
1620727240000|2021-05-11 10:00:40|4216.5|4216|4216.5|4215.5|4216.5|4216|4216|4215.5|540
1620727280000|2021-05-11 10:01:20|4217|4216|4217.5|4217|4218|4217|4217|4216|622
1620727290000|2021-05-11 10:01:30|4218|4217.5|4218.5|4218|4219|4218|4218|4217.5|531
1620727300000|2021-05-11 10:01:40|4218|4217.5|4217|4216.5|4218|4217.5|4217|4216.5|2148
1620727310000|2021-05-11 10:01:50|4216.5|4216|4216|4215.5|4216.5|4216|4216|4215.5|362
1620727320000|2021-05-11 10:02:00|4215.5|4215|4214|4213|4215.5|4215|4214|4213|521
1620727330000|2021-05-11 10:02:10|4213.5|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|982
1620727340000|2021-05-11 10:02:20|4213|4212.5|4212.5|4212|4213|4212.5|4212.5|4212|660
1620727350000|2021-05-11 10:02:30|4212|4211.5|4212|4211.5|4212|4211.5|4211|4210.5|1707
1620727360000|2021-05-11 10:02:40|||||||||28
1620727370000|2021-05-11 10:02:50|4211.5|4211|4208.5|4207.5|4211.5|4211|4208.5|4207.5|3009
1620727380000|2021-05-11 10:03:00|||||||||105
1620727390000|2021-05-11 10:03:10|4208|4207|4208|4207|4208|4207.5|4207|4206.5|1832
1620727400000|2021-05-11 10:03:20|4207.5|4206.5|4207.5|4207|4207.5|4207|4207|4206|1658
1620727410000|2021-05-11 10:03:30|4207|4206.5|4208.5|4208|4208.5|4208|4207|4206|1474
1620727420000|2021-05-11 10:03:40|4208|4207.5|4207|4206|4208.5|4207.5|4207|4206|1001
1620727430000|2021-05-11 10:03:50|4206.5|4205.5|4206.5|4205.5|4207|4206|4206|4205.5|717
1620727440000|2021-05-11 10:04:00|||||||||5
1620727450000|2021-05-11 10:04:10|4207|4206|4208|4207.5|4208.5|4207.5|4207|4206|716
1620727460000|2021-05-11 10:04:20|4207.5|4207|4207|4206|4207.5|4207|4207|4206|592
1620727470000|2021-05-11 10:04:30|4206.5|4205.5|4207|4206|4207|4206|4206.5|4205.5|690
1620727480000|2021-05-11 10:04:40|4207.5|4206.5|4206.5|4205.5|4208|4207.5|4206.5|4205.5|1270
1620727490000|2021-05-11 10:04:50|4206|4205|4206.5|4205.5|4206.5|4205.5|4205.5|4204.5|221
1620727500000|2021-05-11 10:05:00|4206|4205|4204.5|4203.5|4206|4205|4204.5|4203.5|905
1620727510000|2021-05-11 10:05:10|4204|4203|4204.5|4203.5|4204.5|4203.5|4204|4203|391
1620727520000|2021-05-11 10:05:20|4205|4204|4203|4202|4205.5|4204.5|4203|4201.5|842
1620727530000|2021-05-11 10:05:30|4203.5|4202.5|4203.5|4202.5|4203.5|4202.5|4203.5|4202.5|237
1620727540000|2021-05-11 10:05:40|4204|4203|4204|4202.5|4204|4203.5|4203.5|4202.5|244
1620727550000|2021-05-11 10:05:50|4203.5|4202|4202|4200.5|4204|4202|4201.5|4200.5|1389
1620727560000|2021-05-11 10:06:00|4202.5|4201|4204|4203|4204|4203|4202.5|4201|930
1620727570000|2021-05-11 10:06:10|4203.5|4202.5|4204|4203|4204|4203|4203.5|4202.5|215
1620727580000|2021-05-11 10:06:20|4204.5|4203.5|4205.5|4204.5|4205.5|4204.5|4204.5|4203.5|145
1620727590000|2021-05-11 10:06:30|4205|4203.5|4205|4204|4205.5|4204|4204.5|4203.5|215
1620727600000|2021-05-11 10:06:40|4205.5|4204.5|4205.5|4204.5|4206|4204.5|4205.5|4204.5|0
1620727630000|2021-05-11 10:07:10|4205|4204|4205|4204.5|4205|4204.5|4204|4203.5|2769
1620727640000|2021-05-11 10:07:20|4205.5|4205|4205|4203.5|4206|4205|4204.5|4203.5|227
1620727650000|2021-05-11 10:07:30|4204.5||4204.5||4205||4204.5||250
1620727660000|2021-05-11 10:07:40|4205.5|4204|4205.5|4204.5|4205.5|4204.5|4205.5|4204|177
1620727670000|2021-05-11 10:07:50|4205|4204|4204.5|4203.5|4205|4204|4204.5|4203.5|1364
1620727680000|2021-05-11 10:08:00|4204|4203|4204|4203|4204.5|4203|4203|4202|1287
1620727690000|2021-05-11 10:08:10|4204.5|4202.5|4203.5|4202.5|4204.5|4202.5|4203|4202|180
1620727710000|2021-05-11 10:08:30|4204|4203|4203|4202|4204|4203|4203|4202|698
1620727720000|2021-05-11 10:08:40|4202.5|4201.5|4203|4201.5|4203|4202|4202|4201|2206
1620727730000|2021-05-11 10:08:50|4202.5|4201|4201.5|4200.5|4202.5|4201|4201|4200|3
1620727740000|2021-05-11 10:09:00|4201|4200|4202.5|4201.5|4203|4201.5|4201|4200|718
1620727750000|2021-05-11 10:09:10|4202|4201|4201|4200|4202.5|4201|4201|4200|466
1620727760000|2021-05-11 10:09:20|4201.5|4200.5|4201|4200|4201.5|4201|4200|4199.5|2838
1620727770000|2021-05-11 10:09:30|4200.5|4199.5|4199.5|4198.5|4200.5|4199.5|4199.5|4198.5|1616
1620727780000|2021-05-11 10:09:40|4200|4199|4199.5|4198.5|4200|4199|4199.5|4198.5|192
1620727790000|2021-05-11 10:09:50|4200|4199|4200|4199|4200|4199|4200|4199|203
1620727800000|2021-05-11 10:10:00|4199.5|4198.5|4200.5|4199|4200.5|4199|4199.5|4198.5|807
1620727810000|2021-05-11 10:10:10|4200|4198.5|4199|4198|4200|4198.5|4199|4198|675
1620727820000|2021-05-11 10:10:20||4197.5||4198||4198||4197.5|0
1620727830000|2021-05-11 10:10:30|||||||||141
1620727840000|2021-05-11 10:10:40|4198.5|4197.5|4200.5|4199|4200.5|4199|4198.5|4197|728
1620727850000|2021-05-11 10:10:50|4200|4198.5|4199|4198.5|4200|4199|4199|4198.5|453
1620727860000|2021-05-11 10:11:00|4199.5|4199|4199.5|4198.5|4199.5|4199|4199|4198.5|609
1620727870000|2021-05-11 10:11:10|4200|4199|4200.5|4199.5|4201|4199.5|4200|4199|108
1620727880000|2021-05-11 10:11:20|4200|4199|4199|4198|4200.5|4199.5|4198.5|4197.5|1684
1620727890000|2021-05-11 10:11:30|4198.5|4197.5|4199|4198|4199|4198|4198|4197|467
1620727900000|2021-05-11 10:11:40|4199.5|4198.5|4199.5|4198.5|4200|4198.5|4199.5|4198.5|1
1620727910000|2021-05-11 10:11:50|||||||||336
1620727920000|2021-05-11 10:12:00|4199|4198|4199|4198|4199|4198|4199|4198|418
1620727930000|2021-05-11 10:12:10|4199.5|4198.5|4199|4198|4200|4199|4199|4198|849
1620727940000|2021-05-11 10:12:20|4199.5|4198.5|4199.5|4198.5|4199.5|4198.5|4199.5|4198.5|129
1620727950000|2021-05-11 10:12:30|4200|4199|4201|4200|4201|4200|4200|4199|215
1620727960000|2021-05-11 10:12:40|4201.5|4200.5|4200.5|4199.5|4201.5|4200.5|4200.5|4199.5|595
1620727970000|2021-05-11 10:12:50|4201|4200|4201|4200|4201|4200|4201|4200|0
1620727980000|2021-05-11 10:13:00|4201.5|4200.5|4201.5|4201|4202.5|4201|4201|4200.5|1363
1620727990000|2021-05-11 10:13:10|4202||4202||4202||4202||0
1620728000000|2021-05-11 10:13:20|4202.5|4201.5|4202.5|4201.5|4202.5|4201.5|4202.5|4201.5|621
1620728010000|2021-05-11 10:13:30|4202|4201|4202.5|4201.5|4203|4202|4202|4201|1699
1620728020000|2021-05-11 10:13:40|4202|4201|4202.5|4201.5|4202.5|4201.5|4201.5|4201|5611
1620728030000|2021-05-11 10:13:50|4203|4202|4202|4201.5|4203|4202|4202|4201|560
1620728040000|2021-05-11 10:14:00|4202.5|4202|4202|4201|4203|4202|4202|4201|461
1620728050000|2021-05-11 10:14:10|4202.5|4201.5|4202.5|4201.5|4202.5|4201.5|4202|4201|24
1620728060000|2021-05-11 10:14:20|4202|4201|4201|4200|4202|4201.5|4201|4200|1877
1620728070000|2021-05-11 10:14:30|4201.5|4200.5|4203|4202|4203|4202.5|4201.5|4200.5|523
1620728080000|2021-05-11 10:14:40|4202.5|4202.5|4203|4202|4203|4202.5|4202.5|4202|81
1620728090000|2021-05-11 10:14:50|4203.5|4202.5|4204|4203.5|4204|4203.5|4203.5|4202.5|59
1620728100000|2021-05-11 10:15:00|4203.5|4203|4203|4202.5|4203.5|4203|4203|4202.5|646
1620728110000|2021-05-11 10:15:10|4202.5|4202|4202.5|4202|4202.5|4202|4202.5|4202|91
1620728120000|2021-05-11 10:15:20|4202|4201.5|4204.5|4204|4204.5|4204|4202|4201.5|1226
1620728150000|2021-05-11 10:15:50|4205.5|4204.5|4204.5|4204|4205.5|4204.5|4204.5|4204|6
1620728160000|2021-05-11 10:16:00|4204|4203.5|4203.5|4202.5|4204|4203.5|4203.5|4202|860
1620728170000|2021-05-11 10:16:10|4204|4203|4204.5|4203.5|4204.5|4203.5|4203.5|4203|676
1620728180000|2021-05-11 10:16:20||4204||4204||4204||4204|27
1620728190000|2021-05-11 10:16:30|4205|4204.5|4205.5|4204.5|4206|4204.5|4205|4204.5|41
1620728200000|2021-05-11 10:16:40|4206|4205|4207|4206|4207.5|4206|4206|4205|282
1620728210000|2021-05-11 10:16:50|4206.5|4205.5|4206.5|4205.5|4206.5|4205.5|4206.5|4205.5|207
1620728220000|2021-05-11 10:17:00|||||||||200
1620728230000|2021-05-11 10:17:10|||||||||345
1620728240000|2021-05-11 10:17:20|4206|4206|4206|4205.5|4206.5|4206|4206|4205.5|250
1620728250000|2021-05-11 10:17:30|4205.5|4205|4205.5|4205|4205.5|4205|4205.5|4205|673
1620728260000|2021-05-11 10:17:40|4206|4205.5|4207|4206|4207|4206|4206|4205.5|582
1620728270000|2021-05-11 10:17:50|4206.5||4207||4207||4206.5||118
1620728280000|2021-05-11 10:18:00|4206.5|4205.5|4206.5|4205.5|4206.5|4205.5|4206|4205.5|486
1620728290000|2021-05-11 10:18:10|4207|4206|4207|4206|4207|4206|4207|4206|0
1620728300000|2021-05-11 10:18:20|4206.5|4205.5|4206|4205.5|4206.5|4205.5|4206|4205.5|688
1620728310000|2021-05-11 10:18:30|4206.5|4205|4206|4205.5|4207|4205.5|4206|4205|442
1620728320000|2021-05-11 10:18:40|4206.5|4206|4207.5|4206.5|4207.5|4206.5|4206.5|4205|323
1620728330000|2021-05-11 10:18:50|4208|4207|4207.5|4206.5|4208|4207|4207.5|4206.5|64
1620728340000|2021-05-11 10:19:00|4207|4206|4206|4205.5|4207.5|4206.5|4206|4205.5|2047
1620728360000|2021-05-11 10:19:20|4206.5|4206|4207|4206|4207.5|4206.5|4206.5|4206|715
1620728370000|2021-05-11 10:19:30|4206.5|4205.5|4206.5|4205.5|4206.5|4205.5|4206|4205.5|454
1620728380000|2021-05-11 10:19:40|4207|4206|4206.5|4205.5|4207|4206|4206.5|4205.5|0
1620728390000|2021-05-11 10:19:50|||||||||15
1620728410000|2021-05-11 10:20:10|4206|4205|4205|4204.5|4206|4205|4205|4204.5|238
1620728430000|2021-05-11 10:20:30|4205.5|4205|4205.5|4204.5|4206|4205|4205.5|4204.5|1010
1620728440000|2021-05-11 10:20:40|4206|4205|4207|4206|4207|4206.5|4206|4205|2767
1620728450000|2021-05-11 10:20:50|4206.5|4205.5|4206.5|4205.5|4206.5|4206|4206|4205.5|1661
1620728460000|2021-05-11 10:21:00|4207|4206|4207|4206|4207|4206|4207|4206|153
1620728470000|2021-05-11 10:21:10|4206.5|4205.5|4206.5|4205.5|4206.5|4205.5|4206.5|4205.5|160
1620728480000|2021-05-11 10:21:20|||||||||462
1620728490000|2021-05-11 10:21:30|4207|4206|4206.5|4206|4207|4206|4206.5|4206|0
1620728500000|2021-05-11 10:21:40|4207|4206.5|4207.5|4206.5|4207.5|4206.5|4207|4206.5|106
1620728510000|2021-05-11 10:21:50|4207|4206|4206.5|4205.5|4207|4206.5|4206.5|4205.5|2364
1620728520000|2021-05-11 10:22:00|4206|4205|4206|4205|4206.5|4205.5|4205.5|4205|1436
1620728530000|2021-05-11 10:22:10|4205.5|4204.5|4205.5|4204.5|4205.5|4205|4205.5|4204.5|595
1620728540000|2021-05-11 10:22:20||4205||4205||4205||4205|0
1620728550000|2021-05-11 10:22:30||4204.5||4205||4205||4204.5|1407
1620728560000|2021-05-11 10:22:40|4206|4205.5|4207|4206|4207|4206|4206|4205.5|269
1620728580000|2021-05-11 10:23:00|4207.5|4206.5|4206.5|4206|4207.5|4206.5|4206.5|4206|366
1620728590000|2021-05-11 10:23:10|4206|4205.5|4205.5|4205|4206.5|4205.5|4205.5|4205|580
1620728600000|2021-05-11 10:23:20|4206|4205.5|4205.5|4205|4206.5|4205.5|4205.5|4205|441
1620728610000|2021-05-11 10:23:30|4206|4204.5|4205.5|4204.5|4206|4204.5|4204.5|4204|512
1620728620000|2021-05-11 10:23:40|4206|4205|4206|4205|4206|4205|4206|4205|713
1620728640000|2021-05-11 10:24:00|4205.5|4204.5|4204.5|4204|4206|4204.5|4204.5|4204|1142
1620728650000|2021-05-11 10:24:10|||||||||100
1620728670000|2021-05-11 10:24:30|4205|4204.5|4205|4204.5|4205.5|4204.5|4204.5|4204|977
1620728680000|2021-05-11 10:24:40|4204.5|4204|4205|4204|4205|4204|4204|4203.5|1168
1620728690000|2021-05-11 10:24:50|4204.5||4204.5||4204.5||4204.5||0
1620728700000|2021-05-11 10:25:00|4204|4203.5|4203.5|4202.5|4204.5|4203.5|4203|4202|2545
1620728710000|2021-05-11 10:25:10|4203|4202|4202|4201|4203|4202|4202|4201|729
1620728720000|2021-05-11 10:25:20|4201.5|4200.5|4201|4200.5|4201.5|4200.5|4201|4200.5|10
1620728730000|2021-05-11 10:25:30|4201.5|4201|4201.5|4201|4202|4201.5|4201.5|4200.5|441
1620728740000|2021-05-11 10:25:40|4202|4201.5|4202|4201|4202.5|4201.5|4202|4201|1595
1620728750000|2021-05-11 10:25:50|4201.5||4201.5||4202||4201.5||0
1620728760000|2021-05-11 10:26:00|4201|4200.5|4201|4200.5|4201|4200.5|4201|4200.5|1016
1620728770000|2021-05-11 10:26:10|4201.5|4201|4201.5|4200.5|4202|4201|4201.5|4200.5|884
1620728780000|2021-05-11 10:26:20|4202|4201|4201|4200.5|4202|4201|4201|4200.5|0
1620728790000|2021-05-11 10:26:30|4200.5|4200|4200.5|4200|4200.5|4200|4200.5|4200|590
1620728800000|2021-05-11 10:26:40|4201|4199.5|4201|4200.5|4201.5|4200.5|4201|4199.5|1633
1620728810000|2021-05-11 10:26:50|4201.5|4201|4201.5|4201|4202|4201|4201.5|4201|676
1620728820000|2021-05-11 10:27:00|4202|4201.5|4202.5|4201.5|4202.5|4201.5|4201.5|4201|1194
1620728830000|2021-05-11 10:27:10|4202||4202.5||4202.5||4202||1582
1620728840000|2021-05-11 10:27:20|||||||||1000
1620728850000|2021-05-11 10:27:30|4203|4202|4202.5|4202|4203.5|4203|4202.5|4201.5|2463
1620728860000|2021-05-11 10:27:40|4202|4201.5|4201|4200|4202|4201.5|4200.5|4200|1958
1620728870000|2021-05-11 10:27:50||4200.5||4200.5||4200.5||4200.5|582
1620728880000|2021-05-11 10:28:00|4200.5|4200|4200.5|4200|4200.5|4200|4200.5|4199.5|1437
1620728890000|2021-05-11 10:28:10|4201|4200.5|4201.5|4200.5|4201.5|4200.5|4201|4200.5|664
1620728900000|2021-05-11 10:28:20|4202|4201|4200.5|4200|4202|4201|4200.5|4200|756
1620728910000|2021-05-11 10:28:30|||||||||457
1620728920000|2021-05-11 10:28:40|4201|4200.5|4201|4200|4201.5|4201|4201|4200|335
1620728930000|2021-05-11 10:28:50|4201.5|4200.5|4201|4200|4201.5|4200.5|4201|4200|531
1620728940000|2021-05-11 10:29:00|4200.5|4199.5|4200|4199.5|4201|4200|4200|4199.5|2860
1620728950000|2021-05-11 10:29:10|||||||||100
1620728960000|2021-05-11 10:29:20|||||||||344
1620728980000|2021-05-11 10:29:40|4200.5|4200|4201.5|4200.5|4201.5|4201|4200.5|4200|1950
1620729000000|2021-05-11 10:30:00|4202|4201|4203.5|4202.5|4203.5|4202.5|4202|4201|1470
1620729020000|2021-05-11 10:30:20|4203|4202|4203.5|4202.5|4203.5|4203|4202.5|4202|3244
1620729030000|2021-05-11 10:30:30|4203|4202|4203|4202|4203|4202|4203|4202|0
1620729040000|2021-05-11 10:30:40|4202.5|4201.5|4202.5|4202|4203|4202|4202|4201.5|1232
1620729050000|2021-05-11 10:30:50|4202|4201.5|4201.5|4201|4202|4201.5|4200.5|4200|1785
1620729060000|2021-05-11 10:31:00|4201|4200.5|4201|4200|4201.5|4201|4201|4200|632
1620729070000|2021-05-11 10:31:10||4200.5||4200.5||4200.5||4200.5|188
1620729080000|2021-05-11 10:31:20|4201.5|4201|4201|4200.5|4201.5|4201|4201|4200|708
1620729090000|2021-05-11 10:31:30|4200.5|4200|4200|4199.5|4200.5|4200|4200|4199.5|631
1620729100000|2021-05-11 10:31:40|4200.5||4200||4200.5||4200||17
1620729110000|2021-05-11 10:31:50|4200.5|4200|4201|4200|4201|4200|4200.5|4200|203
1620729130000|2021-05-11 10:32:10|4200.5|4199.5|4200|4199.5|4200.5|4199.5|4200|4199.5|89
1620729140000|2021-05-11 10:32:20|||||||||129
1620729160000|2021-05-11 10:32:40|4200.5|4200|4201.5|4201|4201.5|4201|4200.5|4200|304
1620729170000|2021-05-11 10:32:50|||||||||301
1620729180000|2021-05-11 10:33:00|4201|4200.5|4201|4200|4201|4200.5|4200|4199.5|1589
1620729190000|2021-05-11 10:33:10|4200.5|4199.5|4199.5|4198.5|4200.5|4200|4199.5|4198.5|1320
1620729210000|2021-05-11 10:33:30|4199||4199||4199||4199||150
1620729220000|2021-05-11 10:33:40|4198.5|4198|4199|4198|4199|4198|4198.5|4198|727
1620729230000|2021-05-11 10:33:50|4198.5|4197.5|4198|4197.5|4198.5|4197.5|4198|4197.5|252
1620729240000|2021-05-11 10:34:00|||||||||198
1620729260000|2021-05-11 10:34:20|4197.5|4197|4197|4196.5|4198|4197|4196|4195.5|2661
1620729270000|2021-05-11 10:34:30|4197.5|4196|4197.5|4197|4197.5|4197|4197.5|4196|103
1620729280000|2021-05-11 10:34:40|4198|4197.5|4198|4197|4198|4197.5|4198|4197|99
1620729290000|2021-05-11 10:34:50|4198.5|4197.5|4197|4196.5|4198.5|4197.5|4197|4196.5|666
1620729300000|2021-05-11 10:35:00|||||||||2
1620729310000|2021-05-11 10:35:10|4196.5|4196|4196.5|4195.5|4196.5|4196|4196.5|4195.5|231
1620729320000|2021-05-11 10:35:20|4197|4196|4197|4196|4198|4197|4196.5|4196|527
1620729330000|2021-05-11 10:35:30|4196.5|4195.5|4196.5|4195.5|4197|4196|4196|4195.5|1297
1620729340000|2021-05-11 10:35:40|4196|4195|4196|4195.5|4196.5|4195.5|4195.5|4195|1191
1620729350000|2021-05-11 10:35:50|4196.5|4196|4196.5|4195.5|4197|4196|4196.5|4195.5|251
1620729360000|2021-05-11 10:36:00||4196||4196||4196||4196|0
1620729380000|2021-05-11 10:36:20|||||||||175
1620729390000|2021-05-11 10:36:30|4197|4196.5|4197|4196|4197.5|4196.5|4197|4196|338
1620729410000|2021-05-11 10:36:50|4197.5|4196.5|4197.5|4197|4197.5|4197|4197|4196.5|836
1620729420000|2021-05-11 10:37:00|4197|4196.5|4197|4196|4197|4196.5|4197|4196|33
1620729430000|2021-05-11 10:37:10|4197.5|4196.5|4198.5|4198|4198.5|4198|4197|4196.5|189
1620729440000|2021-05-11 10:37:20|4198|4197.5|4197.5|4196.5|4198|4197.5|4197.5|4196.5|1111
1620729450000|2021-05-11 10:37:30|4197|4197|4198.5|4197.5|4198.5|4197.5|4197|4197|987
1620729480000|2021-05-11 10:38:00|4198|4197|4197|4196|4198|4197|4197|4196|945
1620729490000|2021-05-11 10:38:10|4197.5|4196.5|4197.5|4197|4197.5|4197|4197.5|4196|239
1620729500000|2021-05-11 10:38:20|4197|4196.5|4198|4197.5|4198.5|4197.5|4197|4196.5|400
1620729510000|2021-05-11 10:38:30|4197.5|4197|4197|4196|4197.5|4197|4197|4196|1067
1620729520000|2021-05-11 10:38:40|4197.5|4196.5|4198|4197|4198|4197|4197.5|4196.5|124
1620729530000|2021-05-11 10:38:50|||||||||505
1620729540000|2021-05-11 10:39:00|4197.5|4196.5|4196|4195|4197.5|4196.5|4196|4195|1221
1620729560000|2021-05-11 10:39:20|4196.5|4195.5|4197|4196.5|4197.5|4196.5|4196.5|4195|571
1620729570000|2021-05-11 10:39:30|||||||||109
1620729590000|2021-05-11 10:39:50|4197.5|4197|4197.5|4197|4197.5|4197|4197.5|4197|360
1620729600000|2021-05-11 10:40:00|4197|4196.5|4196|4195.5|4197.5|4196.5|4195.5|4195|1273
1620729610000|2021-05-11 10:40:10|4196.5|4195|4196.5|4196|4196.5|4196|4196.5|4195|1288
1620729620000|2021-05-11 10:40:20|4196|4195.5|4196|4195|4196.5|4196|4196|4195|520
1620729630000|2021-05-11 10:40:30|4195.5|4194.5|4195|4194.5|4195.5|4195|4194.5|4194|1655
1620729640000|2021-05-11 10:40:40||4194||4194||4194||4194|241
1620729650000|2021-05-11 10:40:50|4194.5||4194.5||4194.5||4194.5||419
1620729660000|2021-05-11 10:41:00|4194|4193.5|4193|4192.5|4194.5|4194|4193|4192.5|2097
1620729670000|2021-05-11 10:41:10|4192.5|4192|4193|4192.5|4193|4192.5|4192.5|4192|804
1620729680000|2021-05-11 10:41:20|4192.5|4192|4192.5|4191.5|4192.5|4192|4191.5|4191|1947
1620729690000|2021-05-11 10:41:30|4193|4192|4194|4192.5|4194|4192.5|4193|4192|241
1620729700000|2021-05-11 10:41:40|4194.5|4193|4194.5|4193.5|4194.5|4193.5|4194.5|4193|0
1620729710000|2021-05-11 10:41:50|4194||4194.5||4194.5||4194||0
1620729720000|2021-05-11 10:42:00|4194||4194||4194||4194||0
1620729730000|2021-05-11 10:42:10|4193.5|4193|4195|4194|4195|4194|4193.5|4193|1136
1620729760000|2021-05-11 10:42:40|4194.5|4193.5|4194|4193.5|4194.5|4193.5|4194|4193.5|808
1620729770000|2021-05-11 10:42:50|4194.5|4194|4194.5|4194|4194.5|4194|4194.5|4194|246
1620729780000|2021-05-11 10:43:00|4194|4193.5|4195|4194.5|4195|4194.5|4194|4193.5|1170
1620729800000|2021-05-11 10:43:20|4195.5|4195|4195.5|4194.5|4195.5|4195|4195|4194.5|1382
1620729830000|2021-05-11 10:43:50|4195|4194|4195|4194.5|4195.5|4194.5|4194.5|4194|1488
1620729840000|2021-05-11 10:44:00|4194.5|4194|4193.5|4193|4195|4194.5|4193.5|4193|1878
1620729850000|2021-05-11 10:44:10|4193|4192.5|4192.5|4191.5|4193|4192.5|4192.5|4191.5|694
1620729860000|2021-05-11 10:44:20|4193|4192|4193|4192.5|4193|4192.5|4193|4191.5|535
1620729870000|2021-05-11 10:44:30|4193.5|4193|4193.5|4193|4194|4193|4193.5|4193|364
1620729880000|2021-05-11 10:44:40|4194|4193.5|4194.5|4193.5|4194.5|4194|4194|4193|724
1620729890000|2021-05-11 10:44:50||4194||4194||4194||4194|0
1620729900000|2021-05-11 10:45:00|4195|4194.5|4197|4196|4197|4196|4195|4194.5|1068
1620729910000|2021-05-11 10:45:10|4197.5|4196.5|4197|4196|4197.5|4196.5|4197|4196|0
1620729920000|2021-05-11 10:45:20|4196.5||4196.5||4196.5||4196.5||0
1620729930000|2021-05-11 10:45:30|4197|4196.5|4197|4196|4197|4196.5|4197|4196|99
1620729940000|2021-05-11 10:45:40||4196.5||4196.5||4196.5||4196.5|0
1620729950000|2021-05-11 10:45:50|4197.5|4197|4198|4197.5|4198|4197.5|4197|4196.5|2016
1620729970000|2021-05-11 10:46:10|4197.5|4197|4195.5|4194.5|4198|4197|4195.5|4194.5|2479
1620729980000|2021-05-11 10:46:20|4195|4194|4195|4194|4195|4194.5|4195|4194|0
1620729990000|2021-05-11 10:46:30||4194.5||4194.5||4194.5||4194.5|0
1620730000000|2021-05-11 10:46:40|4195.5|4194|4195|4194.5|4195.5|4195|4195|4194|536
1620730020000|2021-05-11 10:47:00|4195.5|4195|4197|4196|4197|4196|4195.5|4195|282
1620730030000|2021-05-11 10:47:10|4196.5|4195.5|4196|4195.5|4196.5|4195.5|4196|4195.5|228
1620730040000|2021-05-11 10:47:20|4195.5|4195|4196.5|4195.5|4196.5|4195.5|4195.5|4195|766
1620730050000|2021-05-11 10:47:30|4197|4196|4197|4196.5|4197.5|4196.5|4197|4196|179
1620730060000|2021-05-11 10:47:40|4197.5|4197|4197.5|4197|4197.5|4197|4197.5|4197|449
1620730070000|2021-05-11 10:47:50|4197|4196.5|4199|4198|4199|4198|4197|4196.5|1573
1620730080000|2021-05-11 10:48:00|4198.5|4197.5|4198|4197.5|4198.5|4198|4198|4197.5|103
1620730100000|2021-05-11 10:48:20|4198.5|4198|4199.5|4199|4199.5|4199|4198.5|4198|765
1620730110000|2021-05-11 10:48:30|4199|4198.5|4199.5|4198.5|4199.5|4198.5|4199|4198|325
1620730120000|2021-05-11 10:48:40|4200|4198|4198.5|4198|4200|4198|4198.5|4198|636
1620730130000|2021-05-11 10:48:50|4199||4199||4199||4199||187
1620730150000|2021-05-11 10:49:10|4199.5|4198.5|4200|4199|4200|4199.5|4199.5|4198|207
1620730170000|2021-05-11 10:49:30|4199.5||4199.5||4199.5||4199.5||28
1620730180000|2021-05-11 10:49:40|4199|4198.5|4199|4198|4199|4198.5|4199|4198|1250
1620730190000|2021-05-11 10:49:50|4198.5|4197.5|4198|4197|4198.5|4197.5|4198|4197|499
1620730200000|2021-05-11 10:50:00|4197.5|4197.5|4197.5|4197|4198|4197.5|4197.5|4197|1768
1620730220000|2021-05-11 10:50:20|4198|4197.5|4198.5|4197.5|4198.5|4197.5|4198|4197.5|100
1620730230000|2021-05-11 10:50:30|||||||||248
1620730240000|2021-05-11 10:50:40|4198|4197|4197.5|4197|4198|4197|4197.5|4196.5|404
1620730250000|2021-05-11 10:50:50|4198|4197.5|4198.5|4197.5|4198.5|4197.5|4198|4197.5|0
1620730260000|2021-05-11 10:51:00|4199|4198|4199.5|4198.5|4199.5|4198.5|4199|4198|1207
1620730270000|2021-05-11 10:51:10|||||||||334
1620730280000|2021-05-11 10:51:20|4199|4198|4199|4198|4199|4198.5|4198.5|4198|764
1620730300000|2021-05-11 10:51:40|4199.5||4199||4199.5||4199||230
1620730310000|2021-05-11 10:51:50|4199.5|4198.5|4200.5|4200|4200.5|4200|4199.5|4198.5|705
1620730320000|2021-05-11 10:52:00|4200|4199.5|4201|4200|4201|4200|4200|4199|1020
1620730330000|2021-05-11 10:52:10|4200.5|4199.5|4200.5|4199.5|4200.5|4199.5|4200|4199.5|0
1620730340000|2021-05-11 10:52:20|4201|4200|4201|4200|4201|4200|4201|4200|0
1620730350000|2021-05-11 10:52:30|4200.5|4199.5|4200.5|4199.5|4200.5|4199.5|4199.5|4199|784
1620730360000|2021-05-11 10:52:40|||||||||23
1620730370000|2021-05-11 10:52:50|4200|4200|4200.5|4200|4200.5|4200|4200|4200|170
1620730380000|2021-05-11 10:53:00|4200|4199.5|4199.5|4199|4200|4199.5|4199|4198.5|3115
1620730390000|2021-05-11 10:53:10|4200||4200||4200||4200||0
1620730400000|2021-05-11 10:53:20|4200.5|4199.5|4201|4199.5|4201|4199.5|4200.5|4199.5|61
1620730420000|2021-05-11 10:53:40|4200.5|4200|4200.5|4199.5|4200.5|4200|4200|4199.5|151
1620730430000|2021-05-11 10:53:50|4201|4200|4202|4201|4202|4201|4201|4200|482
1620730440000|2021-05-11 10:54:00|4201.5||4201.5||4201.5||4201.5||50
1620730480000|2021-05-11 10:54:40|4202|4201.5|4202.5|4201.5|4202.5|4201.5|4202|4201.5|530
1620730490000|2021-05-11 10:54:50|||||||||30
1620730500000|2021-05-11 10:55:00|4202||4202||4202||4202||25
1620730510000|2021-05-11 10:55:10|4201.5|4201|4202|4201|4202|4201.5|4201.5|4201|2162
1620730520000|2021-05-11 10:55:20|4201.5|4200.5|4202|4201.5|4202|4201.5|4201|4200.5|1095
1620730530000|2021-05-11 10:55:30|4202.5|4202|4203|4202.5|4203|4202.5|4202.5|4202|220
1620730540000|2021-05-11 10:55:40|4203.5|4203|4203.5|4203|4203.5|4203|4203|4202.5|788
1620730550000|2021-05-11 10:55:50|4204|4203.5|4204.5|4203.5|4204.5|4203.5|4203.5|4203|552
1620730560000|2021-05-11 10:56:00|4205|4204|4206|4205|4206|4205|4205|4204|669
1620730590000|2021-05-11 10:56:30|4206.5|4205.5|4205.5|4205|4206.5|4206|4205.5|4205|152
1620730600000|2021-05-11 10:56:40|4206|4205.5|4206|4205.5|4206|4205.5|4206|4205.5|58
1620730610000|2021-05-11 10:56:50|4206.5||4206.5||4206.5||4206.5||0
1620730620000|2021-05-11 10:57:00|4206|4205|4205.5|4205|4206.5|4205|4205.5|4205|1003
1620730640000|2021-05-11 10:57:20|4206|4205.5|4206|4205.5|4206.5|4205.5|4206|4205.5|420
1620730650000|2021-05-11 10:57:30|4206.5|4206|4207.5|4206.5|4207.5|4206.5|4206.5|4205.5|166
1620730660000|2021-05-11 10:57:40|4208|4207|4208|4207|4208|4207|4207.5|4207|0
1620730670000|2021-05-11 10:57:50|4207.5||4208||4208||4207.5||0
1620730680000|2021-05-11 10:58:00|4207.5|4206.5|4207|4206.5|4208|4207|4207|4206.5|2186
1620730700000|2021-05-11 10:58:20|4206.5|4206|4204|4203.5|4206.5|4206|4204|4203.5|1578
1620730710000|2021-05-11 10:58:30|4204.5||4204.5||4204.5||4204.5||123
1620730720000|2021-05-11 10:58:40|4205|4204|4205|4204.5|4205|4204.5|4205|4204|216
1620730730000|2021-05-11 10:58:50|4205.5||4205.5||4205.5||4205||0
1620730740000|2021-05-11 10:59:00||4205||4205||4205||4205|244
1620730750000|2021-05-11 10:59:10|4205|4204.5|4205|4204.5|4205|4204.5|4205|4204.5|82
1620730790000|2021-05-11 10:59:50|||||||||1
1620730800000|2021-05-11 11:00:00|4204.5|4204|4204.5|4204|4205|4204.5|4204.5|4203.5|2035
1620730810000|2021-05-11 11:00:10|4205|4204.5|4205.5|4205|4205.5|4205|4205|4204.5|758
1620730820000|2021-05-11 11:00:20|4206|4205.5|4207|4206|4207|4206|4206|4205.5|218
1620730850000|2021-05-11 11:00:50||4206.5||4206.5||4206.5||4206.5|25
1620730870000|2021-05-11 11:01:10|4206.5|4206|4206.5|4206|4206.5|4206|4206.5|4206|1672
1620730880000|2021-05-11 11:01:20|4206|4205.5|4206|4205.5|4206|4205.5|4206|4205.5|579
1620730890000|2021-05-11 11:01:30|||||||||23
1620730900000|2021-05-11 11:01:40|||||||||79
1620730910000|2021-05-11 11:01:50|||||||||13
1620730920000|2021-05-11 11:02:00|4205.5|4204.5|4206.5|4206|4206.5|4206|4205.5|4204.5|1548
1620730930000|2021-05-11 11:02:10|4207|4206.5|4206.5|4206|4207.5|4206.5|4206.5|4206|366
1620730940000|2021-05-11 11:02:20|4206|4205.5|4206.5|4205.5|4206.5|4205.5|4205.5|4204.5|985
1620730950000|2021-05-11 11:02:30|4206|4205|4206|4205|4206|4205|4206|4205|495
1620730960000|2021-05-11 11:02:40|||||||||140
1620730970000|2021-05-11 11:02:50|4205.5|4204.5|4205.5|4204.5|4205.5|4204.5|4205|4204.5|553
1620730980000|2021-05-11 11:03:00|4205|4204|4204.5|4204|4205|4204|4204.5|4204|606
1620730990000|2021-05-11 11:03:10|4204|4203.5|4204|4203.5|4204|4203.5|4204|4203.5|305
1620731010000|2021-05-11 11:03:30|4204.5|4204|4203|4202.5|4205|4204|4203|4202.5|1553
1620731020000|2021-05-11 11:03:40|4203.5|4202|4202.5|4202|4203.5|4202|4202.5|4202|545
1620731030000|2021-05-11 11:03:50|4203||4203||4203||4203||52
1620731050000|2021-05-11 11:04:10|4202.5|4202.5|4203|4202.5|4203|4202.5|4202.5|4202|690
1620731060000|2021-05-11 11:04:20|4203.5|4203|4204|4203.5|4204|4203.5|4203.5|4203|1648
1620731070000|2021-05-11 11:04:30|4203.5|4203|4202.5|4201.5|4203.5|4203|4202.5|4201.5|1149
1620731080000|2021-05-11 11:04:40|4202||4202.5||4202.5||4202||90
1620731090000|2021-05-11 11:04:50|4202|4201|4201.5|4200.5|4202.5|4201|4200.5|4200|1201
1620731100000|2021-05-11 11:05:00|||||||||12
1620731110000|2021-05-11 11:05:10|4201|4200|4200.5|4200|4201.5|4200|4200.5|4200|293
1620731120000|2021-05-11 11:05:20|4201|4200.5|4202|4201.5|4202|4201.5|4201|4200.5|3002
1620731130000|2021-05-11 11:05:30|4201.5|4201|4202|4201|4202|4201.5|4201.5|4200.5|332
1620731140000|2021-05-11 11:05:40|4201.5|4200.5|4200.5|4200|4201.5|4200.5|4200.5|4199.5|1048
1620731150000|2021-05-11 11:05:50|4201|4200.5|4201.5|4201|4201.5|4201|4201|4200.5|545
1620731160000|2021-05-11 11:06:00|4202|4201.5|4202|4201.5|4202|4201.5|4202|4201|341
1620731170000|2021-05-11 11:06:10|4202.5|4201|4203|4202|4203|4202.5|4202.5|4201|376
1620731190000|2021-05-11 11:06:30||4202.5||4202.5||4202.5||4202.5|463
1620731200000|2021-05-11 11:06:40|4202.5|4202|4201|4200|4203|4202|4201|4200|1205
1620731210000|2021-05-11 11:06:50|4202|4200.5|4202|4201|4202|4201|4201.5|4200.5|168
1620731220000|2021-05-11 11:07:00|||||||||250
1620731230000|2021-05-11 11:07:10|4201.5||4201.5||4201.5||4201.5||67
1620731240000|2021-05-11 11:07:20|4201|4200.5|4201|4200.5|4201|4200.5|4201|4200.5|82
1620731250000|2021-05-11 11:07:30|4201.5|4201|4202|4201.5|4202|4201.5|4201.5|4201|363
1620731260000|2021-05-11 11:07:40|4201.5|4201|4201|4200.5|4201.5|4201|4201|4200.5|456
1620731270000|2021-05-11 11:07:50|4201.5|4201|4201.5|4200.5|4201.5|4201|4201.5|4200.5|61
1620731280000|2021-05-11 11:08:00|4201||4201||4201||4201||175
1620731290000|2021-05-11 11:08:10|4200.5|4200|4200.5|4199.5|4200.5|4200|4200.5|4199.5|1005
1620731300000|2021-05-11 11:08:20|4200|4199|4200|4199|4200|4199|4200|4199|0
1620731310000|2021-05-11 11:08:30|4200.5||4200.5||4200.5||4200||0
1620731320000|2021-05-11 11:08:40|4200|4199.5|4200.5|4199.5|4200.5|4199.5|4200|4199.5|0
1620731330000|2021-05-11 11:08:50|4200||4200||4200||4200||0
1620731340000|2021-05-11 11:09:00|4200.5|4200|4200.5|4199.5|4201|4200.5|4200.5|4199.5|1310
1620731350000|2021-05-11 11:09:10|4200||4200.5||4200.5||4200||293
1620731380000|2021-05-11 11:09:40|4200|4199|4199.5|4198.5|4200.5|4199|4199|4198.5|839
1620731390000|2021-05-11 11:09:50|4200|4199|4200.5|4199.5|4200.5|4199.5|4200|4199|607
1620731400000|2021-05-11 11:10:00|4200|4199|4201|4200|4201|4200|4200|4199|664
1620731410000|2021-05-11 11:10:10|4200.5||4200.5||4200.5||4200.5||0
1620731420000|2021-05-11 11:10:20|4201||4201||4201||4200.5||120
1620731430000|2021-05-11 11:10:30|4201.5|4200.5|4203|4202|4203|4202|4201.5|4200.5|548
1620731450000|2021-05-11 11:10:50|4203.5|4202.5|4203|4202|4204|4203.5|4202.5|4202|3531
1620731470000|2021-05-11 11:11:10|4202.5|4201.5|4201|4200.5|4202.5|4201.5|4201|4199.5|1599
1620731480000|2021-05-11 11:11:20|4201.5|4201|4202|4201.5|4202|4201.5|4201.5|4200.5|459
1620731490000|2021-05-11 11:11:30|4201.5|4201|4201.5|4200.5|4201.5|4201|4201.5|4200.5|194
1620731510000|2021-05-11 11:11:50|4202|4201|4202|4201.5|4202.5|4201.5|4202|4201|86
1620731520000|2021-05-11 11:12:00|4201.5|4201|4202.5|4201.5|4202.5|4201.5|4201.5|4200.5|1170
1620731530000|2021-05-11 11:12:10|4202|4201|4202|4201|4202|4201|4202|4201|0
1620731550000|2021-05-11 11:12:30|4201.5|4200.5|4201|4200.5|4202|4200.5|4200.5|4200|1161
1620731560000|2021-05-11 11:12:40|4200.5|4200|4200.5|4200|4201|4200.5|4200.5|4200|714
1620731570000|2021-05-11 11:12:50|4201|4200.5|4201|4200.5|4201.5|4200.5|4201|4200.5|164
1620731580000|2021-05-11 11:13:00|4200.5|4200|4201|4200.5|4201.5|4200.5|4200.5|4200|373
1620731590000|2021-05-11 11:13:10||4200||4200||4200||4200|80
1620731600000|2021-05-11 11:13:20|4200.5||4200.5||4200.5||4200.5||8
1620731610000|2021-05-11 11:13:30|4201||4201||4201||4200.5||0
1620731620000|2021-05-11 11:13:40|4200.5||4201||4201||4200.5||0
1620731630000|2021-05-11 11:13:50|4201.5|4200.5|4201.5|4200.5|4201.5|4200.5|4201|4200.5|0
1620731640000|2021-05-11 11:14:00|4201|4200|4201|4200|4201|4200.5|4200.5|4200|736
1620731650000|2021-05-11 11:14:10|4200.5|4199.5|4200.5|4199.5|4200.5|4200|4199.5|4199|2810
1620731670000|2021-05-11 11:14:30|4201|4200|4202|4201.5|4202|4201.5|4201|4200|154
1620731690000|2021-05-11 11:14:50|4202.5|4202|4203.5|4202.5|4203.5|4202.5|4202.5|4202|1
1620731700000|2021-05-11 11:15:00|4203|4203|4204|4203|4204|4203|4203|4203|191
1620731710000|2021-05-11 11:15:10|4203.5|4202.5|4202|4201.5|4203.5|4203|4202|4201.5|1430
1620731720000|2021-05-11 11:15:20||4201||4201||4201||4201|382
1620731730000|2021-05-11 11:15:30|4201.5|4200.5|4201.5|4200.5|4202|4201|4201.5|4200.5|450
1620731740000|2021-05-11 11:15:40|4201||4201||4201||4201||0
1620731750000|2021-05-11 11:15:50|4200.5|4200|4200|4199.5|4200.5|4200|4200|4199.5|277
1620731760000|2021-05-11 11:16:00|||||||||211
1620731770000|2021-05-11 11:16:10|||||||||100
1620731780000|2021-05-11 11:16:20|4200.5|4200|4200.5|4200|4201|4200|4200.5|4200|110
1620731790000|2021-05-11 11:16:30|4201||4200.5||4201||4200.5||0
1620731800000|2021-05-11 11:16:40|4201||4200.5||4201||4200.5||464
1620731810000|2021-05-11 11:16:50|4200|4199.5|4200|4199.5|4200|4199.5|4200|4199.5|1956
1620731820000|2021-05-11 11:17:00|4199.5|4199|4199|4198.5|4199.5|4199|4199|4198|1112
1620731840000|2021-05-11 11:17:20|4198.5|4198|4198.5|4198|4198.5|4198|4198.5|4198|52
1620731850000|2021-05-11 11:17:30|4199|4198.5|4199.5|4199|4200|4199|4199|4198.5|1202
1620731860000|2021-05-11 11:17:40|4199|4198.5|4199|4198|4199|4198.5|4199|4198|489
1620731890000|2021-05-11 11:18:10|4199.5|4198.5|4200|4199.5|4200.5|4199.5|4199.5|4198|573
1620731910000|2021-05-11 11:18:30|4200.5||4200.5||4200.5||4200.5||0
1620731920000|2021-05-11 11:18:40|4200|4199|4199|4198.5|4200|4199|4199|4198.5|1415
1620731950000|2021-05-11 11:19:10|4199.5|4199|4199|4198|4200|4199|4198.5|4198|999
1620731980000|2021-05-11 11:19:40|4198.5|4197.5|4199|4198|4199|4198|4198|4197.5|448
1620732000000|2021-05-11 11:20:00|4199.5|4198.5|4200.5|4199.5|4200.5|4199.5|4199.5|4198.5|825
1620732010000|2021-05-11 11:20:10|4201||4201||4201||4201||0
1620732020000|2021-05-11 11:20:20||4200||4200||4200||4200|0
1620732030000|2021-05-11 11:20:30|4200.5|4199.5|4200|4199.5|4200.5|4199.5|4200|4199.5|947
1620732040000|2021-05-11 11:20:40|4199.5|4199|4199|4198.5|4199.5|4199|4199|4198.5|102
1620732060000|2021-05-11 11:21:00|4199.5|4199|4199|4198.5|4199.5|4199|4199|4198.5|883
1620732070000|2021-05-11 11:21:10|4199.5|4199|4199|4198.5|4200|4199.5|4199|4198.5|227
1620732080000|2021-05-11 11:21:20|4198.5|4198|4198|4197.5|4199|4198.5|4198|4197.5|1317
1620732090000|2021-05-11 11:21:30|4198.5||4198.5||4198.5||4198.5||0
1620732110000|2021-05-11 11:21:50|4199|4198|4199.5|4198.5|4199.5|4199|4199|4198|509
1620732120000|2021-05-11 11:22:00|4199|4198|4198.5|4197.5|4199|4198|4198.5|4197.5|83
1620732130000|2021-05-11 11:22:10|4199|4198|4199.5|4198.5|4199.5|4198.5|4199|4198|81
1620732150000|2021-05-11 11:22:30|4199|4198|4198.5|4197.5|4199|4198|4198|4197.5|389
1620732160000|2021-05-11 11:22:40|4199|4198|4200.5|4199.5|4200.5|4199.5|4198.5|4198|1432
1620732170000|2021-05-11 11:22:50|4200||4200||4200||4200||0
1620732180000|2021-05-11 11:23:00|4199.5|4199|4199.5|4199|4200|4199.5|4199.5|4199|95
1620732200000|2021-05-11 11:23:20|4199|4198.5|4199|4198.5|4199.5|4199|4199|4198.5|1261
1620732210000|2021-05-11 11:23:30|4199.5|4199|4199.5|4199|4199.5|4199|4199.5|4199|435
1620732220000|2021-05-11 11:23:40|4200|4199.5|4200.5|4199.5|4200.5|4200|4200|4199.5|317
1620732230000|2021-05-11 11:23:50|4200|4199|4199.5|4199|4200|4199|4199.5|4198.5|1817
1620732240000|2021-05-11 11:24:00|4200|4199.5|4200|4199.5|4200|4199.5|4200|4199.5|739
1620732250000|2021-05-11 11:24:10|4199.5|4199|4200|4199|4200|4199.5|4199.5|4199|530
1620732260000|2021-05-11 11:24:20||4199.5||4199.5||4199.5||4199.5|0
1620732270000|2021-05-11 11:24:30|4199.5|4199|4200|4199|4200|4199|4199.5|4199|188
1620732280000|2021-05-11 11:24:40|4199.5||4199.5||4199.5||4199.5||56
1620732290000|2021-05-11 11:24:50|4199|4198.5|4199.5|4199|4199.5|4199|4199|4198.5|962
1620732300000|2021-05-11 11:25:00|4199|4198.5|4199|4198.5|4199|4198.5|4199|4198.5|96
1620732310000|2021-05-11 11:25:10|4198.5|4198|4198|4197.5|4198.5|4198|4198|4197.5|411
1620732320000|2021-05-11 11:25:20|4197.5|4197|4197.5|4197|4198|4197.5|4197.5|4197|424
1620732330000|2021-05-11 11:25:30|4198|4197.5|4198.5|4198|4198.5|4198|4198|4197.5|944
1620732340000|2021-05-11 11:25:40|4199|4198.5|4199.5|4198.5|4199.5|4198.5|4199|4198.5|83
1620732350000|2021-05-11 11:25:50|4199|4198|4198|4197|4199|4198|4197.5|4197|1593
1620732360000|2021-05-11 11:26:00|4198.5|4197.5|4199|4198|4199|4198|4198.5|4197.5|430
1620732390000|2021-05-11 11:26:30|4199.5|4198.5|4199.5|4198.5|4199.5|4198.5|4199.5|4198.5|0
1620732400000|2021-05-11 11:26:40|4199|4198|4199|4198|4199|4198|4199|4198|5
1620732410000|2021-05-11 11:26:50|4198.5|4197.5|4198|4197.5|4198.5|4197.5|4198|4197.5|843
1620732420000|2021-05-11 11:27:00|4197.5|4197|4197.5|4197|4197.5|4197|4197.5|4197|109
1620732430000|2021-05-11 11:27:10|4198|4197.5|4199|4198|4199|4198.5|4198|4197|1099
1620732450000|2021-05-11 11:27:30||4198.5||4198.5||4198.5||4198.5|0
1620732470000|2021-05-11 11:27:50|4199.5|4199|4200|4199|4200|4199|4199.5|4199|325
1620732480000|2021-05-11 11:28:00|4199.5|4199.5|4200|4199|4200|4199.5|4199.5|4199|239
1620732510000|2021-05-11 11:28:30|4199.5|4198.5|4200|4199|4200|4199|4199|4198.5|1850
1620732530000|2021-05-11 11:28:50|4200.5|4199.5|4201|4200|4201|4200.5|4200.5|4199.5|437
1620732540000|2021-05-11 11:29:00|4201.5|4200.5|4201.5|4201|4201.5|4201|4201|4200.5|920
1620732560000|2021-05-11 11:29:20|4202|4201.5|4202|4201.5|4202.5|4201.5|4202|4201.5|128
1620732590000|2021-05-11 11:29:50|||||||||225
1620732600000|2021-05-11 11:30:00|4201.5|4201|4201.5|4201|4201.5|4201|4201.5|4201|632
1620732610000|2021-05-11 11:30:10|4202|4201.5|4203|4202|4203|4202|4202|4201.5|144
1620732630000|2021-05-11 11:30:30|4203.5|4202.5|4203.5|4202.5|4203.5|4202.5|4203.5|4202.5|35
1620732650000|2021-05-11 11:30:50|4204|4203|4204|4203.5|4204|4203.5|4204|4203|0
1620732670000|2021-05-11 11:31:10|4203.5|4203|4203.5|4203|4203.5|4203|4203.5|4203|980
1620732680000|2021-05-11 11:31:20|4204|4203.5|4203.5|4203|4204|4203.5|4203.5|4203|399
1620732690000|2021-05-11 11:31:30|4204|4203.5|4203.5|4203|4204|4203.5|4203.5|4203|178
1620732710000|2021-05-11 11:31:50|4204|4203.5|4204.5|4204|4204.5|4204|4204|4203.5|67
1620732720000|2021-05-11 11:32:00|4205|4204.5|4206.5|4205.5|4206.5|4205.5|4205|4204.5|961
1620732740000|2021-05-11 11:32:20|4206||4206||4206||4206||135
1620732760000|2021-05-11 11:32:40|4206.5|4205|4204.5|4204|4206.5|4205.5|4204|4203.5|2408
1620732770000|2021-05-11 11:32:50|4204|4203.5|4203.5|4203|4204|4203.5|4203.5|4203|401
1620732810000|2021-05-11 11:33:30|4204|4203.5|4204.5|4204|4204.5|4204|4204|4203.5|1097
1620732820000|2021-05-11 11:33:40|4205||4205||4205||4205||95
1620732830000|2021-05-11 11:33:50|||||||||1205
1620732840000|2021-05-11 11:34:00|4204.5|4204.5|4205|4204|4205|4204.5|4204.5|4204|516
1620732850000|2021-05-11 11:34:10|4204.5|4203.5|4203.5|4203|4204.5|4203.5|4203.5|4203|937
1620732870000|2021-05-11 11:34:30|4204|4203.5|4203.5|4203|4204|4203.5|4203.5|4202.5|1648
1620732880000|2021-05-11 11:34:40|4204|4203.5|4204.5|4203.5|4204.5|4203.5|4204|4203.5|79
1620732900000|2021-05-11 11:35:00||4204||4204||4204||4204|0
1620732940000|2021-05-11 11:35:40|4205|4204.5|4205.5|4205|4205.5|4205|4205|4204.5|111
1620732950000|2021-05-11 11:35:50|4206|4205.5|4206.5|4205.5|4206.5|4205.5|4206|4205.5|63
1620732970000|2021-05-11 11:36:10|4206||4206||4206||4206||0
1620732980000|2021-05-11 11:36:20|4205.5|4205|4206|4205|4206|4205.5|4205.5|4205|1198
1620732990000|2021-05-11 11:36:30|4206.5|4205.5|4206.5|4205.5|4206.5|4206|4206.5|4205.5|2512
1620733000000|2021-05-11 11:36:40|4207|4206|4206.5|4205.5|4207.5|4207|4206.5|4205.5|2265
1620733010000|2021-05-11 11:36:50|4206|4206|4206.5|4205.5|4206.5|4206|4206|4205.5|361
1620733030000|2021-05-11 11:37:10|4206|4205|4204.5|4204|4206|4205|4204.5|4204|2162
1620733040000|2021-05-11 11:37:20|4205||4205||4205||4205||0
1620733050000|2021-05-11 11:37:30||4204.5||4204.5||4204.5||4204.5|0
1620733060000|2021-05-11 11:37:40|4205.5|4204|4206.5|4205.5|4206.5|4205.5|4205.5|4204|644
1620733070000|2021-05-11 11:37:50|4207|4206|4207.5|4206|4207.5|4206|4207|4206|0
1620733080000|2021-05-11 11:38:00|4208|4206.5|4208|4207|4208|4207|4208|4206.5|214
1620733090000|2021-05-11 11:38:10|4208.5|4207.5|4209|4207.5|4209|4207.5|4208.5|4207.5|0
1620733100000|2021-05-11 11:38:20|4208.5|4207|4207.5|4207|4208.5|4207|4207.5|4207|649
1620733110000|2021-05-11 11:38:30|4208||4208||4208||4208||317
1620733140000|2021-05-11 11:39:00|4208.5|4207.5|4209|4208|4209|4208|4208.5|4207.5|609
1620733150000|2021-05-11 11:39:10|4208.5||4208.5||4208.5||4208.5||0
1620733160000|2021-05-11 11:39:20|4208|4207.5|4207.5|4207|4208|4207.5|4207|4206.5|1509
1620733190000|2021-05-11 11:39:50|4207|4206.5|4207|4206.5|4207|4206.5|4207|4206.5|391
1620733200000|2021-05-11 11:40:00|4207.5|4207|4207.5|4206.5|4208|4207|4207|4206.5|585
1620733210000|2021-05-11 11:40:10||4207||4207||4207||4207|0
1620733220000|2021-05-11 11:40:20|4208|4207.5|4209|4208|4209|4208|4208|4207.5|201
1620733230000|2021-05-11 11:40:30|4208.5|4207.5|4208|4207.5|4209|4208|4208|4207.5|802
1620733260000|2021-05-11 11:41:00|4207.5|4207|4208|4207.5|4208|4207.5|4207.5|4207|706
1620733270000|2021-05-11 11:41:10|4207.5|4207|4207.5|4207|4208|4207|4207.5|4207|99
1620733280000|2021-05-11 11:41:20|4208|4207.5|4208|4207.5|4208|4207.5|4207.5|4207|158
1620733290000|2021-05-11 11:41:30|4208.5|4208|4210|4209.5|4210|4209.5|4208.5|4208|537
1620733300000|2021-05-11 11:41:40|4210.5|4210|4210.5|4210|4210.5|4210|4210.5|4210|68
1620733310000|2021-05-11 11:41:50|4211||4211||4211||4211||0
1620733320000|2021-05-11 11:42:00||4210.5||4210.5||4210.5||4210.5|0
1620733330000|2021-05-11 11:42:10|4210.5|4210|4210.5|4210|4211|4210.5|4210.5|4210|2848
1620733350000|2021-05-11 11:42:30|4211|4210.5|4211|4210.5|4211|4210.5|4211|4210.5|77
1620733360000|2021-05-11 11:42:40|4210.5|4210|4210|4209.5|4211|4210|4210|4209.5|1326
1620733370000|2021-05-11 11:42:50|4209.5|4209|4209.5|4209|4209.5|4209|4209.5|4209|391
1620733380000|2021-05-11 11:43:00|4210|4209.5|4210.5|4210|4210.5|4210|4209.5|4209|318
1620733390000|2021-05-11 11:43:10|4211|4210.5|4211|4210.5|4211|4210.5|4211|4210.5|67
1620733410000|2021-05-11 11:43:30|4211.5|4211|4211.5|4210.5|4211.5|4211|4211.5|4210.5|291
1620733420000|2021-05-11 11:43:40|4211|4211|4211|4210.5|4211|4211|4211|4210.5|134
1620733430000|2021-05-11 11:43:50|4210.5|4210|4210.5|4210|4211|4210|4210.5|4209.5|1032
1620733440000|2021-05-11 11:44:00|4211|4210.5|4211|4210.5|4211|4210.5|4211|4210.5|0
1620733460000|2021-05-11 11:44:20|4210.5|4210|4210|4209.5|4210.5|4210|4210|4209.5|190
1620733470000|2021-05-11 11:44:30|4209.5|4209|4210.5|4209.5|4210.5|4209.5|4209.5|4208.5|455
1620733490000|2021-05-11 11:44:50||4210||4210||4210||4210|61
1620733500000|2021-05-11 11:45:00|||||||||133
1620733510000|2021-05-11 11:45:10|4211|4210.5|4211|4210.5|4211|4210.5|4211|4210.5|184
1620733520000|2021-05-11 11:45:20|4211.5|4211|4211.5|4211|4211.5|4211|4211.5|4210.5|415
1620733530000|2021-05-11 11:45:30|4212|4211.5|4212.5|4212|4212.5|4212|4211.5|4211|1113
1620733540000|2021-05-11 11:45:40|4213|4212.5|4213|4212|4213|4212.5|4213|4212|51
1620733550000|2021-05-11 11:45:50|4212.5|4211.5|4213|4211.5|4213|4211.5|4211.5|4211|1430
1620733570000|2021-05-11 11:46:10|4212.5|4211|4211.5|4211|4212.5|4211|4211.5|4211|473
1620733580000|2021-05-11 11:46:20|4211|4210.5|4211.5|4211|4211.5|4211|4211|4210.5|208
1620733590000|2021-05-11 11:46:30|4211|4210.5|4211|4210.5|4211|4210.5|4211|4210.5|320
1620733630000|2021-05-11 11:47:10|4211.5|4211|4211.5|4211|4211.5|4211|4211.5|4211|561
1620733640000|2021-05-11 11:47:20|4212|4211.5|4211.5|4211|4212|4211.5|4211.5|4211|384
1620733650000|2021-05-11 11:47:30|4212|4211.5|4212.5|4211.5|4212.5|4211.5|4212|4211.5|60
1620733660000|2021-05-11 11:47:40|4212|4211|4211.5|4211|4212|4211|4211.5|4211|1559
1620733670000|2021-05-11 11:47:50|4211|4210.5|4212|4211|4212|4211.5|4211|4210.5|210
1620733680000|2021-05-11 11:48:00|4212.5|4211.5|4213|4212.5|4213|4212.5|4212.5|4211.5|363
1620733690000|2021-05-11 11:48:10|4212.5|4212|4212.5|4212|4212.5|4212|4212.5|4212|90
1620733700000|2021-05-11 11:48:20|4212|4211.5|4212|4211.5|4212|4211.5|4212|4211.5|1058
1620733730000|2021-05-11 11:48:50|4212.5|4212|4214|4213.5|4214|4213.5|4212.5|4212|266
1620733740000|2021-05-11 11:49:00|4213.5|4213|4212.5|4212|4213.5|4213|4212.5|4212|574
1620733760000|2021-05-11 11:49:20|4212|4211.5|4212|4211.5|4212|4211.5|4211.5|4211|1301
1620733770000|2021-05-11 11:49:30|4212.5|4212|4212|4211.5|4212.5|4212|4212|4211.5|895
1620733780000|2021-05-11 11:49:40|4211.5|4211|4211.5|4211|4211.5|4211|4211.5|4211|824
1620733790000|2021-05-11 11:49:50|4212|4211.5|4211.5|4211|4212|4211.5|4211.5|4211|263
1620733800000|2021-05-11 11:50:00|4211|4210.5|4211|4210|4211|4210.5|4210.5|4210|437
1620733810000|2021-05-11 11:50:10|4211.5|4210.5|4211|4210|4211.5|4211|4211|4210|886
1620733820000|2021-05-11 11:50:20||4210.5||4210.5||4210.5||4210.5|90
1620733840000|2021-05-11 11:50:40|4211.5|4211|4212|4211.5|4212|4211.5|4211.5|4211|506
1620733860000|2021-05-11 11:51:00|4211.5|4211|4211.5|4211|4211.5|4211|4211|4210.5|2205
1620733880000|2021-05-11 11:51:20|4211|4210.5|4211|4210|4211|4210.5|4211|4210|274
1620733890000|2021-05-11 11:51:30||4210.5||4210||4210.5||4210|0
1620733900000|2021-05-11 11:51:40||4210.5||4210.5||4210.5||4210.5|0
1620733910000|2021-05-11 11:51:50|4210.5|4210|4210.5|4210|4210.5|4210|4210.5|4210|436
1620733920000|2021-05-11 11:52:00|||||||||90
1620733940000|2021-05-11 11:52:20|4211|4210.5|4211|4210.5|4211.5|4210.5|4211|4210.5|1028
1620733950000|2021-05-11 11:52:30|||||||||107
1620733960000|2021-05-11 11:52:40|4210.5|4210|4210.5|4210|4210.5|4210|4210.5|4210|58
1620733970000|2021-05-11 11:52:50|4210|4209.5|4210|4209.5|4210|4209.5|4210|4209.5|301
1620733980000|2021-05-11 11:53:00|4209.5|4209|4209.5|4209|4209.5|4209|4209.5|4209|396
1620733990000|2021-05-11 11:53:10|4210|4209.5|4210|4209|4210|4209.5|4210|4209|194
1620734010000|2021-05-11 11:53:30||4209.5||4209.5||4209.5||4209.5|322
1620734020000|2021-05-11 11:53:40|||||||||177
1620734050000|2021-05-11 11:54:10|4209.5|4209|4208.5|4208|4209.5|4209|4208.5|4208|1448
1620734060000|2021-05-11 11:54:20|4209|4208.5|4209|4208.5|4209.5|4208.5|4209|4208.5|258
1620734080000|2021-05-11 11:54:40|4209.5|4209|4208.5|4208|4209.5|4209|4208.5|4208|538
1620734090000|2021-05-11 11:54:50|4208|4207.5|4208|4207.5|4208|4207.5|4208|4207|371
1620734110000|2021-05-11 11:55:10|4207.5|4207|4208|4207.5|4208|4207.5|4207.5|4207|355
1620734120000|2021-05-11 11:55:20|4208.5|4208|4208.5|4207.5|4208.5|4208|4208|4207.5|1238
1620734130000|2021-05-11 11:55:30|4209|4208|4209|4208.5|4209|4208.5|4209|4208|177
1620734140000|2021-05-11 11:55:40|4209.5|4209|4210|4209.5|4210|4209.5|4209.5|4209|979
1620734150000|2021-05-11 11:55:50|4209.5|4209|4210|4209.5|4210|4209.5|4209.5|4209|219
1620734160000|2021-05-11 11:56:00|4209.5|4209|4209.5|4209|4209.5|4209|4209.5|4209|406
1620734170000|2021-05-11 11:56:10|4210|4209.5|4209|4208|4210|4209.5|4209|4208|1383
1620734180000|2021-05-11 11:56:20|4209.5|4208.5|4210|4209.5|4210|4209.5|4209.5|4208.5|566
1620734190000|2021-05-11 11:56:30|4209.5|4209|4209.5|4209|4209.5|4209|4209.5|4209|361
1620734200000|2021-05-11 11:56:40|4210|4209.5|4210|4209.5|4210|4209.5|4209.5|4209|70
1620734210000|2021-05-11 11:56:50|4209.5|4209|4210|4209.5|4210|4209.5|4209.5|4209|325
1620734230000|2021-05-11 11:57:10|4210.5|4209|4211.5|4210.5|4211.5|4211|4210.5|4209|3354
1620734240000|2021-05-11 11:57:20|4211|4210|4210|4209.5|4211.5|4210|4210|4209.5|2154
1620734250000|2021-05-11 11:57:30|4210.5||4210.5||4210.5||4210.5||0
1620734260000|2021-05-11 11:57:40|4210|4209|4210|4209|4210|4209|4209.5|4209|261
1620734270000|2021-05-11 11:57:50|4209.5|4208.5|4208.5|4208|4209.5|4208.5|4208.5|4207.5|815
1620734280000|2021-05-11 11:58:00|4209|4208.5|4209|4208|4209.5|4208.5|4209|4208|1038
1620734290000|2021-05-11 11:58:10|4208.5|4207.5|4208.5|4208|4209|4208|4208.5|4207.5|953
1620734300000|2021-05-11 11:58:20|4208|4207.5|4208.5|4207.5|4208.5|4207.5|4208|4207.5|595
1620734310000|2021-05-11 11:58:30|4209|4208|4207.5|4207|4209|4208.5|4207.5|4207|1367
1620734320000|2021-05-11 11:58:40|4208|4207.5|4208|4207|4208.5|4208|4208|4207|430
1620734330000|2021-05-11 11:58:50|4207.5|4206.5|4207|4206.5|4207.5|4206.5|4207|4206.5|300
1620734340000|2021-05-11 11:59:00|||||||||95
1620734350000|2021-05-11 11:59:10|4206.5|4206|4206.5|4205.5|4206.5|4206|4206.5|4205.5|465
1620734360000|2021-05-11 11:59:20|4207|4206|4207.5|4206.5|4207.5|4206.5|4207|4206|105
1620734370000|2021-05-11 11:59:30|4208|4207|4208|4207.5|4208|4207.5|4208|4206.5|69
1620734380000|2021-05-11 11:59:40|4208.5||4208||4208.5||4208||0
1620734390000|2021-05-11 11:59:50|4208.5||4208.5||4209||4208.5||0
1620734400000|2021-05-11 12:00:00|4208|4207|4207|4206|4208|4207|4207|4206|1385
1620734410000|2021-05-11 12:00:10|4207.5|4206.5|4208|4207.5|4208|4207.5|4207|4206.5|735
1620734420000|2021-05-11 12:00:20|4207.5|4207|4207.5|4206.5|4207.5|4207|4207.5|4206.5|154
1620734430000|2021-05-11 12:00:30|4207|4206|4206|4205|4207|4206|4206|4205|564
1620734450000|2021-05-11 12:00:50|4205.5|4204.5|4204.5|4204|4205.5|4204.5|4204.5|4204|490
1620734460000|2021-05-11 12:01:00|4205|4204.5|4206|4205.5|4206|4205.5|4204.5|4204.5|544
1620734470000|2021-05-11 12:01:10|4205.5|4205|4205.5|4205|4205.5|4205|4205.5|4205|90
1620734480000|2021-05-11 12:01:20|4206|4205.5|4207|4206.5|4207.5|4206.5|4206|4205.5|139
1620734490000|2021-05-11 12:01:30|4207.5|4206|4207.5|4206|4207.5|4206|4207|4206|118
1620734500000|2021-05-11 12:01:40|4208|4206.5|4207.5|4206.5|4208|4206.5|4207.5|4206.5|0
1620734510000|2021-05-11 12:01:50|4208|4207|4208|4207|4208|4207.5|4207.5|4206.5|399
1620734540000|2021-05-11 12:02:20||4207.5||4207||4207.5||4207|167
1620734550000|2021-05-11 12:02:30|4207.5|4206.5|4207.5|4207|4208|4207|4207|4206.5|1943
1620734560000|2021-05-11 12:02:40|4207|4206.5|4207.5|4206.5|4207.5|4207|4207|4206.5|294
1620734570000|2021-05-11 12:02:50|4208|4207|4208|4207|4208|4207.5|4207.5|4207|472
1620734580000|2021-05-11 12:03:00|||||||||110
1620734590000|2021-05-11 12:03:10||4207.5||4207||4207.5||4207|82
1620734640000|2021-05-11 12:04:00|4207.5|4206.5|4205|4204.5|4208|4206.5|4205|4204.5|4553
1620734660000|2021-05-11 12:04:20|4205.5|4205|4205.5|4205|4205.5|4205|4205.5|4204.5|1045
1620734670000|2021-05-11 12:04:30|4206|4205.5|4206|4205.5|4206|4205.5|4206|4205.5|173
1620734680000|2021-05-11 12:04:40|4205.5|4205|4205.5|4205|4205.5|4205|4205.5|4205|188
1620734690000|2021-05-11 12:04:50|4206|4205.5|4206.5|4206|4206.5|4206|4206|4205.5|200
1620734700000|2021-05-11 12:05:00||4205.5||4205.5||4205.5||4205.5|0
1620734710000|2021-05-11 12:05:10|4207|4206|4207|4206.5|4207.5|4207|4207|4206|309
1620734720000|2021-05-11 12:05:20|4207.5|4207|4207.5|4207|4207.5|4207|4207.5|4207|88
1620734730000|2021-05-11 12:05:30|4207|4206.5|4207.5|4206.5|4207.5|4207|4207|4206.5|732
1620734740000|2021-05-11 12:05:40|4207||4207||4207||4207||0
1620734750000|2021-05-11 12:05:50|4206.5|4206|4206.5|4206|4206.5|4206|4206|4205.5|439
1620734760000|2021-05-11 12:06:00|4206|4205.5|4206.5|4205.5|4206.5|4206|4206|4205.5|417
1620734770000|2021-05-11 12:06:10||4206||4205.5||4206||4205.5|0
1620734790000|2021-05-11 12:06:30||4206||4206||4206||4206|0
1620734800000|2021-05-11 12:06:40|4207|4206.5|4207|4206.5|4207|4206.5|4206.5|4206|139
1620734810000|2021-05-11 12:06:50|||||||||238
1620734820000|2021-05-11 12:07:00|4207.5|4207|4207|4206.5|4207.5|4207|4207|4206.5|63
1620734840000|2021-05-11 12:07:20|4206.5|4206|4205.5|4204.5|4206.5|4206|4205.5|4204.5|2460
1620734850000|2021-05-11 12:07:30|4205||4205||4205||4205||599
1620734860000|2021-05-11 12:07:40|4204.5|4204|4205|4204.5|4205|4204.5|4204.5|4204|84
1620734880000|2021-05-11 12:08:00|4204.5|4204|4205|4204|4205|4204.5|4203.5|4203|932
1620734890000|2021-05-11 12:08:10|4205.5|4204.5|4205|4204.5|4205.5|4205|4205|4204.5|612
1620734900000|2021-05-11 12:08:20|4204.5|4204|4205|4204|4205|4204|4204.5|4204|642
1620734910000|2021-05-11 12:08:30|4204.5|4203.5|4204|4203.5|4204.5|4203.5|4203|4202|800
1620734920000|2021-05-11 12:08:40|||||||||50
1620734930000|2021-05-11 12:08:50|4203.5|4203|4203.5|4203|4203.5|4203|4203.5|4203|79
1620734940000|2021-05-11 12:09:00|4203|4202.5|4201|4200.5|4203|4202.5|4201|4200.5|5794
1620734950000|2021-05-11 12:09:10|4201.5|4201|4202|4201.5|4202|4201.5|4201|4200.5|789
1620734960000|2021-05-11 12:09:20|4202.5|4202|4202.5|4202|4203|4202.5|4201.5|4201|5442
1620734970000|2021-05-11 12:09:30|4203|4202.5|4202|4201.5|4203.5|4202.5|4202|4201|4029
1620734980000|2021-05-11 12:09:40|4201.5|4201|4202|4201|4202.5|4202|4201.5|4201|1541
1620734990000|2021-05-11 12:09:50|4202.5|4201.5|4203|4202|4203|4202.5|4202.5|4201.5|1132
1620735000000|2021-05-11 12:10:00|4202.5|4201.5|4201.5|4200.5|4202.5|4201.5|4199.5|4199|2438
1620735010000|2021-05-11 12:10:10|4201|4200|4200|4199|4201|4200|4200|4199|192
1620735020000|2021-05-11 12:10:20|4200.5|4199.5|4200|4199.5|4200.5|4200|4200|4199.5|378
1620735030000|2021-05-11 12:10:30|4199.5|4199|4201|4200|4201|4200.5|4199.5|4199|859
1620735040000|2021-05-11 12:10:40|4201.5|4200.5|4203|4202.5|4203|4202.5|4201|4200.5|326
1620735050000|2021-05-11 12:10:50|4203.5|4203|4203.5|4203|4204|4203|4203.5|4203|200
1620735060000|2021-05-11 12:11:00|4203|4202.5|4202.5|4202|4203.5|4202.5|4202.5|4202|1567
1620735070000|2021-05-11 12:11:10|||||||||200
1620735090000|2021-05-11 12:11:30|4203|4202.5|4203.5|4202.5|4203.5|4202.5|4203|4202.5|1100
1620735100000|2021-05-11 12:11:40|4204|4203|4204|4203.5|4204|4203.5|4204|4203|161
1620735110000|2021-05-11 12:11:50|||||||||154
1620735120000|2021-05-11 12:12:00|4204.5|4204|4204.5|4204|4204.5|4204|4204.5|4204|0
1620735130000|2021-05-11 12:12:10|4204|4203.5|4203|4202.5|4204|4203.5|4203|4202.5|1495
1620735140000|2021-05-11 12:12:20|4202.5|4202|4203|4202|4203|4202|4202.5|4202|153
1620735150000|2021-05-11 12:12:30||4202.5||4202.5||4202.5||4202.5|25
1620735160000|2021-05-11 12:12:40|4203.5|4203|4204|4203.5|4204.5|4203.5|4203.5|4203|424
1620735170000|2021-05-11 12:12:50|||||||||1
1620735180000|2021-05-11 12:13:00|4203.5|4203|4203.5|4203|4203.5|4203|4203.5|4203|613
1620735190000|2021-05-11 12:13:10|||||||||80
1620735210000|2021-05-11 12:13:30|4203|4202.5|4204.5|4203.5|4204.5|4203.5|4203|4202.5|995
1620735220000|2021-05-11 12:13:40|4205|4204|4205.5|4205|4206|4205|4205|4204|53
1620735230000|2021-05-11 12:13:50|4205|4204.5|4204.5|4204|4205|4204.5|4204.5|4204|211
1620735240000|2021-05-11 12:14:00|4205|4204.5|4207|4206.5|4207|4206.5|4205|4204|1725
1620735250000|2021-05-11 12:14:10|4206.5|4206|4206.5|4206|4206.5|4206|4206.5|4205.5|91
1620735260000|2021-05-11 12:14:20|4206|4205.5|4206|4205|4206.5|4206|4206|4205|1392
1620735310000|2021-05-11 12:15:10|4205.5|4204.5|4205.5|4204.5|4206|4205|4205|4204.5|875
1620735320000|2021-05-11 12:15:20|4205|4204|4204.5|4204|4205|4204|4204.5|4204|61
1620735330000|2021-05-11 12:15:30|4205||4205||4205||4205||0
1620735340000|2021-05-11 12:15:40|4204.5|4203.5|4203.5|4203|4205|4204|4203.5|4203|1955
1620735350000|2021-05-11 12:15:50|4203|4202.5|4203|4202|4203.5|4202.5|4202.5|4202|931
1620735360000|2021-05-11 12:16:00|||||||||23
1620735370000|2021-05-11 12:16:10|4203.5|4202.5|4203.5|4203|4203.5|4203|4203.5|4202.5|345
1620735380000|2021-05-11 12:16:20|4203|4202.5|4202.5|4201.5|4203|4202.5|4202|4201.5|579
1620735390000|2021-05-11 12:16:30|4203|4202|4201|4200|4203|4202|4201|4200|1291
1620735400000|2021-05-11 12:16:40|4200.5|4199.5|4201|4200.5|4201|4200.5|4199|4198.5|1409
1620735410000|2021-05-11 12:16:50|4201.5|4201|4200.5|4199.5|4201.5|4201|4200|4199.5|215
1620735420000|2021-05-11 12:17:00|4201|4200|4200.5|4200|4201.5|4200.5|4200.5|4200|1418
1620735430000|2021-05-11 12:17:10|4201|4200.5|4201.5|4201|4201.5|4201|4201|4200.5|320
1620735440000|2021-05-11 12:17:20|4201|4200.5|4200.5|4199.5|4201|4200.5|4199.5|4199|1886
1620735450000|2021-05-11 12:17:30|4201|4200|4201.5|4201|4201.5|4201|4201|4200|89
1620735460000|2021-05-11 12:17:40|4201|4200|4199.5|4199|4201|4200.5|4199.5|4199|1117
1620735470000|2021-05-11 12:17:50|4200|4198.5|4200|4199|4200|4199|4199|4198.5|786
1620735480000|2021-05-11 12:18:00||4199.5||4199.5||4199.5||4199.5|128
1620735490000|2021-05-11 12:18:10|4200.5|4200|4200.5|4200|4200.5|4200|4200.5|4200|552
1620735500000|2021-05-11 12:18:20|4201|4200.5|4199|4198.5|4201|4200.5|4199|4198.5|1034
1620735510000|2021-05-11 12:18:30|4199.5|4199|4200|4199|4200|4199|4199.5|4199|35
1620735520000|2021-05-11 12:18:40|4199.5|4198.5|4199|4198.5|4200|4198.5|4198|4197|2196
1620735530000|2021-05-11 12:18:50||4198||4198||4198||4198|0
1620735540000|2021-05-11 12:19:00|4199.5|4198.5|4199.5|4198.5|4199.5|4198.5|4199.5|4198.5|0
1620735550000|2021-05-11 12:19:10|4200|4199|4199.5|4199|4200|4199.5|4199.5|4198.5|619
1620735560000|2021-05-11 12:19:20|4200|4199.5|4199|4198.5|4200|4199.5|4199|4198.5|279
1620735570000|2021-05-11 12:19:30|4199.5|4199|4198|4197|4199.5|4199|4197.5|4197|2414
1620735580000|2021-05-11 12:19:40||4197.5||4197.5||4197.5||4197.5|0
1620735590000|2021-05-11 12:19:50|4197.5|4197|4197|4196.5|4197.5|4197|4197|4196|341
1620735600000|2021-05-11 12:20:00|4196.5|4196|4196.5|4195.5|4197|4196|4196|4195.5|370
1620735610000|2021-05-11 12:20:10|4197|4196|4196.5|4196|4197|4196.5|4196.5|4195.5|467
1620735620000|2021-05-11 12:20:20|4196|4195.5|4196|4195|4196.5|4196|4196|4195|546
1620735630000|2021-05-11 12:20:30|4196.5|4195.5|4197|4196|4197|4196.5|4196.5|4195.5|784
1620735640000|2021-05-11 12:20:40|4196.5|4195.5|4196|4195|4196.5|4195.5|4195.5|4194.5|381
1620735650000|2021-05-11 12:20:50|4196.5|4195.5|4196.5|4195.5|4196.5|4196|4196.5|4195.5|59
1620735660000|2021-05-11 12:21:00|4197|4196|4196.5|4195.5|4197|4196.5|4196.5|4195.5|242
1620735670000|2021-05-11 12:21:10|4197|4195|4197|4196|4197|4196|4197|4195|196
1620735680000|2021-05-11 12:21:20|4196.5||4196.5||4196.5||4196.5||0
1620735690000|2021-05-11 12:21:30|4196|4195.5|4195.5|4195|4196|4195.5|4195|4194.5|1343
1620735700000|2021-05-11 12:21:40|4195|4194.5|4196|4195|4196|4195.5|4195|4194.5|521
1620735710000|2021-05-11 12:21:50|4195.5|4194.5|4195.5|4194.5|4195.5|4194.5|4195.5|4194.5|120
1620735720000|2021-05-11 12:22:00|4195|4194|4194.5|4193.5|4195.5|4194|4194.5|4193.5|445
1620735760000|2021-05-11 12:22:40|4194|4193|4194|4193|4194.5|4193|4192.5|4192|1805
1620735780000|2021-05-11 12:23:00|4193.5||4193.5||4193.5||4193.5||722
1620735790000|2021-05-11 12:23:10|4193|4192.5|4192.5|4192|4193.5|4193|4192.5|4192|1537
1620735800000|2021-05-11 12:23:20|4193|4192.5|4193.5|4192.5|4193.5|4193|4192.5|4192.5|153
1620735810000|2021-05-11 12:23:30||4192||4192||4192||4192|0
1620735820000|2021-05-11 12:23:40|4193|4191.5|4193.5|4192.5|4193.5|4192.5|4192|4191.5|557
1620735830000|2021-05-11 12:23:50|4194|4193|4194|4193|4194|4193|4194|4193|0
1620735840000|2021-05-11 12:24:00|4194.5|4193.5|4194.5|4194|4194.5|4194|4194.5|4193.5|510
1620735850000|2021-05-11 12:24:10|4194|4193.5|4194.5|4193.5|4194.5|4194|4194|4193.5|969
1620735860000|2021-05-11 12:24:20|4195|4194|4195|4194|4195|4194.5|4195|4193.5|506
1620735870000|2021-05-11 12:24:30|4194.5|4193.5|4194|4193.5|4194.5|4194|4194|4193.5|1927
1620735880000|2021-05-11 12:24:40|4194.5|4194|4195|4194|4195|4194|4194.5|4194|46
1620735900000|2021-05-11 12:25:00|4194.5|4194.5|4194.5|4194|4195|4194.5|4194.5|4194|736
1620735910000|2021-05-11 12:25:10|4195|4193.5|4194|4193.5|4195|4193.5|4194|4193.5|1446
1620735920000|2021-05-11 12:25:20|4193.5|4193|4194.5|4193.5|4194.5|4193.5|4193|4192|1267
1620735930000|2021-05-11 12:25:30|4194|4194|4193.5|4192.5|4194|4194|4193|4192.5|578
1620735940000|2021-05-11 12:25:40|4194|4193|4194|4193|4194.5|4193.5|4194|4193|140
1620735950000|2021-05-11 12:25:50|4194.5|4193.5|4195|4194|4195.5|4194|4194.5|4193.5|58
1620735960000|2021-05-11 12:26:00|4195.5|4194.5|4195.5|4194.5|4195.5|4194.5|4195.5|4194.5|0
1620735980000|2021-05-11 12:26:20|4195|4194|4195.5|4194.5|4195.5|4194.5|4194.5|4193.5|997
1620735990000|2021-05-11 12:26:30|4196|4195|4195|4194.5|4196|4195|4195|4194.5|125
1620736000000|2021-05-11 12:26:40|4195.5||4195.5||4195.5||4195.5||25
1620736010000|2021-05-11 12:26:50|4195||4195||4195||4195||731
1620736020000|2021-05-11 12:27:00|4194.5|4194|4195.5|4195|4195.5|4195|4194|4193.5|2063
1620736030000|2021-05-11 12:27:10|4195|4194.5|4194.5|4194|4195.5|4195|4194.5|4194|924
1620736040000|2021-05-11 12:27:20|4194|4193.5|4194.5|4193.5|4194.5|4194|4194|4193.5|77
1620736050000|2021-05-11 12:27:30|4195|4194|4194.5|4193.5|4195|4194|4194.5|4193.5|42
1620736060000|2021-05-11 12:27:40|4194||4194||4194||4194||771
1620736070000|2021-05-11 12:27:50|4194.5|4193|4195.5|4195|4195.5|4195|4194|4193|1042
1620736080000|2021-05-11 12:28:00|4195|4194.5|4195.5|4194.5|4195.5|4194.5|4195|4194.5|401
1620736100000|2021-05-11 12:28:20||4195||4195||4195||4195|87
1620736110000|2021-05-11 12:28:30|||||||||536
1620736120000|2021-05-11 12:28:40|4196|4195.5|4196|4195|4196.5|4195.5|4195.5|4195|1137
1620736130000|2021-05-11 12:28:50|4195.5|4194.5|4195.5|4194.5|4196|4194.5|4195|4194|828
1620736140000|2021-05-11 12:29:00|4196|4195|4195.5|4195|4196|4195|4195.5|4195|126
1620736150000|2021-05-11 12:29:10|4195|4194.5|4195|4194|4195.5|4195|4195|4194|327
1620736180000|2021-05-11 12:29:40|4194.5|4193.5|4194|4193|4195|4193.5|4194|4193|563
1620736190000|2021-05-11 12:29:50|4193.5|4192.5|4195|4194|4195|4194|4193.5|4192.5|766
1620736200000|2021-05-11 12:30:00|4194.5|4193.5|4194.5|4193.5|4194.5|4194|4194|4193.5|772
1620736210000|2021-05-11 12:30:10|4195|4194|4195|4194|4195|4194|4195|4194|1
1620736220000|2021-05-11 12:30:20|4194.5|4193.5|4194.5|4193.5|4194.5|4193.5|4193|4192.5|2200
1620736230000|2021-05-11 12:30:30|||||||||1
1620736240000|2021-05-11 12:30:40|4195|4194|4195.5|4194.5|4195.5|4194.5|4194.5|4194|89
1620736250000|2021-05-11 12:30:50|4196||4195.5||4196||4195.5||0
1620736260000|2021-05-11 12:31:00|4195|4194|4195|4194.5|4195|4194.5|4194|4193.5|2425
1620736280000|2021-05-11 12:31:20|4194.5|4194|4193.5|4192.5|4194.5|4194|4193.5|4192.5|629
1620736290000|2021-05-11 12:31:30|4194|4193|4194|4193|4194.5|4194|4193.5|4193|462
1620736300000|2021-05-11 12:31:40|4194.5|4193.5|4194.5|4193.5|4194.5|4194|4194.5|4193.5|208
1620736310000|2021-05-11 12:31:50|4194||4194.5||4194.5||4194||82
1620736320000|2021-05-11 12:32:00|4194|4193|4193.5|4193|4194|4193.5|4193.5|4193|963
1620736330000|2021-05-11 12:32:10|4193|4192.5|4193.5|4192.5|4193.5|4193|4193|4192.5|969
1620736340000|2021-05-11 12:32:20|4194|4193|4194.5|4193.5|4194.5|4193.5|4194|4193|152
1620736350000|2021-05-11 12:32:30|4195|4194|4196|4195|4196|4195|4195|4194|695
1620736360000|2021-05-11 12:32:40|4196.5|4195.5|4197|4196|4197|4196|4196.5|4195.5|104
1620736370000|2021-05-11 12:32:50|4197.5|4196.5|4198|4197|4198.5|4197|4197.5|4196.5|3
1620736380000|2021-05-11 12:33:00|4198.5|4197.5|4197.5|4197|4198.5|4197.5|4197.5|4197|1166
1620736390000|2021-05-11 12:33:10|4198|4197.5|4197.5|4197|4198|4197.5|4197.5|4197|275
1620736400000|2021-05-11 12:33:20|4197|4196.5|4197.5|4196.5|4197.5|4197|4197|4196.5|902
1620736410000|2021-05-11 12:33:30|4197|4196|4197|4196|4197|4196|4196.5|4196|181
1620736420000|2021-05-11 12:33:40|4197.5|4196.5|4198.5|4197.5|4198.5|4198|4197.5|4196.5|456
1620736430000|2021-05-11 12:33:50|4198|4197|4198|4197|4198|4197|4198|4197|1
1620736440000|2021-05-11 12:34:00|4197.5||4197.5||4198||4197.5||0
1620736450000|2021-05-11 12:34:10|4197|4196.5|4198.5|4197.5|4198.5|4197.5|4197|4196.5|1151
1620736470000|2021-05-11 12:34:30|4199|4198|4199|4198|4199|4198|4199|4198|20
1620736480000|2021-05-11 12:34:40|4198.5|4197.5|4198|4197|4198.5|4197.5|4197.5|4197|1286
1620736500000|2021-05-11 12:35:00|4197.5|4196.5|4198|4197.5|4198|4197.5|4197.5|4196.5|96504
1620736510000|2021-05-11 12:35:10|4197.5|4197|4196.5|4196|4197.5|4197|4196.5|4196|517
1620736520000|2021-05-11 12:35:20|4197|4196.5|4197|4196.5|4197|4196.5|4197|4196.5|2
1620736530000|2021-05-11 12:35:30|4197.5|4197|4197|4196.5|4197.5|4197|4197|4196.5|9918
1620736540000|2021-05-11 12:35:40|4196.5|4196|4196.5|4196|4197|4196.5|4196.5|4196|907
1620736550000|2021-05-11 12:35:50|4196|4195.5|4195.5|4195|4196|4195.5|4195|4194.5|2827
1620736560000|2021-05-11 12:36:00|4196|4195.5|4197|4196|4197|4196.5|4196|4195.5|4240
1620736570000|2021-05-11 12:36:10|4196.5|4196.5|4197|4196.5|4197|4196.5|4196.5|4196|1268
1620736580000|2021-05-11 12:36:20|4197.5|4197|4197|4196.5|4197.5|4197|4197|4196.5|3054
1620736600000|2021-05-11 12:36:40|4196.5|4196|4196.5|4196|4196.5|4196|4196.5|4196|1541
1620736620000|2021-05-11 12:37:00|4196|4195.5|4196|4195.5|4196|4195.5|4196|4195.5|1644
1620736630000|2021-05-11 12:37:10|4196.5|4196|4196.5|4196|4196.5|4196|4196.5|4196|275
1620736640000|2021-05-11 12:37:20|4196|4195.5|4196.5|4196|4196.5|4196|4196|4195.5|392
1620736650000|2021-05-11 12:37:30|4197|4196.5|4197|4196.5|4197|4196.5|4197|4196|362
1620736660000|2021-05-11 12:37:40|4197.5|4197|4197|4196.5|4197.5|4197|4197|4196.5|3384
1620736670000|2021-05-11 12:37:50|4197.5|4197|4197|4196.5|4197.5|4197|4197|4196.5|2166
1620736680000|2021-05-11 12:38:00|4197.5|4197|4198|4197.5|4198|4197.5|4197.5|4197|145
1620736700000|2021-05-11 12:38:20|4198.5|4198|4199.5|4199|4200|4199|4198.5|4198|389
1620736710000|2021-05-11 12:38:30|4200||4200||4200||4199.5||561
1620736720000|2021-05-11 12:38:40|4199.5||4200||4200||4199.5||336
1620736740000|2021-05-11 12:39:00|4199.5|4199.5|4200|4199.5|4200|4199.5|4199.5|4199.5|692
1620736800000|2021-05-11 12:40:00|4199.5|4199|4200|4199.5|4200|4199.5|4199.5|4199|1482
1620736810000|2021-05-11 12:40:10|||||||||71
1620736820000|2021-05-11 12:40:20|4200.5|4200|4200.5|4199.5|4201|4200|4200|4199.5|2319
1620736830000|2021-05-11 12:40:30||4200||4200||4200||4200|1
1620736840000|2021-05-11 12:40:40|4201|4200.5|4201|4200.5|4201.5|4201|4201|4200.5|269
1620736850000|2021-05-11 12:40:50|4200.5|4200|4200|4199.5|4200.5|4200|4199.5|4199|2608
1620736860000|2021-05-11 12:41:00|4199.5|4199|4200|4199.5|4200|4199.5|4199|4198.5|1076
1620736870000|2021-05-11 12:41:10|4199.5|4199|4200|4199.5|4200|4199.5|4199.5|4199|432
1620736880000|2021-05-11 12:41:20|4199.5|4199|4200|4199.5|4200|4199.5|4199.5|4199|70
1620736900000|2021-05-11 12:41:40|4199.5|4199|4200.5|4200|4200.5|4200|4199.5|4199|714
1620736910000|2021-05-11 12:41:50|4201||4201.5||4201.5||4201||0
1620736920000|2021-05-11 12:42:00|4201|4199.5|4200|4199.5|4201|4199.5|4200|4199.5|2739
1620736930000|2021-05-11 12:42:10|4199.5|4199|4200|4199.5|4200|4199.5|4199.5|4199|783
1620736940000|2021-05-11 12:42:20|4200.5|4199|4201|4200|4201|4200|4200.5|4199|570
1620736950000|2021-05-11 12:42:30|4200.5|4199.5|4200|4199.5|4200.5|4199.5|4200|4199.5|77
1620736960000|2021-05-11 12:42:40||4199||4199||4199||4199|50
1620736970000|2021-05-11 12:42:50|4199.5||4199.5||4199.5||4199.5||0
1620736990000|2021-05-11 12:43:10|4200|4199.5|4200.5|4199.5|4200.5|4199.5|4200|4199.5|536
1620737000000|2021-05-11 12:43:20|||||||||453
1620737010000|2021-05-11 12:43:30|||||||||268
1620737020000|2021-05-11 12:43:40|4201|4200|4201.5|4201|4201.5|4201|4201|4200|286
1620737030000|2021-05-11 12:43:50|4202|4201.5|4201.5|4201|4202|4201.5|4201.5|4201|167
1620737040000|2021-05-11 12:44:00|4202||4202||4202||4202||0
1620737060000|2021-05-11 12:44:20|4202.5|4201.5|4203|4202.5|4203|4202.5|4202.5|4201|1012
1620737070000|2021-05-11 12:44:30|4203.5||4203.5||4203.5||4203.5||564
1620737080000|2021-05-11 12:44:40|4204|4203|4203.5|4202.5|4204|4203|4203.5|4202.5|141
1620737090000|2021-05-11 12:44:50|4203|4202|4202.5|4201.5|4203|4202|4202.5|4201.5|1895
1620737100000|2021-05-11 12:45:00|4203|4202|4203|4202|4203|4202.5|4202.5|4202|1300
1620737110000|2021-05-11 12:45:10|4202.5||4203||4203||4202.5||74
1620737120000|2021-05-11 12:45:20|4202.5|4201.5|4203|4202|4203|4202|4202|4201.5|1605
1620737130000|2021-05-11 12:45:30|4202.5|4201.5|4202.5|4202|4203|4202|4202|4201.5|801
1620737140000|2021-05-11 12:45:40|4203||4203||4203||4202.5||71
1620737150000|2021-05-11 12:45:50|4202.5|4201.5|4202.5|4202|4202.5|4202|4202|4201.5|847
1620737160000|2021-05-11 12:46:00|||||||||236
1620737170000|2021-05-11 12:46:10|4202|4201.5|4202.5|4201.5|4202.5|4202|4202|4201.5|1182
1620737180000|2021-05-11 12:46:20|4202|4201|4202.5|4201.5|4202.5|4201.5|4201.5|4201|1348
1620737190000|2021-05-11 12:46:30|4202|4201|4202|4201.5|4202.5|4202|4201.5|4201|1148
1620737200000|2021-05-11 12:46:40|4202.5||4202.5||4202.5||4202.5||43
1620737210000|2021-05-11 12:46:50|4203|4202|4203|4202.5|4203|4202.5|4203|4202|150
1620737220000|2021-05-11 12:47:00|4202.5|4202|4202|4201.5|4202.5|4202|4202|4201.5|1812
1620737230000|2021-05-11 12:47:10|||||||||143
1620737240000|2021-05-11 12:47:20|4202.5|4202|4202.5|4202|4203|4202|4202.5|4202|664
1620737250000|2021-05-11 12:47:30|4203||4203||4203||4203||0
1620737260000|2021-05-11 12:47:40|4203.5|4202.5|4203.5|4203|4203.5|4203|4203.5|4202.5|144
1620737280000|2021-05-11 12:48:00|4204|4203.5|4204|4203.5|4204.5|4204|4204|4203.5|1336
1620737290000|2021-05-11 12:48:10|4203.5|4203|4203.5|4203|4204|4203.5|4203.5|4203|679
1620737300000|2021-05-11 12:48:20|4203|4202.5|4203.5|4202.5|4203.5|4203|4203|4202.5|664
1620737310000|2021-05-11 12:48:30|4204|4203|4204|4203.5|4204|4203.5|4204|4203|389
1620737320000|2021-05-11 12:48:40|4204.5|4204|4206.5|4206|4206.5|4206|4204.5|4204|1015
1620737330000|2021-05-11 12:48:50|4207||4207||4207||4207||0
1620737340000|2021-05-11 12:49:00|4206.5||4206.5||4206.5||4206.5||0
1620737350000|2021-05-11 12:49:10|4207|4206.5|4208|4207|4208|4207|4206.5|4206.5|640
1620737360000|2021-05-11 12:49:20|4207.5|4206.5|4207|4206.5|4208|4206.5|4206.5|4206|1399
1620737370000|2021-05-11 12:49:30|4206.5|4206|4206|4205.5|4206.5|4206|4206|4205|1424
1620737390000|2021-05-11 12:49:50|4206.5|4206|4206.5|4206|4206.5|4206|4206.5|4206|699
1620737400000|2021-05-11 12:50:00|4207|4206.5|4207|4206.5|4207|4206.5|4207|4206.5|361
1620737410000|2021-05-11 12:50:10|4207.5|4207|4206.5|4206|4207.5|4207|4206.5|4206|1478
1620737420000|2021-05-11 12:50:20|4207|4206.5|4207|4206.5|4207|4206.5|4207|4206.5|448
1620737430000|2021-05-11 12:50:30|4206.5|4206|4205.5|4205|4206.5|4206|4205.5|4205|501
1620737450000|2021-05-11 12:50:50|4206|4205.5|4205|4204.5|4206|4205.5|4205|4204.5|1320
1620737460000|2021-05-11 12:51:00|4204.5|4204|4204|4203|4204.5|4204|4204|4203|408
1620737480000|2021-05-11 12:51:20|4203.5|4203.5|4203.5|4203|4204|4203.5|4203.5|4203|2336
1620737490000|2021-05-11 12:51:30|4203|4202.5|4204|4203|4204|4203.5|4203|4202.5|2031
1620737500000|2021-05-11 12:51:40|4203.5|4203.5|4204|4203.5|4204|4203.5|4203.5|4202.5|629
1620737510000|2021-05-11 12:51:50|4203.5|4203|4203|4202.5|4203.5|4203|4203|4202.5|696
1620737520000|2021-05-11 12:52:00|||||||||130
1620737530000|2021-05-11 12:52:10|4202.5|4202|4202.5|4202|4203|4202.5|4202.5|4202|1579
1620737540000|2021-05-11 12:52:20|4202|4201.5|4201.5|4201|4202|4201.5|4201.5|4201|556
1620737550000|2021-05-11 12:52:30|4202|4201.5|4201.5|4201|4202|4201.5|4201.5|4201|487
1620737560000|2021-05-11 12:52:40|4202|4200.5|4200.5|4199.5|4202|4200.5|4200.5|4199.5|275
1620737580000|2021-05-11 12:53:00|4200|4199|4199|4198.5|4200|4199|4199|4198.5|2329
1620737590000|2021-05-11 12:53:10|4198.5|4198|4198.5|4198|4199|4198.5|4198.5|4197.5|1156
1620737600000|2021-05-11 12:53:20|4198|4197.5|4197.5|4197|4198.5|4198|4197.5|4197|1040
1620737610000|2021-05-11 12:53:30|4198|4197.5|4197.5|4196.5|4198|4197.5|4197.5|4196.5|857
1620737620000|2021-05-11 12:53:40|4198|4197|4198|4197|4198|4197|4198|4197|200
1620737630000|2021-05-11 12:53:50|4198.5|4197.5|4198.5|4198|4198.5|4198|4198|4197.5|1253
1620737640000|2021-05-11 12:54:00|4199|4198.5|4199|4198|4199|4198.5|4198.5|4198|616
1620737650000|2021-05-11 12:54:10|4199.5|4198.5|4199.5|4199|4199.5|4199|4199.5|4198|304
1620737670000|2021-05-11 12:54:30|||||||||245
1620737680000|2021-05-11 12:54:40|||||||||40
1620737690000|2021-05-11 12:54:50|4200|4199.5|4200|4199.5|4200|4199.5|4200|4199.5|56
1620737700000|2021-05-11 12:55:00|4200.5|4200|4200.5|4200|4200.5|4200|4200.5|4200|894
1620737710000|2021-05-11 12:55:10|4200|4199.5|4200|4199.5|4200|4199.5|4200|4199.5|985
1620737720000|2021-05-11 12:55:20|4200.5||4200.5||4200.5||4200.5||110
1620737740000|2021-05-11 12:55:40|4200|4199|4200|4199|4200|4199|4199.5|4198.5|1371
1620737760000|2021-05-11 12:56:00|4199.5|4198.5|4198|4197.5|4200|4198.5|4197.5|4196.5|1797
1620737770000|2021-05-11 12:56:10|4197.5|4197|4198|4197.5|4198|4197.5|4197.5|4197|368
1620737790000|2021-05-11 12:56:30|4197.5|4197|4198|4197|4198|4197.5|4197.5|4197|371
1620737800000|2021-05-11 12:56:40||4197.5||4197.5||4197.5||4197.5|0
1620737830000|2021-05-11 12:57:10|4197.5|4197|4197.5|4196.5|4197.5|4197|4196.5|4196|1395
1620737840000|2021-05-11 12:57:20|4198||4197.5||4198||4197.5||57
1620737850000|2021-05-11 12:57:30||4197||4197||4197||4196.5|916
1620737860000|2021-05-11 12:57:40|4197|4196.5|4197|4196.5|4197|4196.5|4197|4196|417
1620737870000|2021-05-11 12:57:50|4196.5|4196|4197|4196.5|4197|4196.5|4196.5|4196|1564
1620737880000|2021-05-11 12:58:00|4197.5|4197|4198.5|4197.5|4199.5|4199|4197|4196|8048
1620737900000|2021-05-11 12:58:20|4198|4197|4198.5|4197.5|4198.5|4197.5|4198|4197|1840
1620737910000|2021-05-11 12:58:30|4198|4197|4197|4196.5|4198|4197|4197|4196.5|895
1620737920000|2021-05-11 12:58:40|4196.5|4196|4197.5|4196.5|4197.5|4197|4196.5|4196|554
1620737930000|2021-05-11 12:58:50|4198|4197|4197.5|4197|4198|4197|4197.5|4197|492
1620737940000|2021-05-11 12:59:00|4198|4197.5|4197.5|4196.5|4198|4197.5|4197.5|4196.5|617
1620737950000|2021-05-11 12:59:10|4197|4196|4195.5|4194.5|4197|4196|4195.5|4194.5|2381
1620737960000|2021-05-11 12:59:20|4195|4195|4196|4195.5|4196.5|4195.5|4195|4195|433
1620737970000|2021-05-11 12:59:30|4196.5|4196|4196|4195.5|4196.5|4196|4196|4195.5|543
1620737980000|2021-05-11 12:59:40|4196.5|4196|4197|4196|4197|4196.5|4196.5|4196|167
1620737990000|2021-05-11 12:59:50|4196.5||4196.5||4196.5||4196.5||0
1620738000000|2021-05-11 13:00:00|4196|4195.5|4197|4196|4197|4196|4196|4195|3681
1620738010000|2021-05-11 13:00:10|4196.5|4195.5|4197|4196|4197|4196|4196.5|4195.5|303
1620738020000|2021-05-11 13:00:20|4196.5|4196.5|4196.5|4195.5|4196.5|4196.5|4196.5|4195.5|612
1620738030000|2021-05-11 13:00:30||4196||4196||4196||4196|304
1620738050000|2021-05-11 13:00:50|4197|4196.5|4196.5|4196|4197|4196.5|4196.5|4196|601
1620738060000|2021-05-11 13:01:00|4196|4195.5|4195.5|4194.5|4196|4195.5|4194.5|4194|1495
1620738070000|2021-05-11 13:01:10|4196|4195|4196|4195|4196|4195.5|4196|4195|32
1620738080000|2021-05-11 13:01:20|4195.5|4194.5|4195|4194.5|4195.5|4194.5|4195|4194.5|430
1620738090000|2021-05-11 13:01:30|4194.5|4194|4194.5|4193.5|4194.5|4194|4194.5|4193.5|455
1620738100000|2021-05-11 13:01:40|4194|4192.5|4194|4193.5|4194|4193.5|4193|4192.5|1982
1620738110000|2021-05-11 13:01:50|4194.5|4193|4194|4193.5|4194.5|4193.5|4193|4192.5|319
1620738120000|2021-05-11 13:02:00||4193||4193.5||4193.5||4193|0
1620738130000|2021-05-11 13:02:10|4193.5|4193|4193|4192.5|4193.5|4193|4193|4192.5|1770
1620738140000|2021-05-11 13:02:20|4192.5|4192|4194|4193.5|4194|4193.5|4192.5|4192|3191
1620738150000|2021-05-11 13:02:30|4194.5|4193|4194|4193|4194.5|4193|4194|4193|677
1620738160000|2021-05-11 13:02:40|4193.5|4192.5|4192|4191|4194|4193|4191.5|4191|1320
1620738170000|2021-05-11 13:02:50|4192.5|4191.5|4192|4191.5|4192.5|4192|4192|4191|491
1620738180000|2021-05-11 13:03:00|4191.5|4191|4191|4190|4192|4191|4190.5|4190|953
1620738190000|2021-05-11 13:03:10|4190.5|4189.5|4190.5|4190|4190.5|4190|4189.5|4189|1725
1620738200000|2021-05-11 13:03:20|4191|4190.5|4191.5|4190.5|4191.5|4191|4190.5|4190|798
1620738210000|2021-05-11 13:03:30||4191||4191||4191||4191|477
1620738220000|2021-05-11 13:03:40|4192|4191.5|4191.5|4191|4192|4191.5|4191.5|4191|1301
1620738230000|2021-05-11 13:03:50|4192|4191.5|4192|4191|4192|4191.5|4192|4191|636
1620738240000|2021-05-11 13:04:00|4191.5|4191.5|4192|4191.5|4192.5|4192|4191.5|4191|1144
1620738250000|2021-05-11 13:04:10|4191.5|4191|4191.5|4191|4191.5|4191|4191.5|4191|100
1620738260000|2021-05-11 13:04:20|4192|4191.5|4192.5|4192|4192.5|4192|4192|4191|196
1620738270000|2021-05-11 13:04:30|4193|4192.5|4193|4192.5|4193.5|4193|4193|4192.5|1074
1620738280000|2021-05-11 13:04:40|4193.5|4193|4194|4193.5|4194|4193.5|4193.5|4193|124536
1620738290000|2021-05-11 13:04:50|4193.5|4193|4193.5|4193|4194|4193.5|4193.5|4193|50362
1620738300000|2021-05-11 13:05:00|4194|4193.5|4194|4193.5|4194.5|4193.5|4193|4192.5|51503
1620738310000|2021-05-11 13:05:10|4194.5|4194|4195.5|4194.5|4195.5|4195|4194.5|4194|1170
1620738320000|2021-05-11 13:05:20|4195|4194|4195.5|4194.5|4195.5|4194.5|4194|4193|2514
1620738330000|2021-05-11 13:05:30|||||||||34
1620738340000|2021-05-11 13:05:40|4195|4194|4194.5|4193.5|4195.5|4194|4194.5|4193.5|1065
1620738350000|2021-05-11 13:05:50|4194|4194|4195|4194|4195|4194|4194|4194|94
1620738360000|2021-05-11 13:06:00|4194.5|4193.5|4194|4193|4195|4194|4194|4193|1685
1620738370000|2021-05-11 13:06:10||4193.5||4193.5||4193.5||4193.5|0
1620738380000|2021-05-11 13:06:20|4193.5|4193|4192|4191.5|4193.5|4193|4192|4191.5|3026
1620738390000|2021-05-11 13:06:30|4192.5|4192|4193.5|4193|4193.5|4193|4192.5|4191.5|1073
1620738400000|2021-05-11 13:06:40|4193|4192.5|4192.5|4191.5|4193|4192.5|4192|4191.5|877
1620738410000|2021-05-11 13:06:50|4193|4192|4193|4192|4193|4192.5|4193|4192|857
1620738420000|2021-05-11 13:07:00|4193.5|4192.5|4193.5|4193|4193.5|4193|4193|4192|946
1620738430000|2021-05-11 13:07:10|4193|4192.5|4193|4192|4193.5|4192.5|4192.5|4192|381
1620738440000|2021-05-11 13:07:20|4192.5|4191.5|4191.5|4191|4192.5|4191.5|4191.5|4191|1736
1620738450000|2021-05-11 13:07:30|4192|4191.5|4193|4192.5|4193|4192.5|4192|4191.5|595
1620738460000|2021-05-11 13:07:40|4193.5||4193.5||4193.5||4193.5||0
1620738470000|2021-05-11 13:07:50|4194|4193|4194|4193|4194|4193|4194|4193|415
1620738480000|2021-05-11 13:08:00||4193.5||4193.5||4193.5||4193.5|305
1620738490000|2021-05-11 13:08:10|4194.5|4194|4193|4192|4194.5|4194|4193|4192|1988
1620738500000|2021-05-11 13:08:20|4192.5||4192.5||4192.5||4192.5||0
1620738510000|2021-05-11 13:08:30|4192|4191.5|4191.5|4191|4192.5|4192|4191.5|4191|2251
1620738520000|2021-05-11 13:08:40|4192.5|4191.5|4192.5|4191.5|4193|4192.5|4192.5|4191.5|1573
1620738530000|2021-05-11 13:08:50||4191||4191||4191||4191|0
1620738540000|2021-05-11 13:09:00|4192|4191.5|4192|4191.5|4192|4191.5|4192|4191.5|1838
1620738550000|2021-05-11 13:09:10|4191.5|4191|4193|4192|4193|4192.5|4191.5|4191|3541
1620738560000|2021-05-11 13:09:20|4192.5||4193||4193||4192.5||193
1620738570000|2021-05-11 13:09:30|4192.5|4192.5|4193|4192.5|4193|4192.5|4192.5|4192|699
1620738580000|2021-05-11 13:09:40|4193.5|4193|4194|4193.5|4194|4193.5|4193.5|4193|1081
1620738590000|2021-05-11 13:09:50|4194.5|4194|4195|4194.5|4195|4194.5|4194.5|4194|478
1620738600000|2021-05-11 13:10:00|4194.5|4194|4194.5|4194|4194.5|4194|4194.5|4194|301
1620738640000|2021-05-11 13:10:40|||||||||1273
1620738660000|2021-05-11 13:11:00|4195|4194.5|4195.5|4195|4196.5|4195|4195|4194.5|1289
1620738670000|2021-05-11 13:11:10|4195|4194.5|4193.5|4193|4195|4194.5|4193.5|4193|4441
1620738680000|2021-05-11 13:11:20|4194|4192.5|4193.5|4192.5|4194|4193|4192.5|4192|1494
1620738690000|2021-05-11 13:11:30|4193|4192|4192.5|4192|4193|4192.5|4192.5|4192|215
1620738700000|2021-05-11 13:11:40|4193||4193||4193||4192.5||2
1620738710000|2021-05-11 13:11:50|4192.5|4191.5|4192.5|4192|4193|4192|4192|4191|1278
1620738720000|2021-05-11 13:12:00|4193|4192.5|4193|4192.5|4193|4192.5|4193|4192.5|665
1620738730000|2021-05-11 13:12:10|4193.5|4193|4195|4194.5|4195|4194.5|4193.5|4193|785
1620738740000|2021-05-11 13:12:20|4194.5|4194|4194.5|4193.5|4195|4194|4194.5|4193.5|2162
1620738750000|2021-05-11 13:12:30|4194|4193|4193.5|4193|4194|4193.5|4193.5|4193|602
1620738760000|2021-05-11 13:12:40|4194|4193.5|4195|4194|4195|4194|4194|4193|885
1620738780000|2021-05-11 13:13:00|4195.5|4194.5|4195.5|4195|4195.5|4195|4195.5|4194.5|153
1620738790000|2021-05-11 13:13:10|4196|4195.5|4196.5|4196|4196.5|4196|4196|4195.5|202
1620738800000|2021-05-11 13:13:20|4197||4197||4197||4197||6
1620738810000|2021-05-11 13:13:30|4196.5|4195.5|4196|4195.5|4196.5|4195.5|4196|4195|1897
1620738820000|2021-05-11 13:13:40|4196.5|4196|4196.5|4196|4196.5|4196|4196.5|4196|695
1620738840000|2021-05-11 13:14:00|4196|4195.5|4196|4195.5|4196|4195.5|4196|4195.5|1642
1620738850000|2021-05-11 13:14:10|4195.5|4195|4195.5|4195|4195.5|4195|4195.5|4195|366
1620738870000|2021-05-11 13:14:30|4195|4194.5|4195.5|4195|4195.5|4195|4195|4194.5|2717
1620738880000|2021-05-11 13:14:40|4195|4194.5|4195.5|4195|4195.5|4195|4195|4194.5|540
1620738890000|2021-05-11 13:14:50|4195|4194.5|4195.5|4195|4195.5|4195|4195|4194.5|910
1620738900000|2021-05-11 13:15:00|4195|4194.5|4194.5|4194|4195|4194.5|4194.5|4194|1377
1620738910000|2021-05-11 13:15:10|4195|4194.5|4195|4194.5|4195.5|4195|4195|4194.5|1703
1620738920000|2021-05-11 13:15:20|4195.5|4195|4195.5|4195|4196|4195.5|4195.5|4195|1176
1620738930000|2021-05-11 13:15:30|4196|4195.5|4196|4195.5|4196|4195.5|4196|4195|460
1620738940000|2021-05-11 13:15:40|4195.5|4195|4195.5|4195|4195.5|4195|4195.5|4195|547
1620738950000|2021-05-11 13:15:50|4196|4195.5|4197.5|4197|4197.5|4197|4196|4195.5|1029
1620738960000|2021-05-11 13:16:00||4196.5||4196.5||4196.5||4196.5|0
1620738970000|2021-05-11 13:16:10|4198|4197|4198|4197.5|4198|4197.5|4198|4197|394
1620738990000|2021-05-11 13:16:30|4198.5|4198|4198|4197.5|4198.5|4198|4198|4197.5|1159
1620739000000|2021-05-11 13:16:40|4197.5|4197|4197.5|4197|4198|4197.5|4197.5|4197|2882
1620739010000|2021-05-11 13:16:50|||||||||61
1620739020000|2021-05-11 13:17:00|4197|4196.5|4197|4196.5|4197|4196.5|4197|4196.5|202
1620739030000|2021-05-11 13:17:10|4196.5|4196|4195.5|4195|4196.5|4196|4195.5|4195|1535
1620739040000|2021-05-11 13:17:20|4196|4194.5|4195|4194|4196|4195.5|4195|4194|854
1620739050000|2021-05-11 13:17:30||4194.5||4194.5||4194.5||4194|90
1620739060000|2021-05-11 13:17:40|4194.5|4194|4194.5|4194|4194.5|4194|4194.5|4194|39
1620739070000|2021-05-11 13:17:50|4195|4194.5|4195|4194.5|4195|4194.5|4195|4194.5|459
1620739080000|2021-05-11 13:18:00|4195.5|4195|4195|4194.5|4195.5|4195|4195|4194.5|374
1620739090000|2021-05-11 13:18:10|4195.5|4195|4195.5|4195|4195.5|4195|4195.5|4195|99
1620739100000|2021-05-11 13:18:20|4195|4194.5|4196|4195.5|4196|4195.5|4195|4194.5|993
1620739110000|2021-05-11 13:18:30|||||||||66
1620739120000|2021-05-11 13:18:40|4196.5|4196|4197.5|4197|4197.5|4197|4196.5|4196|406
1620739130000|2021-05-11 13:18:50|4198|4197.5|4198|4197.5|4198|4197.5|4197.5|4197|281
1620739140000|2021-05-11 13:19:00|||||||||711
1620739150000|2021-05-11 13:19:10|4198.5|4198|4199|4198.5|4199|4198.5|4198|4197.5|334
1620739160000|2021-05-11 13:19:20|4199.5|4199|4200|4199|4200|4199|4199.5|4199|47834
1620739170000|2021-05-11 13:19:30|4200.5|4199.5|4200|4199.5|4201.5|4200.5|4200|4199.5|1454
1620739180000|2021-05-11 13:19:40|4200.5||4200.5||4200.5||4200.5||218
1620739190000|2021-05-11 13:19:50|4200|4200|4201|4200|4201|4200|4200|4200|61
1620739200000|2021-05-11 13:20:00|4200.5|4200.5|4202|4201.5|4202|4201.5|4200.5|4200.5|1267
1620739210000|2021-05-11 13:20:10|4201.5|4201|4202|4201|4202|4201|4201.5|4201|535
1620739220000|2021-05-11 13:20:20|4202.5|4201.5|4203|4202.5|4203|4202.5|4202.5|4201|245
1620739230000|2021-05-11 13:20:30|4202.5|4202|4202|4201.5|4202.5|4202|4202|4201.5|1162
1620739240000|2021-05-11 13:20:40|4202.5|4202|4202.5|4202|4202.5|4202|4202.5|4202|96
1620739250000|2021-05-11 13:20:50|4203|4202.5|4203|4202.5|4203.5|4203|4203|4202|419
1620739260000|2021-05-11 13:21:00|||||||||154
1620739270000|2021-05-11 13:21:10|4202.5|4202|4204|4203.5|4204|4203.5|4202.5|4202|4114
1620739280000|2021-05-11 13:21:20|4203|4203|4203.5|4203|4203.5|4203|4203|4202.5|875
1620739290000|2021-05-11 13:21:30|4204|4203.5|4203.5|4202.5|4204|4203.5|4203|4202.5|1849
1620739300000|2021-05-11 13:21:40|4204|4203|4204|4203.5|4204.5|4204|4204|4202.5|1556
1620739310000|2021-05-11 13:21:50|4204.5|4204|4204|4203.5|4204.5|4204|4204|4203|1139
1620739320000|2021-05-11 13:22:00|4204.5|4203|4205|4204.5|4205|4204.5|4204.5|4203|966
1620739330000|2021-05-11 13:22:10|4204.5|4204|4204|4203.5|4205|4204.5|4204|4203.5|2492
1620739340000|2021-05-11 13:22:20|4204.5|4204|4205.5|4204.5|4205.5|4204.5|4204.5|4204|306
1620739350000|2021-05-11 13:22:30|4206|4205|4206.5|4205.5|4206.5|4205.5|4206|4205|49
1620739360000|2021-05-11 13:22:40|4206|4205|4206|4205|4206|4205.5|4205.5|4205|432
1620739370000|2021-05-11 13:22:50|4206.5|4205.5|4206.5|4206|4207|4206.5|4206.5|4205.5|307
1620739380000|2021-05-11 13:23:00|4207|4206.5|4207.5|4206.5|4207.5|4206.5|4207|4206.5|518
1620739390000|2021-05-11 13:23:10||4207||4207||4207||4207|133
1620739400000|2021-05-11 13:23:20|4208|4207.5|4208.5|4207.5|4208.5|4207.5|4207.5|4207|1044
1620739410000|2021-05-11 13:23:30|4208|4207|4206.5|4205.5|4208|4207|4206|4205.5|3663
1620739420000|2021-05-11 13:23:40|4207|4206|4207|4205.5|4207|4206|4207|4205.5|0
1620739430000|2021-05-11 13:23:50|4206.5||4206.5||4206.5||4206||118
1620739450000|2021-05-11 13:24:10|4206|4205|4205.5|4205|4206.5|4205|4205.5|4205|1001
1620739460000|2021-05-11 13:24:20|4205|4204.5|4205.5|4204.5|4205.5|4205|4205|4204.5|2558
1620739470000|2021-05-11 13:24:30|4206|4205|4207|4206.5|4207|4206.5|4206|4205|1112
1620739480000|2021-05-11 13:24:40|4206.5|4206|4206.5|4205.5|4206.5|4206|4206|4205.5|831
1620739490000|2021-05-11 13:24:50|4207|4206|4207|4206.5|4207|4206.5|4207|4206|107
1620739500000|2021-05-11 13:25:00|4206.5|4206|4206|4205.5|4207|4206|4205.5|4205|2626
1620739510000|2021-05-11 13:25:10|4205.5|4205|4205|4204|4206|4205|4205|4204|1845
1620739520000|2021-05-11 13:25:20|4204.5|4204.5|4205|4204|4205|4204.5|4204.5|4204|1262
1620739530000|2021-05-11 13:25:30|4205.5|4204.5|4205.5|4205|4205.5|4205|4205|4204|1008
1620739540000|2021-05-11 13:25:40|4205|4204.5|4205.5|4204.5|4205.5|4205|4204.5|4204|679
1620739550000|2021-05-11 13:25:50|4206|4205|4206|4205|4206.5|4206|4206|4205|584
1620739560000|2021-05-11 13:26:00|4207|4205.5|4209|4208|4209|4208.5|4206.5|4205.5|5003
1620739570000|2021-05-11 13:26:10|4208.5|4207.5|4209|4208|4209|4208|4208|4207.5|1097
1620739580000|2021-05-11 13:26:20|4208.5|4208.5|4209|4208.5|4209.5|4209|4208.5|4208.5|1678
1620739590000|2021-05-11 13:26:30|4208.5|4208|4208.5|4208|4208.5|4208|4208.5|4208|729
1620739600000|2021-05-11 13:26:40|4209|4208.5|4209|4208|4209|4208.5|4208.5|4208|400
1620739610000|2021-05-11 13:26:50|4208.5|4207.5|4207.5|4206.5|4209|4207.5|4207.5|4206.5|1198
1620739630000|2021-05-11 13:27:10|4208|4207|4208|4207.5|4208|4207.5|4208|4206.5|359
1620739640000|2021-05-11 13:27:20|||||||||353
1620739650000|2021-05-11 13:27:30|4208.5|4208|4208.5|4208|4208.5|4208|4208.5|4207.5|216
1620739660000|2021-05-11 13:27:40|4209|4208.5|4210|4209.5|4210|4209.5|4209|4208.5|738
1620739670000|2021-05-11 13:27:50|4209.5|4209|4209.5|4209|4210|4209|4209.5|4209|1447
1620739680000|2021-05-11 13:28:00|||||||||183
1620739690000|2021-05-11 13:28:10|4210|4209.5|4210.5|4209.5|4210.5|4209.5|4210|4209.5|8
1620739700000|2021-05-11 13:28:20|4210|4209|4209.5|4209|4210|4209.5|4209.5|4209|2191
1620739710000|2021-05-11 13:28:30|4210|4209.5|4210|4209.5|4210|4209.5|4210|4209.5|203
1620739720000|2021-05-11 13:28:40|4209.5|4209|4209|4208.5|4209.5|4209|4209|4208.5|269
1620739730000|2021-05-11 13:28:50|4208.5|4208|4208|4207.5|4209|4208|4208|4207.5|1337
1620739740000|2021-05-11 13:29:00|4207.5|4207|4207.5|4207|4208.5|4208|4207|4206.5|2820
1620739750000|2021-05-11 13:29:10|4207|4206.5|4209|4208.5|4209|4208.5|4207|4206.5|2000
1620739760000|2021-05-11 13:29:20|4209.5|4209|4209.5|4209|4210.5|4210|4209.5|4209|532
1620739770000|2021-05-11 13:29:30|4209|4208.5|4208.5|4208|4209|4208.5|4208.5|4208|1189
1620739780000|2021-05-11 13:29:40|4209||4209||4209||4209||0
1620739790000|2021-05-11 13:29:50|4209.5|4208.5|4214|4213.5|4214.5|4213.5|4209.5|4208.5|11677
1620739800000|2021-05-11 13:30:00|4213.5|4212.5|4218|4217|4219.5|4218.5|4213|4212|15157
1620739810000|2021-05-11 13:30:10|4217.5|4216.5|4218.5|4217|4218.5|4217.5|4217.5|4216.5|688
1620739820000|2021-05-11 13:30:20|4218|4217.5|4219.5|4219|4219.5|4219|4218|4217|4243
1620739830000|2021-05-11 13:30:30|4220|4219.5|4220|4219|4220|4219.5|4219.5|4219|1836
1620739840000|2021-05-11 13:30:40|4221|4219.5|4220.5|4219.5|4222|4221.5|4220|4219|3534
1620739850000|2021-05-11 13:30:50||4220||4219.5||4220||4219.5|606
1620739860000|2021-05-11 13:31:00|4220|4219|4217.5|4216.5|4220.5|4219.5|4217|4216.5|4925
1620739870000|2021-05-11 13:31:10|4217|4217|4215.5|4215|4217.5|4217|4215.5|4215|1774
1620739880000|2021-05-11 13:31:20|4216|4215.5|4216.5|4215.5|4216.5|4216|4215.5|4215.5|764
1620739890000|2021-05-11 13:31:30|4216|4216|4216|4215|4216.5|4216|4214.5|4214|2634
1620739900000|2021-05-11 13:31:40|4216.5|4215.5|4214.5|4213.5|4216.5|4215.5|4214.5|4213.5|1357
1620739910000|2021-05-11 13:31:50|4215|4214|4214.5|4213.5|4215|4214|4212.5|4212|7197
1620739920000|2021-05-11 13:32:00|4214|4214|4212.5|4211.5|4214|4214|4212.5|4211.5|2041
1620739930000|2021-05-11 13:32:10|4212|4211|4211.5|4210.5|4212.5|4212|4211.5|4210.5|3580
1620739940000|2021-05-11 13:32:20|4212|4211|4214|4213|4214|4213|4212|4210.5|2028
1620739950000|2021-05-11 13:32:30|4214.5|4213.5|4213|4212|4214.5|4213.5|4213|4212|1088
1620739960000|2021-05-11 13:32:40|4213.5|4212.5|4213.5|4212.5|4213.5|4212.5|4213.5|4212|144
1620739970000|2021-05-11 13:32:50|4213|4212|4213|4212|4213|4212.5|4212|4211.5|1432
1620739980000|2021-05-11 13:33:00|4212.5|4211.5|4209|4208.5|4213|4212|4209|4208.5|3224
1620739990000|2021-05-11 13:33:10|4208.5|4208|4206|4205|4208.5|4208|4205|4204.5|6961
1620740000000|2021-05-11 13:33:20|4205.5|4205.5|4205.5|4205|4207.5|4207|4205.5|4204.5|4856
1620740010000|2021-05-11 13:33:30|4206|4205.5|4207|4206|4207|4206|4206|4205|1804
1620740020000|2021-05-11 13:33:40|4206.5|4205.5|4204.5|4204|4206.5|4205.5|4204.5|4204|2060
1620740030000|2021-05-11 13:33:50|4204|4203.5|4205.5|4204.5|4205.5|4205|4203.5|4203|2034
1620740040000|2021-05-11 13:34:00|4205|4203.5|4204.5|4203.5|4205|4204|4204|4203|1545
1620740050000|2021-05-11 13:34:10|4204|4203|4201|4200|4204|4203|4200|4199.5|7606
1620740060000|2021-05-11 13:34:20|4200.5|4199.5|4200|4199|4201|4200|4199.5|4198.5|1273
1620740070000|2021-05-11 13:34:30|4199.5|4199.5|4200.5|4199.5|4201.5|4201|4199.5|4199|3434
1620740080000|2021-05-11 13:34:40|4200|4199|4203.5|4202.5|4204|4203|4200|4199|2399
1620740090000|2021-05-11 13:34:50|4204|4202|4203|4201.5|4204|4202|4202|4201.5|1043
1620740100000|2021-05-11 13:35:00|4202.5|4201|4205.5|4204|4206.5|4205.5|4202|4201|7091
1620740110000|2021-05-11 13:35:10|4206|4204.5|4205.5|4204.5|4207.5|4206|4205|4204|1053
1620740120000|2021-05-11 13:35:20|4206|4205|4206|4204.5|4207|4205.5|4205.5|4204.5|673
1620740130000|2021-05-11 13:35:30|4206.5|4205|4206.5|4205.5|4206.5|4206|4206|4205|863
1620740140000|2021-05-11 13:35:40|4207|4206|4209.5|4208.5|4210.5|4209|4207|4205.5|2038
1620740150000|2021-05-11 13:35:50|4209|4208|4208.5|4207|4209|4208|4207.5|4207|2163
1620740160000|2021-05-11 13:36:00|4208|4207.5|4207.5|4207|4208|4207.5|4207.5|4206.5|2276
1620740170000|2021-05-11 13:36:10|4208|4207.5|4209|4208|4209|4208|4208|4207.5|315
1620740180000|2021-05-11 13:36:20|4208.5|4207.5|4208|4207|4209|4207.5|4208|4207|484
1620740190000|2021-05-11 13:36:30|4208.5|4207.5|4208.5|4207.5|4209|4208|4208|4207.5|402
1620740200000|2021-05-11 13:36:40|4208|4208|4211|4209.5|4211|4209.5|4208|4207.5|797
1620740210000|2021-05-11 13:36:50|4211.5|4210|4212.5|4211.5|4213.5|4212|4211.5|4210|972
1620740220000|2021-05-11 13:37:00|4212|4211|4215|4214|4215|4214|4211.5|4211|3847
1620740230000|2021-05-11 13:37:10|4214.5|4214.5|4216|4215|4216|4215|4214.5|4214|230
1620740240000|2021-05-11 13:37:20|4216.5|4215.5|4217.5|4216|4217.5|4216|4216.5|4215.5|314
1620740250000|2021-05-11 13:37:30|4217|4215.5|4218|4217|4218|4217|4215.5|4215|2032
1620740260000|2021-05-11 13:37:40|4217.5|4216.5|4218|4217|4218.5|4217.5|4217.5|4216.5|867
1620740270000|2021-05-11 13:37:50|4218.5|4217.5|4221.5|4220.5|4222.5|4221.5|4218|4217.5|3461
1620740280000|2021-05-11 13:38:00|4221|4220|4220|4219|4221.5|4220|4220|4219|1049
1620740300000|2021-05-11 13:38:20|4219.5|4218.5|4218.5|4217.5|4219.5|4218.5|4218.5|4217.5|3140
1620740310000|2021-05-11 13:38:30|4219|4218|4218|4217|4219.5|4218.5|4217.5|4217|2496
1620740320000|2021-05-11 13:38:40|4217.5|4216.5|4215.5|4215|4217.5|4216.5|4215.5|4215|1864
1620740330000|2021-05-11 13:38:50|4216|4215.5|4217|4215.5|4217|4216.5|4216|4215|866
1620740340000|2021-05-11 13:39:00|4216.5|4215|4217.5|4216.5|4218|4217|4216|4215|1610
1620740350000|2021-05-11 13:39:10|4217|4216|4217|4216|4217|4216|4217|4216|218
1620740360000|2021-05-11 13:39:20|4217.5|4216.5|4218|4217|4218|4217|4217|4216.5|677
1620740370000|2021-05-11 13:39:30|4217.5|4216.5|4217|4216|4217.5|4217|4216.5|4216|1022
1620740380000|2021-05-11 13:39:40|4216.5|4215.5|4216|4215|4217|4215.5|4216|4215|1096
1620740390000|2021-05-11 13:39:50|4216.5|4214.5|4214|4213|4216.5|4214.5|4214|4213|1373
1620740400000|2021-05-11 13:40:00|4214.5|4213.5|4214.5|4213|4215|4214|4214|4213|1324
1620740410000|2021-05-11 13:40:10|4214|4213.5|4212.5|4211.5|4214.5|4213.5|4212.5|4211.5|3819
1620740420000|2021-05-11 13:40:20|4213.5|4212|4213|4212|4214|4213|4212|4211|3082
1620740430000|2021-05-11 13:40:30|4213.5|4212.5|4215|4214|4215.5|4215|4213.5|4212.5|1072
1620740440000|2021-05-11 13:40:40|4214.5|4213.5|4214.5|4213.5|4214.5|4213.5|4214|4213.5|22
1620740450000|2021-05-11 13:40:50|4214|4212.5|4214.5|4213|4214.5|4213.5|4213|4212|1073
1620740460000|2021-05-11 13:41:00|4214|4212.5|4212|4211|4214|4212.5|4212|4211|1133
1620740470000|2021-05-11 13:41:10|4211.5|4210.5|4211.5|4210.5|4211.5|4210.5|4211.5|4210.5|107
1620740480000|2021-05-11 13:41:20|4211|4210|4213.5|4212.5|4214.5|4214|4211|4210|3351
1620740490000|2021-05-11 13:41:30||4213||4213||4213||4213|15425
1620740500000|2021-05-11 13:41:40|4213|4212.5|4213.5|4212.5|4213.5|4213|4213|4212.5|546
1620740510000|2021-05-11 13:41:50|4213|4212|4213.5|4212.5|4213.5|4213|4212.5|4212|1596
1620740520000|2021-05-11 13:42:00||4213||4212.5||4213||4212.5|97
1620740530000|2021-05-11 13:42:10|4214|4213|4212.5|4211.5|4214.5|4213|4212.5|4211.5|1455
1620740540000|2021-05-11 13:42:20|4213|4212|4215.5|4214.5|4216|4214.5|4213|4211.5|3270
1620740550000|2021-05-11 13:42:30|4215|4214|4215|4214|4215|4214|4215|4214|529
1620740560000|2021-05-11 13:42:40|4215.5|4214.5|4216.5|4216|4216.5|4216|4215.5|4214.5|31
1620740570000|2021-05-11 13:42:50|4216|4215.5|4215|4214.5|4216|4215.5|4215|4214.5|1292
1620740580000|2021-05-11 13:43:00|4214.5|4214|4214.5|4213|4214.5|4214|4213.5|4212.5|1340
1620740590000|2021-05-11 13:43:10|4214|4212.5|4212|4211|4214|4212.5|4212|4211|279
1620740600000|2021-05-11 13:43:20|4211.5|4211.5|4212|4211.5|4212.5|4212|4211.5|4211|922
1620740610000|2021-05-11 13:43:30|4212.5|4211|4212.5|4211.5|4212.5|4211.5|4212.5|4211|155
1620740620000|2021-05-11 13:43:40|4212|4212|4213|4212|4213.5|4213|4212|4211|1035
1620740630000|2021-05-11 13:43:50|4213.5|4212.5|4213|4212|4214|4213.5|4212.5|4212|637
1620740640000|2021-05-11 13:44:00|4212.5|4212.5|4213|4212|4213|4212.5|4212.5|4212|1656
1620740650000|2021-05-11 13:44:10|4213.5|4212.5|4216.5|4215.5|4216.5|4215.5|4213.5|4212.5|2940
1620740660000|2021-05-11 13:44:20|4217|4216|4219|4218|4219|4218|4216.5|4215.5|6313
1620740670000|2021-05-11 13:44:30|4218.5|4217.5|4218.5|4217.5|4218.5|4218|4218.5|4217.5|643
1620740680000|2021-05-11 13:44:40|4219|4218|4217.5|4216.5|4219|4218|4217.5|4216.5|1636
1620740690000|2021-05-11 13:44:50|4217|4216|4217|4215.5|4217.5|4216.5|4216.5|4215.5|1029
1620740700000|2021-05-11 13:45:00|4216.5|4215|4215.5|4214.5|4216.5|4215|4215|4214.5|1620
1620740710000|2021-05-11 13:45:10|4216|4215|4217.5|4216.5|4217.5|4217|4216|4214.5|5575
1620740720000|2021-05-11 13:45:20|4218|4217|4219.5|4218.5|4219.5|4219|4218|4216.5|1348
1620740730000|2021-05-11 13:45:30|4220|4219|4220|4219.5|4221|4220.5|4220|4218.5|4425
1620740740000|2021-05-11 13:45:40|4219.5|4219|4219.5|4219|4220.5|4219.5|4219.5|4219|1026
1620740750000|2021-05-11 13:45:50|4220|4218.5|4220|4219.5|4220.5|4219.5|4219|4218.5|412
1620740760000|2021-05-11 13:46:00|4219.5|4219|4220|4219|4220|4219.5|4219.5|4219|749
1620740780000|2021-05-11 13:46:20|4219.5|4219.5|4221.5|4220.5|4221.5|4220.5|4219.5|4219|1613
1620740790000|2021-05-11 13:46:30|4221|4220|4220.5|4220|4221|4220|4220.5|4220|1140
1620740800000|2021-05-11 13:46:40|4220|4219.5|4218.5|4217.5|4220.5|4220|4218.5|4217.5|2417
1620740810000|2021-05-11 13:46:50|4219|4218.5|4218|4217.5|4219|4218.5|4218|4217.5|70
1620740820000|2021-05-11 13:47:00|4217.5|4217|4217|4216.5|4218|4217|4217|4216|796
1620740830000|2021-05-11 13:47:10|4217.5|4216|4217.5|4216.5|4217.5|4217|4217.5|4216|1443
1620740840000|2021-05-11 13:47:20|4218|4217|4218|4217|4218|4217.5|4217.5|4217|321
1620740850000|2021-05-11 13:47:30|4217.5|4217.5|4218|4217.5|4218|4217.5|4217.5|4217|1799
1620740860000|2021-05-11 13:47:40|4218.5|4218|4219.5|4218.5|4219.5|4218.5|4218.5|4217.5|250
1620740870000|2021-05-11 13:47:50|4219|4219|4218.5|4217.5|4219.5|4219|4218.5|4217.5|1365
1620740880000|2021-05-11 13:48:00|4219|4218|4219|4217.5|4219.5|4218.5|4218.5|4217.5|1274
1620740890000|2021-05-11 13:48:10|4218.5||4218.5||4218.5||4218.5||79
1620740900000|2021-05-11 13:48:20|4218|4217|4217|4216.5|4218|4217|4217|4216.5|731
1620740910000|2021-05-11 13:48:30|||||||||87
1620740920000|2021-05-11 13:48:40|4217.5|4217|4216|4215.5|4217.5|4217|4216|4215.5|2811
1620740930000|2021-05-11 13:48:50|4216.5|4215|4216|4215|4216.5|4215.5|4216|4215|255
1620740940000|2021-05-11 13:49:00|4215.5|4214.5|4212.5|4212|4215.5|4214.5|4212.5|4212|1447
1620740960000|2021-05-11 13:49:20|4213|4212.5|4213|4212|4213.5|4212.5|4212|4211.5|2160
1620740970000|2021-05-11 13:49:30|4212.5|4211.5|4212|4211.5|4212.5|4211.5|4212|4211.5|486
1620740980000|2021-05-11 13:49:40|4211.5|4211|4212|4211|4213|4212.5|4211.5|4211|5861
1620740990000|2021-05-11 13:49:50|4212.5|4211.5|4213.5|4213|4213.5|4213|4212.5|4211.5|4459
1620741000000|2021-05-11 13:50:00|4213|4212.5|4214|4213.5|4214.5|4214|4212.5|4212|6559
1620741010000|2021-05-11 13:50:10|4213.5|4213|4210.5|4210|4213.5|4213|4210.5|4210|2951
1620741020000|2021-05-11 13:50:20|4210|4209.5|4210|4209.5|4210|4209.5|4210|4209.5|778
1620741030000|2021-05-11 13:50:30|4209.5|4209|4209.5|4208.5|4210|4209.5|4209|4208.5|1440
1620741040000|2021-05-11 13:50:40|4209|4209|4209|4208.5|4209.5|4209|4209|4208.5|698
1620741050000|2021-05-11 13:50:50|4208.5|4208|4208.5|4208|4208.5|4208|4208.5|4207.5|374
1620741060000|2021-05-11 13:51:00|4208|4207.5|4208|4207.5|4208|4207.5|4207.5|4207|616
1620741070000|2021-05-11 13:51:10|4208.5|4208|4207.5|4207|4208.5|4208|4207.5|4207|451
1620741080000|2021-05-11 13:51:20|4208|4207.5|4209|4208|4209.5|4209|4208|4207|1592
1620741090000|2021-05-11 13:51:30|4209.5|4208.5|4208.5|4207.5|4210|4209|4208.5|4207.5|2794
1620741100000|2021-05-11 13:51:40|4209|4208|4207.5|4206.5|4209|4208|4207|4206.5|1474
1620741110000|2021-05-11 13:51:50|4208|4207|4206|4205.5|4209|4208|4206|4205|4176
1620741120000|2021-05-11 13:52:00|4205.5|4205|4206.5|4206|4206.5|4206|4204.5|4204|1536
1620741130000|2021-05-11 13:52:10|4206|4205.5|4206.5|4205.5|4206.5|4205.5|4206|4205.5|163
1620741140000|2021-05-11 13:52:20|4206|4205|4206|4205|4206|4205.5|4205.5|4204.5|804
1620741150000|2021-05-11 13:52:30|4205.5|4204.5|4205|4204.5|4206.5|4206|4204.5|4204|1213
1620741160000|2021-05-11 13:52:40|4205.5|4205|4205.5|4204.5|4206.5|4205.5|4205.5|4204.5|1229
1620741170000|2021-05-11 13:52:50|4205|4204|4205|4204|4205|4204.5|4204.5|4204|614
1620741180000|2021-05-11 13:53:00|4205.5|4204.5|4206|4205.5|4206|4205.5|4205.5|4204.5|658
1620741190000|2021-05-11 13:53:10|4205.5|4205|4206|4205|4206|4205|4205.5|4205|111
1620741200000|2021-05-11 13:53:20|4205.5|4205.5|4207.5|4206.5|4208.5|4207|4205.5|4205|4749
1620741220000|2021-05-11 13:53:40||4207||4207||4207||4206.5|404
1620741230000|2021-05-11 13:53:50|4207|4206.5|4205.5|4205|4207|4206.5|4205.5|4205|2060
1620741240000|2021-05-11 13:54:00|4205|4204.5|4205|4204|4205|4204.5|4204.5|4203.5|1021
1620741250000|2021-05-11 13:54:10|4204.5|4203.5|4202.5|4202|4204.5|4203.5|4202.5|4202|768
1620741260000|2021-05-11 13:54:20|4202|4201|4203.5|4202.5|4203.5|4202.5|4202|4201|1310
1620741270000|2021-05-11 13:54:30|4204|4203|4204|4203|4204|4203|4204|4203|206
1620741280000|2021-05-11 13:54:40|4204.5|4203.5|4205|4204.5|4205|4204.5|4204.5|4203.5|498
1620741290000|2021-05-11 13:54:50|4204.5|4204|4204|4203|4204.5|4204|4203.5|4202|1603
1620741300000|2021-05-11 13:55:00|4203.5|4202.5|4203|4201.5|4203.5|4203|4202.5|4201.5|686
1620741310000|2021-05-11 13:55:10|4203.5|4202|4205|4203.5|4205|4204|4203.5|4202|421
1620741320000|2021-05-11 13:55:20|4204.5|4203|4203|4202|4204.5|4203|4202|4201|2234
1620741330000|2021-05-11 13:55:30|4203.5|4202.5|4203.5|4203|4204|4203.5|4203|4202.5|2801
1620741340000|2021-05-11 13:55:40|4204|4203.5|4205.5|4204.5|4205.5|4204.5|4204|4203|4600
1620741350000|2021-05-11 13:55:50|4206|4205|4206|4205|4206.5|4206|4205.5|4204.5|2019
1620741360000|2021-05-11 13:56:00|4205.5|4204.5|4204.5|4203.5|4205.5|4204.5|4204.5|4203.5|992
1620741370000|2021-05-11 13:56:10|4204||4204||4204||4204||215
1620741380000|2021-05-11 13:56:20|4203.5|4203|4203.5|4203|4204|4203.5|4203.5|4203|1034
1620741390000|2021-05-11 13:56:30|4203|4202.5|4203.5|4203|4203.5|4203|4203|4202|1591
1620741400000|2021-05-11 13:56:40|4203|4202.5|4204.5|4204|4204.5|4204|4203|4202.5|1593
1620741410000|2021-05-11 13:56:50|4205|4205|4206|4205.5|4206|4205.5|4205|4204.5|3568
1620741420000|2021-05-11 13:57:00|4205.5|4205|4206.5|4206|4207|4206.5|4205.5|4205|2445
1620741430000|2021-05-11 13:57:10|4207|4205.5|4204.5|4204|4207|4205.5|4204.5|4204|2509
1620741440000|2021-05-11 13:57:20|4204|4203.5|4204.5|4204|4204.5|4204|4204|4203|622
1620741450000|2021-05-11 13:57:30|4204|4203.5|4203.5|4203|4204.5|4204|4203.5|4202.5|1379
1620741460000|2021-05-11 13:57:40|4203|4202.5|4203.5|4202.5|4203.5|4203|4202.5|4201.5|3621
1620741470000|2021-05-11 13:57:50|4204|4203|4204.5|4203.5|4204.5|4203.5|4204|4202.5|445
1620741480000|2021-05-11 13:58:00|4204|4203|4204|4203|4204|4203.5|4203.5|4203|254
1620741490000|2021-05-11 13:58:10|4204.5|4203.5|4205|4204|4205|4204.5|4204|4203.5|3262
1620741500000|2021-05-11 13:58:20|4205.5|4204.5|4205.5|4204.5|4206|4205.5|4205|4204|2460
1620741510000|2021-05-11 13:58:30|4205|4204|4205|4204|4205.5|4204.5|4204.5|4204|2156
1620741520000|2021-05-11 13:58:40|4204.5|4203.5|4203.5|4203|4205|4203.5|4203.5|4203|1222
1620741530000|2021-05-11 13:58:50|4204|4202.5|4202|4201|4204|4202.5|4202|4201|1348
1620741540000|2021-05-11 13:59:00|4201.5|4201.5|4204|4203|4204|4203|4201.5|4201.5|1963
1620741550000|2021-05-11 13:59:10|4204.5|4203.5|4204|4203|4205|4204|4204|4203|493
1620741560000|2021-05-11 13:59:20|4204.5|4203.5|4205|4204|4205|4204.5|4204.5|4203.5|426
1620741570000|2021-05-11 13:59:30|4204.5|4204.5|4205|4204.5|4205.5|4205|4204.5|4204.5|547
1620741580000|2021-05-11 13:59:40|4205.5|4205|4205|4204|4206|4205|4204.5|4204|2666
1620741590000|2021-05-11 13:59:50|4205.5|4204.5|4208|4207.5|4208.5|4207.5|4205|4204.5|1981
1620741600000|2021-05-11 14:00:00|4208.5|4208|4209|4208|4209.5|4208.5|4208|4207.5|2470
1620741610000|2021-05-11 14:00:10|4208.5|4207.5|4209.5|4209|4211.5|4210.5|4208|4207.5|2754
1620741620000|2021-05-11 14:00:20|4210|4208.5|4213|4212|4213|4212|4209.5|4208.5|2701
1620741630000|2021-05-11 14:00:30|4212.5|4211.5|4211|4210|4212.5|4211.5|4210.5|4209.5|1795
1620741640000|2021-05-11 14:00:40|4211.5|4210.5|4211.5|4210.5|4212|4211|4210.5|4210|1160
1620741650000|2021-05-11 14:00:50|4211|4210|4211.5|4210.5|4211.5|4211|4210.5|4209.5|1960
1620741660000|2021-05-11 14:01:00|4211|4210|4209.5|4209|4211|4210|4209.5|4209|1488
1620741670000|2021-05-11 14:01:10|4210|4208.5|4211|4210|4211|4210.5|4209.5|4208.5|1778
1620741680000|2021-05-11 14:01:20|4210.5|4210.5|4209.5|4209|4210.5|4210.5|4209.5|4209|933
1620741690000|2021-05-11 14:01:30|4210|4209.5|4210|4209.5|4211|4210.5|4209.5|4209|1892
1620741700000|2021-05-11 14:01:40|4210.5||4210.5||4210.5||4210.5||135
1620741710000|2021-05-11 14:01:50|4210|4210|4210|4209.5|4210|4210|4210|4209.5|432
1620741720000|2021-05-11 14:02:00|4209.5|4209|4209.5|4209|4210|4209.5|4209.5|4208.5|1618
1620741730000|2021-05-11 14:02:10|4210|4209.5|4210.5|4209.5|4211|4210.5|4210|4209.5|4609
1620741740000|2021-05-11 14:02:20|4210|4209|4210.5|4209.5|4210.5|4209.5|4208.5|4208|6519
1620741750000|2021-05-11 14:02:30|4210|4209|4210.5|4209.5|4210.5|4210|4209.5|4209|2931
1620741760000|2021-05-11 14:02:40|4211|4210|4212.5|4212|4212.5|4212|4211|4210|2118
1620741770000|2021-05-11 14:02:50|4212|4211.5|4213|4212.5|4213|4212.5|4211.5|4210.5|4514
1620741780000|2021-05-11 14:03:00|4213.5|4213|4213|4212|4215|4214|4212.5|4212|2240
1620741790000|2021-05-11 14:03:10|4213.5|4212.5|4213|4212|4213.5|4212.5|4213|4212|150
1620741800000|2021-05-11 14:03:20|4212.5|4211.5|4212.5|4211.5|4213|4212|4212.5|4211.5|758
1620741810000|2021-05-11 14:03:30|4212|4211|4211.5|4211|4212|4211|4211|4210.5|1004
1620741820000|2021-05-11 14:03:40|4212|4211.5|4212|4211|4212|4211.5|4211.5|4210.5|1041
1620741830000|2021-05-11 14:03:50|4212.5|4211.5|4213|4212.5|4213|4212.5|4212.5|4211|1018
1620741840000|2021-05-11 14:04:00|4212.5|4212|4212.5|4212|4213|4212|4212|4211.5|1852
1620741850000|2021-05-11 14:04:10|4212|4211.5|4212|4211.5|4212|4211.5|4212|4211.5|870
1620741860000|2021-05-11 14:04:20|4212.5|4211|4210.5|4210|4212.5|4211|4210.5|4210|1755
1620741870000|2021-05-11 14:04:30|||||||||465
1620741880000|2021-05-11 14:04:40|4211|4210.5|4211.5|4211|4211.5|4211|4211|4210.5|1622
1620741890000|2021-05-11 14:04:50|4212|4211.5|4212|4211|4213|4212|4211.5|4211|2190
1620741900000|2021-05-11 14:05:00|4211.5|4211.5|4213|4212|4214|4213|4211.5|4211.5|3821
1620741910000|2021-05-11 14:05:10|4213.5|4212.5|4214|4213|4214|4213|4213.5|4212.5|246
1620741920000|2021-05-11 14:05:20|4214.5|4213.5|4215.5|4214.5|4215.5|4214.5|4214.5|4213.5|159
1620741930000|2021-05-11 14:05:30|4215|4215|4215.5|4215|4215.5|4215|4215|4215|1154
1620741940000|2021-05-11 14:05:40|4215|4214.5|4216.5|4215.5|4217.5|4216.5|4215|4214.5|3579
1620741950000|2021-05-11 14:05:50|4217|4216|4217.5|4216.5|4217.5|4216.5|4217|4215.5|556
1620741960000|2021-05-11 14:06:00|4218|4217|4217|4216.5|4218.5|4217.5|4217|4216|676
1620741970000|2021-05-11 14:06:10|4217.5|4217|4218.5|4217.5|4218.5|4218|4217|4216.5|1988
1620741980000|2021-05-11 14:06:20|4219|4218|4220|4219.5|4220|4219.5|4219|4218|300
1620741990000|2021-05-11 14:06:30|4220.5|4220|4220|4219.5|4221|4220|4220|4219.5|346
1620742000000|2021-05-11 14:06:40|4220.5|4219|4221|4220|4221|4220.5|4219.5|4219|5355
1620742010000|2021-05-11 14:06:50|4220.5|4220.5|4220.5|4220|4221|4220.5|4220.5|4220|1043
1620742020000|2021-05-11 14:07:00|4221|4220.5|4224.5|4223.5|4224.5|4223.5|4220.5|4220|5110
1620742030000|2021-05-11 14:07:10|4225|4224|4225.5|4224.5|4225.5|4224.5|4225|4224|50
1620742040000|2021-05-11 14:07:20|4226|4225|4227|4226|4227|4226|4226|4225|1462
1620742050000|2021-05-11 14:07:30|4227.5|4226.5|4228.5|4227.5|4229|4228|4227.5|4226.5|2614
1620742060000|2021-05-11 14:07:40|4229|4227|4228.5|4227.5|4229|4227.5|4227.5|4227|1665
1620742070000|2021-05-11 14:07:50|4228|4227|4226.5|4225|4228.5|4227.5|4226.5|4225|2884
1620742080000|2021-05-11 14:08:00|4226|4224.5|4225|4224|4226|4224.5|4225|4224|779
1620742090000|2021-05-11 14:08:10||4224.5||4224||4224.5||4224|0
1620742100000|2021-05-11 14:08:20|4225.5|4224.5|4227|4226|4227|4226|4225.5|4224.5|1896
1620742110000|2021-05-11 14:08:30|4226.5|4225.5|4226|4225.5|4227|4226|4226|4225.5|1912
1620742120000|2021-05-11 14:08:40|4225.5|4225|4226|4225.5|4226.5|4226|4225.5|4225|2787
1620742130000|2021-05-11 14:08:50|4225.5|4225|4224.5|4224|4226|4225.5|4224.5|4224|1529
1620742140000|2021-05-11 14:09:00||4223.5||4223.5||4223.5||4223.5|261
1620742150000|2021-05-11 14:09:10|4225|4224|4225|4224.5|4225|4224.5|4224.5|4224|850
1620742160000|2021-05-11 14:09:20|4225.5|4225|4228|4227|4228|4227|4225|4225|4976
1620742170000|2021-05-11 14:09:30|4228.5|4227.5|4229|4228.5|4229|4228.5|4228.5|4227.5|635
1620742180000|2021-05-11 14:09:40|4230|4229|4229.5|4229|4231|4230|4229|4228.5|1424
1620742190000|2021-05-11 14:09:50|4230|4229.5|4229.5|4229|4230|4229.5|4229.5|4229|870
1620742200000|2021-05-11 14:10:00|4229|4228.5|4229|4228|4229.5|4229|4228.5|4228|6285
1620742210000|2021-05-11 14:10:10|4228.5||4228.5||4228.5||4228.5||43
1620742220000|2021-05-11 14:10:20|4229|4228.5|4228.5|4228|4230|4229|4227.5|4226.5|3576
1620742230000|2021-05-11 14:10:30|4228|4227.5|4228|4226.5|4228|4227.5|4227.5|4226.5|209
1620742240000|2021-05-11 14:10:40|4227|4227|4227|4226|4228|4227|4226.5|4226|2664
1620742250000|2021-05-11 14:10:50|4227.5|4226.5|4227.5|4226.5|4227.5|4227|4227|4226|1345
1620742260000|2021-05-11 14:11:00|4227|4226|4226.5|4225.5|4227.5|4226|4226|4225.5|3512
1620742270000|2021-05-11 14:11:10|4226|4226|4227.5|4226.5|4227.5|4227|4226|4225.5|2482
1620742280000|2021-05-11 14:11:20|4227|4226|4227|4226.5|4228|4227.5|4226.5|4225.5|5866
1620742290000|2021-05-11 14:11:30|4227.5|4227|4227|4226|4228|4227.5|4227|4226|3001
1620742300000|2021-05-11 14:11:40|4226.5|4225.5|4226|4225.5|4227|4226|4226|4225.5|854
1620742310000|2021-05-11 14:11:50|4225.5|4225|4225|4224.5|4225.5|4225|4225|4224.5|1801
1620742320000|2021-05-11 14:12:00|4224.5|4224|4224.5|4223.5|4224.5|4224|4224.5|4223.5|1802
1620742330000|2021-05-11 14:12:10|4224|4223|4223.5|4222.5|4224|4223.5|4223.5|4222.5|981
1620742340000|2021-05-11 14:12:20|4223|4223|4223|4222.5|4223.5|4223|4223|4222.5|956
1620742350000|2021-05-11 14:12:30|4223.5|4223|4223|4222.5|4223.5|4223|4223|4222.5|1353
1620742360000|2021-05-11 14:12:40|4223.5|4223|4224.5|4223.5|4224.5|4223.5|4223.5|4223|568
1620742370000|2021-05-11 14:12:50|4224|4224|4224|4223.5|4224.5|4224|4224|4223.5|762
1620742380000|2021-05-11 14:13:00|4224.5|4224|4224.5|4223.5|4224.5|4224|4224.5|4223.5|1444
1620742390000|2021-05-11 14:13:10|4224|4224|4224.5|4224|4226.5|4226|4224|4223.5|5737
1620742400000|2021-05-11 14:13:20|4225|4224.5|4224.5|4224|4225|4224.5|4224.5|4224|275
1620742410000|2021-05-11 14:13:30|4224|4223.5|4226.5|4225.5|4226.5|4226|4224|4223.5|10637
1620742420000|2021-05-11 14:13:40|4226|4226|4228|4227.5|4229|4228.5|4225.5|4225|8836
1620742430000|2021-05-11 14:13:50|4227.5|4227|4227.5|4227|4227.5|4227|4227.5|4227|500
1620742440000|2021-05-11 14:14:00|4227|4226.5|4226|4225.5|4227|4226.5|4226|4225.5|2586
1620742450000|2021-05-11 14:14:10|4225.5|4225|4224.5|4224|4225.5|4225|4224|4223.5|2912
1620742460000|2021-05-11 14:14:20|4225|4223.5|4225.5|4225|4225.5|4225|4224.5|4223.5|3936
1620742470000|2021-05-11 14:14:30|4226|4225.5|4225|4224.5|4226|4225.5|4225|4224|2406
1620742480000|2021-05-11 14:14:40|4224.5|4224|4225.5|4224.5|4225.5|4225|4224|4223.5|2658
1620742490000|2021-05-11 14:14:50|4225|4224|4225|4224|4225.5|4224.5|4225|4224|312
1620742500000|2021-05-11 14:15:00|4224.5|4223.5|4224.5|4223.5|4224.5|4223.5|4223.5|4222.5|3706
1620742510000|2021-05-11 14:15:10|4224|4223|4224|4223.5|4224|4223.5|4223.5|4223|902
1620742520000|2021-05-11 14:15:20|4223.5|4223|4223|4222|4224|4223.5|4222.5|4222|2381
1620742530000|2021-05-11 14:15:30|4223.5|4222.5|4223|4222.5|4223.5|4223|4223|4222|1761
1620742540000|2021-05-11 14:15:40|||||||||100
1620742550000|2021-05-11 14:15:50|||||||||166
1620742560000|2021-05-11 14:16:00|4222.5|4222|4224|4223.5|4224.5|4224|4222.5|4222|4249
1620742570000|2021-05-11 14:16:10|||||||||71
1620742580000|2021-05-11 14:16:20|4223.5|4223|4225|4224|4225.5|4225|4223|4222|6725
1620742590000|2021-05-11 14:16:30|4224.5|4223.5|4224.5|4224|4225|4224|4224|4223.5|1330
1620742600000|2021-05-11 14:16:40|4224|4223.5|4224|4223|4224|4223.5|4223.5|4223|1288
1620742610000|2021-05-11 14:16:50|4223.5|4222.5|4223.5|4223|4224|4223.5|4223|4222.5|1452
1620742620000|2021-05-11 14:17:00|4223|4222.5|4223|4222.5|4223.5|4223|4222.5|4222|5087
1620742630000|2021-05-11 14:17:10|4223.5|4223|4224.5|4223.5|4225|4224.5|4223.5|4222.5|2589
1620742640000|2021-05-11 14:17:20|4224|4224|4225|4224.5|4225|4224.5|4224|4223.5|2159
1620742650000|2021-05-11 14:17:30|4225.5|4225|4224.5|4224|4225.5|4225|4224.5|4224|1667
1620742660000|2021-05-11 14:17:40|4225|4224.5|4225.5|4224.5|4225.5|4224.5|4225|4224.5|200
1620742670000|2021-05-11 14:17:50|4225|4224|4224|4223.5|4225|4224.5|4224|4223.5|2389
1620742680000|2021-05-11 14:18:00|4223.5|4223|4222.5|4222|4224|4223|4222.5|4222|3426
1620742690000|2021-05-11 14:18:10|4223|4222.5|4221|4220.5|4223|4222.5|4220.5|4219.5|3087
1620742700000|2021-05-11 14:18:20|4221.5|4220|4222|4221.5|4222|4221.5|4221.5|4220|1613
1620742710000|2021-05-11 14:18:30|4222.5|4221|4222.5|4221.5|4222.5|4221.5|4221.5|4221|2132
1620742720000|2021-05-11 14:18:40|4223|4222|4223|4222.5|4223|4222.5|4222.5|4221.5|1874
1620742730000|2021-05-11 14:18:50|4222.5|4222|4223|4222|4223|4222.5|4222.5|4222|998
1620742740000|2021-05-11 14:19:00|4222.5|4221.5|4222|4221|4222.5|4221.5|4222|4221|1539
1620742750000|2021-05-11 14:19:10|4222.5|4221.5|4223|4222|4223|4222.5|4222|4221.5|1952
1620742760000|2021-05-11 14:19:20|4222.5|4222.5|4221.5|4221|4222.5|4222.5|4221.5|4221|2750
1620742770000|2021-05-11 14:19:30|4221|4220.5|4221|4220.5|4221|4220.5|4220|4219.5|2433
1620742780000|2021-05-11 14:19:40|4221.5|4220|4222|4221.5|4222.5|4222|4221.5|4220|2256
1620742790000|2021-05-11 14:19:50|4222.5|4222|4222.5|4221.5|4223|4222|4222|4221.5|764
1620742800000|2021-05-11 14:20:00|4222|4221|4221.5|4221|4222.5|4221|4221|4220|1255
1620742810000|2021-05-11 14:20:10|4222|4220.5|4221|4220.5|4222|4220.5|4221|4220.5|939
1620742820000|2021-05-11 14:20:20|4221.5|4221|4221.5|4221|4221.5|4221|4221.5|4221|359
1620742830000|2021-05-11 14:20:30|||||||||1756
1620742840000|2021-05-11 14:20:40|4222|4221.5|4222|4221.5|4222|4221.5|4222|4221.5|211
1620742850000|2021-05-11 14:20:50|4221.5|4221|4221.5|4221|4221.5|4221|4221.5|4221|1378
1620742860000|2021-05-11 14:21:00|4221|4220.5|4218.5|4217.5|4221|4220.5|4218.5|4217.5|2175
1620742870000|2021-05-11 14:21:10|4219|4218|4219|4218.5|4219|4218.5|4219|4217.5|946
1620742880000|2021-05-11 14:21:20|4218.5|4218|4217|4216.5|4218.5|4218|4217|4216.5|769
1620742890000|2021-05-11 14:21:30|4217.5|4216|4216.5|4216|4217.5|4216|4216.5|4216|928
1620742900000|2021-05-11 14:21:40|4217|4216.5|4218.5|4218|4218.5|4218|4217|4216.5|2864
1620742910000|2021-05-11 14:21:50|4218|4217.5|4217.5|4216.5|4218|4217.5|4217.5|4216.5|691
1620742920000|2021-05-11 14:22:00|4217||4217||4217.5||4217||0
1620742930000|2021-05-11 14:22:10|4217.5|4217|4218.5|4217.5|4218.5|4217.5|4217.5|4217|1179
1620742940000|2021-05-11 14:22:20|4218|4218|4218|4217.5|4218.5|4218|4218|4217.5|1516
1620742950000|2021-05-11 14:22:30|4217.5|4217|4217.5|4217|4218|4217.5|4217.5|4216.5|2335
1620742960000|2021-05-11 14:22:40|4218|4217.5|4218.5|4217.5|4218.5|4218|4218|4217|2102
1620742970000|2021-05-11 14:22:50|4218|4218|4218|4217.5|4218|4218|4218|4217.5|100
1620742980000|2021-05-11 14:23:00|4218.5||4218||4218.5||4218||0
1620742990000|2021-05-11 14:23:10|4218.5|4218|4218.5|4218|4218.5|4218|4218|4217.5|413
1620743000000|2021-05-11 14:23:20|4219|4218.5|4219|4218.5|4219|4218.5|4219|4218.5|293
1620743010000|2021-05-11 14:23:30|4219.5|4219|4219.5|4219|4219.5|4219|4219|4218.5|931
1620743020000|2021-05-11 14:23:40|4219|4218.5|4219|4218.5|4219.5|4219|4219|4218.5|1711
1620743030000|2021-05-11 14:23:50|4218.5|4218|4218|4217|4218.5|4218|4217.5|4217|1894
1620743040000|2021-05-11 14:24:00|4217.5|4216.5|4215.5|4214.5|4217.5|4216.5|4215.5|4214.5|2082
1620743050000|2021-05-11 14:24:10|4215||4215||4215||4215||290
1620743060000|2021-05-11 14:24:20|4214|4214|4213.5|4212.5|4214.5|4214|4212|4211.5|5258
1620743070000|2021-05-11 14:24:30|4213|4213|4214.5|4213.5|4214.5|4213.5|4213|4213|412
1620743080000|2021-05-11 14:24:40|4214|4213|4213.5|4213|4214|4213|4213|4212.5|278
1620743090000|2021-05-11 14:24:50|4213|4212.5|4214|4213|4214|4213.5|4212.5|4211.5|7741
1620743100000|2021-05-11 14:25:00|4213.5|4212.5|4213|4212|4213.5|4212.5|4213|4211.5|678
1620743110000|2021-05-11 14:25:10|4213.5|4212.5|4214|4213|4214|4213|4213.5|4212|641
1620743120000|2021-05-11 14:25:20||4213.5||4213.5||4213.5||4213.5|274
1620743130000|2021-05-11 14:25:30|4213.5|4213|4214|4213.5|4215|4214|4213.5|4213|1061
1620743140000|2021-05-11 14:25:40|4214.5|4214|4215.5|4214.5|4215.5|4214.5|4214.5|4214|2375
1620743150000|2021-05-11 14:25:50||4215||4215||4215||4214.5|242
1620743160000|2021-05-11 14:26:00|4215|4214.5|4215|4214.5|4215|4214.5|4215|4214.5|216
1620743170000|2021-05-11 14:26:10|4214.5|4214|4214|4213|4214.5|4214|4213.5|4213|4787
1620743180000|2021-05-11 14:26:20|4213.5|4212.5|4214|4213.5|4214|4213.5|4211.5|4211|7192
1620743190000|2021-05-11 14:26:30|4214.5|4214|4213.5|4212.5|4214.5|4214|4213|4211.5|658
1620743200000|2021-05-11 14:26:40|4214|4213|4213.5|4212.5|4214|4213|4213.5|4212.5|1252
1620743210000|2021-05-11 14:26:50|4214|4213|4214|4213|4214|4213|4214|4213|100
1620743220000|2021-05-11 14:27:00|4213.5||4213.5||4213.5||4213.5||98
1620743230000|2021-05-11 14:27:10|4213|4212.5|4211.5|4210.5|4213|4212.5|4211.5|4210.5|3753
1620743240000|2021-05-11 14:27:20|4212|4211|4211|4210.5|4212|4211.5|4210.5|4209.5|2101
1620743250000|2021-05-11 14:27:30|4210.5|4210|4211.5|4211|4212|4211.5|4210.5|4209.5|855
1620743260000|2021-05-11 14:27:40|4211|4210.5|4211|4210|4211.5|4211|4211|4210|529
1620743270000|2021-05-11 14:27:50|4210.5|4209.5|4211.5|4210.5|4211.5|4210.5|4209.5|4209|1553
1620743280000|2021-05-11 14:28:00|4211|4210|4210|4209|4211|4210|4210|4209|1771
1620743290000|2021-05-11 14:28:10|4209.5|4208.5|4209.5|4208.5|4210.5|4210|4209|4208|3039
1620743300000|2021-05-11 14:28:20|4210|4209|4210.5|4210|4210.5|4210|4210|4209|102
1620743310000|2021-05-11 14:28:30|4210|4209.5|4209.5|4208.5|4210|4209.5|4209|4208|1862
1620743320000|2021-05-11 14:28:40|4210|4209|4210|4209|4210|4209.5|4209.5|4208.5|1380
1620743330000|2021-05-11 14:28:50|4209.5|4208.5|4209.5|4208.5|4209.5|4209|4208.5|4208|764
1620743340000|2021-05-11 14:29:00|4209|4208|4210|4209|4210|4209|4208.5|4207.5|1583
1620743350000|2021-05-11 14:29:10|4209.5|4209.5|4211|4210|4211|4210|4209.5|4209.5|155
1620743360000|2021-05-11 14:29:20|4210.5|4209.5|4210.5|4210|4211|4210|4210|4209.5|437
1620743370000|2021-05-11 14:29:30|4210|4209.5|4209|4208.5|4210|4210|4208.5|4208|3239
1620743380000|2021-05-11 14:29:40|4209.5|4209|4209.5|4209|4211|4210|4209.5|4208.5|4571
1620743390000|2021-05-11 14:29:50|4210|4208.5|4210|4209|4210|4209|4209|4208.5|812
1620743400000|2021-05-11 14:30:00|4210.5|4209.5|4212|4211|4212.5|4211.5|4210.5|4209|2253
1620743410000|2021-05-11 14:30:10|4212.5|4211.5|4213|4212|4213.5|4212|4212|4211.5|645
1620743420000|2021-05-11 14:30:20|4212.5|4212.5|4212|4211|4213|4212.5|4211.5|4211|1853
1620743430000|2021-05-11 14:30:30|4211.5|4211.5|4211|4210.5|4211.5|4211.5|4211|4210.5|1231
1620743440000|2021-05-11 14:30:40|4211.5|4210|4210|4209.5|4211.5|4210.5|4210|4209.5|2977
1620743450000|2021-05-11 14:30:50|4209.5|4209|4208.5|4207.5|4209.5|4209|4207.5|4207|5825
1620743460000|2021-05-11 14:31:00|4208|4207|4208.5|4208|4208.5|4208|4208|4207|3086
1620743470000|2021-05-11 14:31:10|4208|4207.5|4208|4207.5|4208.5|4208|4207.5|4206.5|1032
1620743480000|2021-05-11 14:31:20|4208.5|4208|4208.5|4207.5|4208.5|4208|4208|4207|1246
1620743490000|2021-05-11 14:31:30|4208|4207|4208|4207.5|4208|4207.5|4207|4206.5|1361
1620743500000|2021-05-11 14:31:40|4208.5|4208|4208.5|4207.5|4208.5|4208|4208|4207.5|502
1620743510000|2021-05-11 14:31:50|4208|4207|4208|4207|4208|4207|4207.5|4207|776
1620743520000|2021-05-11 14:32:00|4207.5|4206.5|4207.5|4207|4208|4207|4207|4206|2435
1620743530000|2021-05-11 14:32:10|4208|4207.5|4207.5|4207|4208|4207.5|4207.5|4207|1007
1620743540000|2021-05-11 14:32:20|4208|4207.5|4208|4207.5|4209.5|4208.5|4207.5|4206.5|6412
1620743550000|2021-05-11 14:32:30|4207.5|4207|4207|4206.5|4207.5|4207|4207|4206.5|1613
1620743560000|2021-05-11 14:32:40|4206.5|4206|4206.5|4206|4207|4206.5|4206.5|4206|1478
1620743570000|2021-05-11 14:32:50|4206|4205.5|4205.5|4205|4206.5|4206|4205.5|4204.5|1736
1620743580000|2021-05-11 14:33:00|4205|4204.5|4205|4204|4205|4204.5|4204.5|4204|1330
1620743590000|2021-05-11 14:33:10|4205.5|4204.5|4205.5|4204.5|4206|4205.5|4205|4204.5|1685
1620743600000|2021-05-11 14:33:20|4205|4204|4205.5|4204.5|4205.5|4205|4204.5|4204|1668
1620743610000|2021-05-11 14:33:30|4205|4204|4205.5|4204.5|4205.5|4204.5|4205|4204|94
1620743620000|2021-05-11 14:33:40|4205|4205|4205.5|4204.5|4205.5|4205|4205|4204.5|485
1620743630000|2021-05-11 14:33:50|4206|4205|4207|4206|4207|4206|4206|4204.5|610
1620743640000|2021-05-11 14:34:00|4206.5|4205.5|4205.5|4204.5|4207|4206|4205.5|4204.5|4685
1620743650000|2021-05-11 14:34:10|4205|4204|4204|4203.5|4205|4204|4204|4203.5|1029
1620743660000|2021-05-11 14:34:20|4204.5|4204|4204.5|4203.5|4204.5|4204|4204.5|4203.5|99
1620743670000|2021-05-11 14:34:30|4205|4204|4205.5|4204.5|4205.5|4204.5|4204.5|4204|81
1620743680000|2021-05-11 14:34:40|4206|4205|4205|4204.5|4206|4205.5|4204.5|4204|1814
1620743690000|2021-05-11 14:34:50|4204.5|4204|4205|4204|4205|4204.5|4204.5|4204|627
1620743700000|2021-05-11 14:35:00|4204.5|4203.5|4204.5|4203.5|4204.5|4204|4204|4203.5|1982
1620743710000|2021-05-11 14:35:10|4204|4204|4204.5|4203.5|4205.5|4205|4204|4203.5|1609
1620743720000|2021-05-11 14:35:20|4204|4203|4206|4205|4206|4205|4203|4202.5|3355
1620743730000|2021-05-11 14:35:30|4205.5|4204.5|4205.5|4204.5|4205.5|4204.5|4205|4204|1679
1620743740000|2021-05-11 14:35:40|4205|4204|4204|4203|4205|4204|4204|4202.5|670
1620743750000|2021-05-11 14:35:50|||||||||286
1620743760000|2021-05-11 14:36:00|4203.5|4203.5|4204|4203.5|4204.5|4204|4203.5|4203|2119
1620743770000|2021-05-11 14:36:10|4204.5|4204|4206|4205|4206|4205|4204.5|4204|1688
1620743780000|2021-05-11 14:36:20|4205.5|4204.5|4205.5|4204.5|4206|4204.5|4205|4204.5|847
1620743790000|2021-05-11 14:36:30|4205|4204|4203.5|4202.5|4205.5|4204.5|4203|4202.5|2577
1620743800000|2021-05-11 14:36:40|4203|4202|4203|4202|4203.5|4203|4202.5|4202|1893
1620743810000|2021-05-11 14:36:50|4203.5|4202.5|4203|4202|4203.5|4203|4203|4202|678
1620743820000|2021-05-11 14:37:00|4202.5|4202.5|4204.5|4204|4204.5|4204|4202.5|4202|2092
1620743830000|2021-05-11 14:37:10|4204|4203.5|4203.5|4202.5|4204|4203.5|4203|4202.5|1442
1620743840000|2021-05-11 14:37:20|4203|4202|4204.5|4203.5|4206|4205|4202|4201.5|11095
1620743850000|2021-05-11 14:37:30|4204|4203|4203.5|4202.5|4204.5|4203|4203.5|4202.5|276
1620743860000|2021-05-11 14:37:40|4203||4203||4203.5||4203||95
1620743870000|2021-05-11 14:37:50|4203.5|4203|4204.5|4203.5|4204.5|4203.5|4203.5|4203|537
1620743880000|2021-05-11 14:38:00|4204|4204|4205.5|4204.5|4205.5|4205|4204|4203.5|1439
1620743890000|2021-05-11 14:38:10|4206|4205|4207|4206|4207.5|4206.5|4205.5|4204.5|2617
1620743900000|2021-05-11 14:38:20|4206.5|4205.5|4207|4206.5|4207|4206.5|4206|4205.5|1732
1620743910000|2021-05-11 14:38:30|4206.5|4206|4206.5|4205.5|4206.5|4206|4206.5|4205.5|1614
1620743920000|2021-05-11 14:38:40|4206|4205|4206|4204.5|4206|4205.5|4205.5|4204.5|703
1620743930000|2021-05-11 14:38:50|4205.5|4205|4205|4204.5|4206.5|4205.5|4205|4204.5|1176
1620743940000|2021-05-11 14:39:00|4204.5|4204|4208|4207|4208|4207.5|4204.5|4204|3691
1620743950000|2021-05-11 14:39:10|4208.5|4207.5|4208|4207|4209|4207.5|4207.5|4207|276
1620743960000|2021-05-11 14:39:20|4208.5|4207.5|4207.5|4206.5|4208.5|4207.5|4207|4206.5|2550
1620743970000|2021-05-11 14:39:30|4208|4207|4207|4206|4208.5|4207.5|4206.5|4206|3998
1620743990000|2021-05-11 14:39:50|4206.5|4205.5|4205.5|4205|4206.5|4205.5|4205.5|4204.5|2103
1620744000000|2021-05-11 14:40:00|4205|4204.5|4206|4205.5|4206|4205.5|4204.5|4203.5|1521
1620744010000|2021-05-11 14:40:10|4206.5|4205|4206|4204.5|4206.5|4205|4205.5|4204.5|1207
1620744020000|2021-05-11 14:40:20|4205.5|4205|4204.5|4203.5|4206|4205|4204.5|4203.5|791
1620744030000|2021-05-11 14:40:30|4204|4204|4204.5|4203.5|4204.5|4204|4204|4203|701
1620744040000|2021-05-11 14:40:40|4204|4203|4204|4203|4204.5|4203.5|4203.5|4203|100
1620744050000|2021-05-11 14:40:50|4204.5||4204.5||4204.5||4204.5||0
1620744060000|2021-05-11 14:41:00|4204|4203.5|4204|4203.5|4204|4203.5|4204|4203.5|4
1620744070000|2021-05-11 14:41:10|4204.5|4204|4205|4204.5|4205|4204.5|4204.5|4204|390
1620744080000|2021-05-11 14:41:20|4205.5|4205|4205.5|4205|4205.5|4205|4205.5|4205|459
1620744090000|2021-05-11 14:41:30|4205|4204.5|4206|4205.5|4206|4205.5|4205|4204.5|1470
1620744100000|2021-05-11 14:41:40|4206.5|4206|4206|4205|4207|4206|4205.5|4205|1371
1620744110000|2021-05-11 14:41:50|4205.5|4204.5|4204.5|4203.5|4205.5|4204.5|4204|4203.5|1380
1620744120000|2021-05-11 14:42:00|4204|4204|4205|4204.5|4205|4204.5|4204|4203.5|1126
1620744130000|2021-05-11 14:42:10|4204.5|4204|4204.5|4204|4204.5|4204|4204.5|4204|725
1620744140000|2021-05-11 14:42:20|4204|4203.5|4203.5|4202.5|4204|4203.5|4202.5|4202|5047
1620744150000|2021-05-11 14:42:30|4203|4203|4202.5|4202|4203.5|4203|4202.5|4201|1314
1620744160000|2021-05-11 14:42:40|4203|4202.5|4203.5|4202.5|4203.5|4202.5|4202.5|4202|201
1620744170000|2021-05-11 14:42:50|4204|4203|4204.5|4203.5|4204.5|4203.5|4204|4202.5|149
1620744180000|2021-05-11 14:43:00|4204|4203|4205|4204.5|4205.5|4205|4203.5|4203|2659
1620744190000|2021-05-11 14:43:10|4204.5|4204|4205|4204.5|4205|4204.5|4204.5|4204|406
1620744200000|2021-05-11 14:43:20|4205.5|4205|4205.5|4204.5|4205.5|4205|4205|4204|578
1620744230000|2021-05-11 14:43:50||4205||4205||4205||4205|369
1620744240000|2021-05-11 14:44:00|4206|4205.5|4207|4206.5|4207|4206.5|4206|4205.5|1121
1620744250000|2021-05-11 14:44:10|4207.5|4207|4207.5|4207|4207.5|4207|4207.5|4207|409
1620744260000|2021-05-11 14:44:20|4208|4207.5|4208|4207.5|4208|4207.5|4207.5|4207|939
1620744270000|2021-05-11 14:44:30|4208.5|4208|4209|4208.5|4209|4208.5|4208.5|4208|148
1620744280000|2021-05-11 14:44:40|4209.5|4209|4211|4210|4211|4210|4209.5|4209|370
1620744290000|2021-05-11 14:44:50|4210.5||4210.5||4211||4210.5||0
1620744300000|2021-05-11 14:45:00|4210|4209.5|4209.5|4208.5|4211|4210|4209.5|4208.5|4797
1620744310000|2021-05-11 14:45:10|4209|4209|4208.5|4207.5|4211|4210.5|4208.5|4207.5|2885
1620744320000|2021-05-11 14:45:20|4209|4208|4209|4208|4209|4208|4209|4208|1
1620744330000|2021-05-11 14:45:30|4208.5|4207.5|4208.5|4207.5|4208.5|4208|4208|4207.5|530
1620744340000|2021-05-11 14:45:40|4209|4208|4208.5|4207.5|4209|4208|4208|4207|263
1620744350000|2021-05-11 14:45:50|4208|4207|4208|4207|4208|4207.5|4207.5|4207|105
1620744360000|2021-05-11 14:46:00|4207.5|4206.5|4207|4206.5|4207.5|4207|4206.5|4206|2886
1620744370000|2021-05-11 14:46:10|4207.5|4207|4207|4206|4207.5|4207|4206.5|4206|1223
1620744380000|2021-05-11 14:46:20|4206.5|4205.5|4206.5|4205.5|4206.5|4205.5|4206|4205.5|738
1620744390000|2021-05-11 14:46:30|4206|4206|4207.5|4207|4208|4207|4206|4205.5|1667
1620744400000|2021-05-11 14:46:40|4207|4206.5|4206.5|4206|4207|4206.5|4206.5|4206|444
1620744410000|2021-05-11 14:46:50|4207|4206.5|4207|4206|4207|4206.5|4207|4206|0
1620744420000|2021-05-11 14:47:00|4206.5||4206.5||4206.5||4206.5||0
1620744430000|2021-05-11 14:47:10|4207|4206.5|4207|4206|4208|4207.5|4206.5|4206|1867
1620744440000|2021-05-11 14:47:20|4207.5||4207||4207.5||4207||188
1620744450000|2021-05-11 14:47:30|4206.5|4205.5|4204.5|4204|4207|4206|4204.5|4204|3898
1620744460000|2021-05-11 14:47:40|4205|4203.5|4205|4204.5|4205.5|4205|4204.5|4203.5|1057
1620744470000|2021-05-11 14:47:50|4205.5|4204|4204.5|4204|4205.5|4205|4204.5|4204|1111
1620744480000|2021-05-11 14:48:00|4205|4204.5|4205.5|4205|4206|4205|4205|4204.5|1455
1620744490000|2021-05-11 14:48:10|4204.5|4204.5|4201.5|4201|4205|4204.5|4201.5|4201|5323
1620744500000|2021-05-11 14:48:20|4202|4201.5|4202|4201.5|4202|4201.5|4202|4201.5|1217
1620744510000|2021-05-11 14:48:30|4202.5|4201|4202|4201|4202.5|4201.5|4202|4201|199
1620744520000|2021-05-11 14:48:40|4201.5|4201.5|4202|4201.5|4202|4201.5|4201.5|4201.5|1035
1620744530000|2021-05-11 14:48:50|4201.5|4201|4202.5|4201.5|4202.5|4202|4201.5|4200.5|2992
1620744540000|2021-05-11 14:49:00|4202|4201|4202.5|4202|4202.5|4202|4201|4200.5|2684
1620744550000|2021-05-11 14:49:10|4203|4202.5|4203.5|4202.5|4203.5|4202.5|4203|4202.5|219
1620744560000|2021-05-11 14:49:20|4203|4202|4202.5|4201.5|4203|4202.5|4201.5|4201|1450
1620744570000|2021-05-11 14:49:30|4203|4202|4203|4202|4203.5|4202.5|4202.5|4202|69
1620744590000|2021-05-11 14:49:50|4202.5|4201.5|4201|4200.5|4203|4201.5|4200.5|4200|3162
1620744600000|2021-05-11 14:50:00|4200.5|4200|4201|4200|4201|4200.5|4200|4199.5|1368
1620744610000|2021-05-11 14:50:10|4200.5|4199.5|4200.5|4200|4200.5|4200|4200.5|4199.5|61
1620744620000|2021-05-11 14:50:20|4201|4200.5|4200.5|4200|4201|4200.5|4200.5|4200|1036
1620744640000|2021-05-11 14:50:40|4200|4199.5|4200|4199|4200|4199.5|4199.5|4198.5|2002
1620744650000|2021-05-11 14:50:50|4199.5|4198.5|4199.5|4198.5|4199.5|4199|4199|4198.5|607
1620744660000|2021-05-11 14:51:00|4199|4198|4197|4196.5|4199.5|4198|4197|4196.5|2620
1620744670000|2021-05-11 14:51:10|4197.5|4197|4196.5|4195|4197.5|4197|4195.5|4195|2779
1620744680000|2021-05-11 14:51:20|4197|4195.5|4198|4197|4198.5|4197.5|4197|4195.5|782
1620744700000|2021-05-11 14:51:40|4197.5|4197.5|4198|4197.5|4198|4197.5|4197.5|4197|959
1620744710000|2021-05-11 14:51:50|4197.5|4197|4199|4198.5|4199.5|4199|4197.5|4197|1846
1620744720000|2021-05-11 14:52:00|4198.5|4198|4198|4197.5|4199|4198.5|4198|4197.5|2526
1620744730000|2021-05-11 14:52:10|||||||||206
1620744750000|2021-05-11 14:52:30|4198.5|4198|4199|4198|4199|4198|4198|4198|496
1620744760000|2021-05-11 14:52:40|4198.5|4197.5|4199|4198|4199|4198|4198.5|4197.5|349
1620744770000|2021-05-11 14:52:50|4199.5|4198.5|4199|4198.5|4199.5|4199|4199|4198.5|844
1620744780000|2021-05-11 14:53:00|4198.5|4198|4198.5|4198|4199|4198|4198.5|4198|620
1620744790000|2021-05-11 14:53:10|4198|4197.5|4197.5|4197|4198.5|4198|4197.5|4197|2598
1620744800000|2021-05-11 14:53:20|4197|4196.5|4195.5|4194.5|4197|4196.5|4195.5|4194.5|5237
1620744810000|2021-05-11 14:53:30|4196|4195|4196.5|4196|4196.5|4196|4196|4194.5|550
1620744820000|2021-05-11 14:53:40|4197|4196.5|4196.5|4196|4197|4196.5|4196.5|4196|2991
1620744830000|2021-05-11 14:53:50|4197|4196.5|4196.5|4196|4197.5|4197|4196.5|4196|2180
1620744840000|2021-05-11 14:54:00|4197|4197|4198.5|4197.5|4198.5|4198|4197|4197|5097
1620744850000|2021-05-11 14:54:10|4198|4198|4198|4197.5|4198.5|4198|4198|4197.5|427
1620744860000|2021-05-11 14:54:20|4197.5|4197|4198|4197|4198|4197|4197|4196|1668
1620744870000|2021-05-11 14:54:30|||||||||137
1620744880000|2021-05-11 14:54:40|4197.5|4197.5|4197.5|4197|4198|4197.5|4197.5|4197|311
1620744890000|2021-05-11 14:54:50|4198|4197.5|4197|4196.5|4198|4197.5|4197|4196.5|5077
1620744900000|2021-05-11 14:55:00|4196.5|4196|4194|4193.5|4196.5|4196|4194|4193.5|1522
1620744910000|2021-05-11 14:55:10|4194.5|4194|4194|4193.5|4194.5|4194|4194|4193|983
1620744920000|2021-05-11 14:55:20|4193.5|4193|4194.5|4194|4194.5|4194|4193.5|4193|741
1620744930000|2021-05-11 14:55:30|4194|4193.5|4194|4193|4194|4194|4193.5|4193|2143
1620744940000|2021-05-11 14:55:40|4194.5|4193.5|4195|4194|4195|4194|4194.5|4193.5|385
1620744950000|2021-05-11 14:55:50|4194.5|4193.5|4194|4193|4195|4193.5|4194|4193|1086
1620744960000|2021-05-11 14:56:00|4193.5|4192.5|4193.5|4192.5|4194|4193|4192.5|4192|2034
1620744970000|2021-05-11 14:56:10|4193|4193|4193.5|4193|4193.5|4193|4193|4192.5|767
1620744980000|2021-05-11 14:56:20|4194|4193.5|4194|4193|4194|4193.5|4193|4192.5|1683
1620744990000|2021-05-11 14:56:30|4194.5|4193.5|4193.5|4193|4194.5|4194|4193.5|4193|2634
1620745000000|2021-05-11 14:56:40|4193|4192.5|4194|4193|4194.5|4193.5|4193|4192.5|3878
1620745010000|2021-05-11 14:56:50|4194.5|4192.5|4194|4193.5|4194.5|4193.5|4193.5|4192.5|1090
1620745020000|2021-05-11 14:57:00|4194.5|4193|4195.5|4194.5|4195.5|4194.5|4194.5|4193|2214
1620745030000|2021-05-11 14:57:10|4196|4195|4196|4195|4196|4195.5|4196|4194.5|149
1620745040000|2021-05-11 14:57:20|4196.5|4195.5|4195|4194|4196.5|4195.5|4195|4194|1405
1620745050000|2021-05-11 14:57:30||4194.5||4194.5||4194.5||4194.5|259
1620745060000|2021-05-11 14:57:40|4195.5|4194|4195|4194.5|4195.5|4195|4195|4194|407
1620745070000|2021-05-11 14:57:50|4195.5|4195|4196|4195.5|4196|4195.5|4195.5|4195|114
1620745080000|2021-05-11 14:58:00|4195.5|4195|4195.5|4195|4196|4195.5|4195.5|4195|2640
1620745090000|2021-05-11 14:58:10|4195|4194.5|4196.5|4195.5|4196.5|4196|4195|4194.5|1371
1620745100000|2021-05-11 14:58:20|4197|4196|4197.5|4196.5|4197.5|4196.5|4197|4196|195
1620745110000|2021-05-11 14:58:30|4197|4196|4197|4196|4197|4196|4196.5|4196|228
1620745120000|2021-05-11 14:58:40|4197.5|4196.5|4198|4197.5|4198|4197.5|4197.5|4196.5|344
1620745130000|2021-05-11 14:58:50||4197||4197.5||4197.5||4197|80
1620745140000|2021-05-11 14:59:00|4197.5|4197|4197.5|4196.5|4198|4197.5|4197|4196.5|3458
1620745150000|2021-05-11 14:59:10|4198|4197|4198|4197|4198.5|4198|4197.5|4196.5|800
1620745160000|2021-05-11 14:59:20|4197.5|4196.5|4197|4196.5|4198|4197|4197|4196.5|0
1620745170000|2021-05-11 14:59:30|4197.5|4197|4198|4197|4198|4197|4197.5|4197|96
1620745180000|2021-05-11 14:59:40|4197.5|4197.5|4200|4199.5|4200|4199.5|4197.5|4197|461
1620745190000|2021-05-11 14:59:50|4200.5||4200.5||4200.5||4200||1000
1620745200000|2021-05-11 15:00:00|4200|4199|4200|4199|4200|4199.5|4198.5|4198|3902
1620745210000|2021-05-11 15:00:10|4200.5|4199.5|4199|4198.5|4200.5|4199.5|4199|4198.5|675
1620745220000|2021-05-11 15:00:20|4198.5|4198|4198|4197.5|4198.5|4198|4198|4197.5|1143
1620745230000|2021-05-11 15:00:30|4198.5|4198|4198.5|4198|4199|4198.5|4198.5|4198|382
1620745240000|2021-05-11 15:00:40|4199|4198.5|4199.5|4199|4200.5|4199.5|4199|4198.5|2580
1620745250000|2021-05-11 15:00:50|4199|4198.5|4200|4199|4200|4199|4199|4198.5|1285
1620745270000|2021-05-11 15:01:10|4199.5|4199.5|4199|4198.5|4199.5|4199.5|4199|4198.5|1537
1620745280000|2021-05-11 15:01:20|4198.5|4198|4198.5|4197.5|4198.5|4198|4198|4197.5|2547
1620745290000|2021-05-11 15:01:30|4199|4198|4199.5|4199|4199.5|4199|4199|4198|2801
1620745300000|2021-05-11 15:01:40|4199|4198.5|4199|4198.5|4200|4199|4199|4198.5|1179
1620745310000|2021-05-11 15:01:50|4199.5|4199|4200|4199.5|4200|4199.5|4199.5|4199|469
1620745320000|2021-05-11 15:02:00|4199.5|4199|4200|4199|4200|4199.5|4199.5|4199|1327
1620745330000|2021-05-11 15:02:10|4199.5|4198.5|4200|4199.5|4200|4199.5|4198.5|4198|2351
1620745340000|2021-05-11 15:02:20|||||||||464
1620745350000|2021-05-11 15:02:30|4200.5|4200|4200|4199.5|4201|4200|4200|4199.5|561
1620745360000|2021-05-11 15:02:40|4200.5||4200.5||4200.5||4200.5||30
1620745370000|2021-05-11 15:02:50|4200|4200|4200|4199.5|4200.5|4200|4200|4199.5|512
1620745380000|2021-05-11 15:03:00|4200.5|4200|4200.5|4200|4200.5|4200|4200|4199.5|957
1620745390000|2021-05-11 15:03:10|||||||||200
1620745400000|2021-05-11 15:03:20|4201|4200.5|4202|4201.5|4202.5|4201.5|4200.5|4200|1619
1620745410000|2021-05-11 15:03:30|4202.5|4202|4203|4202.5|4203|4202.5|4202|4201.5|1144
1620745420000|2021-05-11 15:03:40|4203.5|4203|4203|4202|4204|4203.5|4202.5|4202|2688
1620745430000|2021-05-11 15:03:50|4202.5|4202.5|4202.5|4202|4203|4202.5|4201.5|4201|3654
1620745440000|2021-05-11 15:04:00|4202|4201.5|4203.5|4202.5|4203.5|4202.5|4201.5|4201|1625
1620745450000|2021-05-11 15:04:10|4203|4203|4203.5|4202.5|4204|4203|4203|4202|565
1620745460000|2021-05-11 15:04:20|4204|4203|4204|4203|4204|4203|4204|4203|0
1620745470000|2021-05-11 15:04:30|4203.5|4202.5|4203|4202|4204|4202.5|4203|4202|1310
1620745480000|2021-05-11 15:04:40|4203.5|4202.5|4203|4202.5|4204|4203|4203|4202|78
1620745490000|2021-05-11 15:04:50|4202.5|4202|4202.5|4202|4202.5|4202|4202.5|4202|183
1620745500000|2021-05-11 15:05:00|4202|4201.5|4201|4200.5|4202|4201.5|4201|4200.5|1333
1620745510000|2021-05-11 15:05:10|4201.5|4201|4200.5|4200|4201.5|4201|4200.5|4200|3246
1620745520000|2021-05-11 15:05:20|4200|4199.5|4198.5|4198|4200|4199.5|4198.5|4198|2169
1620745530000|2021-05-11 15:05:30|4198|4197.5|4198|4197.5|4198.5|4198|4198|4197.5|2404
1620745540000|2021-05-11 15:05:40|4198.5|4197|4198|4197|4198.5|4197|4197|4196.5|2244
1620745550000|2021-05-11 15:05:50|4197.5|4196.5|4196|4195.5|4197.5|4197|4196|4195.5|1921
1620745560000|2021-05-11 15:06:00|4195.5|4195|4196.5|4195.5|4196.5|4195.5|4194.5|4194|2450
1620745570000|2021-05-11 15:06:10|4197|4196|4196.5|4196|4197.5|4196.5|4196|4195.5|985
1620745580000|2021-05-11 15:06:20|4196|4195.5|4195|4194.5|4196|4195.5|4194.5|4194|1363
1620745590000|2021-05-11 15:06:30|4195.5|4195|4196.5|4196|4196.5|4196|4195.5|4194.5|698
1620745600000|2021-05-11 15:06:40|4196|4195.5|4196|4195.5|4196.5|4196|4195.5|4194.5|256
1620745610000|2021-05-11 15:06:50|4195.5|4195|4195.5|4195|4196|4195.5|4195.5|4195|1046
1620745620000|2021-05-11 15:07:00|4196|4195.5|4196.5|4195.5|4196.5|4196|4196|4195.5|199
1620745630000|2021-05-11 15:07:10|4197|4196|4197|4196.5|4197|4196.5|4196.5|4196|535
1620745640000|2021-05-11 15:07:20|4197.5|4197|4198|4197.5|4198|4197.5|4197.5|4197|1564
1620745650000|2021-05-11 15:07:30|4197.5|4197|4198.5|4198|4199.5|4198.5|4197.5|4197|4211
1620745660000|2021-05-11 15:07:40|4198|4197.5|4199|4198.5|4199|4198.5|4198|4197.5|1299
1620745670000|2021-05-11 15:07:50|4199.5|4199|4200|4199|4200|4199|4199.5|4199|0
1620745680000|2021-05-11 15:08:00|4199.5|4198.5|4199.5|4199|4200|4199.5|4198.5|4198|6572
1620745690000|2021-05-11 15:08:10|4199|4198.5|4198.5|4198|4199|4198.5|4198.5|4198|1924
1620745700000|2021-05-11 15:08:20|4198|4197.5|4197.5|4197|4198.5|4197.5|4197.5|4197|2279
1620745710000|2021-05-11 15:08:30|4198|4197.5|4198|4197.5|4199|4198.5|4197.5|4197|2124
1620745720000|2021-05-11 15:08:40|4198.5|4198|4199|4198.5|4199|4198.5|4198.5|4198|112
1620745730000|2021-05-11 15:08:50|4198.5|4198|4199.5|4199|4199.5|4199|4198.5|4198|462
1620745740000|2021-05-11 15:09:00|4200|4198.5|4199.5|4199|4200|4199|4199|4198.5|1900
1620745750000|2021-05-11 15:09:10|4199|4198.5|4199|4198.5|4199.5|4199|4199|4198.5|1035
1620745760000|2021-05-11 15:09:20|4198.5|4198|4199|4198.5|4199|4198.5|4198.5|4198|1174
1620745770000|2021-05-11 15:09:30|4199.5|4198|4199|4198|4199.5|4198.5|4198.5|4198|1546
1620745780000|2021-05-11 15:09:40|4198.5|4197.5|4198|4197.5|4199|4197.5|4198|4197.5|1961
1620745790000|2021-05-11 15:09:50|4197.5|4197|4197.5|4197|4198|4197.5|4197.5|4197|4168
1620745800000|2021-05-11 15:10:00|4198|4197.5|4198|4197|4199|4198|4197.5|4197|2701
1620745810000|2021-05-11 15:10:10|4197.5|4197.5|4198|4197.5|4198|4197.5|4197.5|4197|313
1620745820000|2021-05-11 15:10:20|4198.5|4197|4196.5|4196|4198.5|4197|4196.5|4196|3517
1620745830000|2021-05-11 15:10:30|4196|4195.5|4196.5|4195.5|4196.5|4195.5|4195.5|4195|3598
1620745840000|2021-05-11 15:10:40|4196|4195|4197.5|4197|4198|4197.5|4195.5|4195|11214
1620745850000|2021-05-11 15:10:50|4198|4196.5|4198.5|4197.5|4200|4199.5|4197.5|4196.5|21712
1620745860000|2021-05-11 15:11:00|4198|4197|4197.5|4197|4198|4197|4197.5|4197|1334
1620745870000|2021-05-11 15:11:10|4198|4197.5|4198|4197.5|4198.5|4197.5|4197.5|4197|478
1620745880000|2021-05-11 15:11:20|4197.5|4197|4198|4197|4198|4197.5|4197.5|4197|3197
1620745910000|2021-05-11 15:11:50|4197.5|4196.5|4196|4195.5|4198|4196.5|4196|4195.5|7188
1620745920000|2021-05-11 15:12:00|4195.5|4195|4195.5|4195|4196|4195|4195.5|4194.5|4105
1620745930000|2021-05-11 15:12:10|4196|4195.5|4195.5|4194.5|4196|4195.5|4195|4194.5|2416
1620745940000|2021-05-11 15:12:20|4195|4194|4194.5|4194|4195|4194|4194|4193.5|2913
1620745950000|2021-05-11 15:12:30|4195|4193.5|4194.5|4194|4195|4194.5|4194.5|4193.5|1034
1620745960000|2021-05-11 15:12:40|4195|4194.5|4195.5|4195|4195.5|4195|4195|4194.5|315
1620745970000|2021-05-11 15:12:50|4196|4195.5|4196|4195.5|4196|4195.5|4196|4195.5|228
1620745980000|2021-05-11 15:13:00|4195.5|4195|4195.5|4195|4196.5|4196|4195.5|4195|2583
1620745990000|2021-05-11 15:13:10|4195|4194.5|4194.5|4194|4195.5|4195|4194.5|4194|1827
1620746000000|2021-05-11 15:13:20|4194|4193.5|4195.5|4194.5|4195.5|4194.5|4194|4193.5|1927
1620746010000|2021-05-11 15:13:30|4196|4195|4196.5|4196|4197|4196|4196|4195|94
1620746020000|2021-05-11 15:13:40|4196|4195.5|4195|4194|4196.5|4195.5|4194.5|4194|7985
1620746030000|2021-05-11 15:13:50|4194.5||4195||4195||4194.5||191
1620746040000|2021-05-11 15:14:00|4194.5|4193.5|4195|4194|4195|4194|4194|4193.5|882
1620746050000|2021-05-11 15:14:10|4195.5|4194.5|4196.5|4196|4196.5|4196|4195.5|4194|562
1620746060000|2021-05-11 15:14:20|4197|4196.5|4198|4197.5|4198|4197.5|4196.5|4196|1855
1620746070000|2021-05-11 15:14:30|4197.5|4197|4198|4197.5|4198|4197.5|4197.5|4197|1893
1620746080000|2021-05-11 15:14:40|4197.5|4197|4197|4196|4197.5|4197|4195.5|4195|4793
1620746090000|2021-05-11 15:14:50|4197.5|4196.5|4198.5|4197.5|4198.5|4197.5|4197|4196.5|163
1620746110000|2021-05-11 15:15:10|4200|4199|4200.5|4199.5|4200.5|4199.5|4200|4199|116
1620746120000|2021-05-11 15:15:20|4200|4199|4199.5|4198.5|4201|4200|4199.5|4198.5|871
1620746130000|2021-05-11 15:15:30|4200.5|4199.5|4199|4198|4200.5|4199.5|4199|4197.5|426
1620746140000|2021-05-11 15:15:40|4198.5|4197.5|4198.5|4197|4198.5|4197.5|4198.5|4197|154
1620746150000|2021-05-11 15:15:50|4198|4197.5|4198.5|4197|4198.5|4197.5|4198|4197|148
1620746160000|2021-05-11 15:16:00|4198|4196.5|4198|4197|4198|4197|4197.5|4196.5|87
1620746170000|2021-05-11 15:16:10|4198.5|4197.5|4198.5|4197.5|4198.5|4197.5|4198.5|4197.5|25
1620746180000|2021-05-11 15:16:20|4199|4197|4198|4197|4199|4197|4198|4197|588
1620746190000|2021-05-11 15:16:30|4197.5|4196.5|4197.5|4196|4197.5|4196.5|4197.5|4196|207
1620746200000|2021-05-11 15:16:40|4198|4196.5|4198|4197|4198|4197|4197.5|4196.5|113
1620746210000|2021-05-11 15:16:50|4197.5|4196.5|4197.5|4196.5|4197.5|4196.5|4197.5|4196.5|319
1620746220000|2021-05-11 15:17:00|4197|4196|4198|4197|4198|4197|4197|4196|391
1620746230000|2021-05-11 15:17:10|4198.5|4197.5|4198.5|4197|4198.5|4197.5|4198|4197|165
1620746240000|2021-05-11 15:17:20|4198||4198.5||4198.5||4198||0
1620746250000|2021-05-11 15:17:30|4198|4197.5|4198.5|4197.5|4198.5|4197.5|4198|4197.5|48
1620746260000|2021-05-11 15:17:40|4199|4198|4199.5|4198.5|4199.5|4198.5|4198.5|4197.5|412
1620746270000|2021-05-11 15:17:50|4199|4198|4198.5|4197|4199|4198|4198|4197|277
1620746280000|2021-05-11 15:18:00|4198|4197.5|4198|4197|4198|4197.5|4198|4197|68
1620746290000|2021-05-11 15:18:10|4199|4198|4199.5|4198.5|4199.5|4198.5|4199|4198|81
1620746300000|2021-05-11 15:18:20|4200|4199|4200.5|4199.5|4201|4200|4200|4199|453
1620746310000|2021-05-11 15:18:30|4201|4200|4201.5|4200.5|4201.5|4200.5|4201|4200|95
1620746320000|2021-05-11 15:18:40|4201|4200|4202|4201|4202|4201|4201|4200|137
1620746330000|2021-05-11 15:18:50|4202.5|4201.5|4204|4203|4204|4203|4202.5|4201.5|127
1620746340000|2021-05-11 15:19:00|4203.5|4202.5|4203.5|4202.5|4203.5|4202.5|4203.5|4202.5|0
1620746350000|2021-05-11 15:19:10|4203|4202|4203|4202|4203|4202|4203|4202|2
1620746360000|2021-05-11 15:19:20|4203.5|4202.5|4204.5|4203|4204.5|4203.5|4203.5|4202.5|465
1620746370000|2021-05-11 15:19:30|4204|4202.5|4204.5|4203.5|4204.5|4203.5|4203.5|4202.5|384
1620746380000|2021-05-11 15:19:40|4204|4203|4205|4203.5|4205|4204|4204|4203|539
1620746390000|2021-05-11 15:19:50|4205.5|4204|4205.5|4204.5|4205.5|4204.5|4205.5|4204|149
1620746400000|2021-05-11 15:20:00|4204.5|4204|4204.5|4203.5|4204.5|4204.5|4204.5|4203.5|367
1620746410000|2021-05-11 15:20:10|4205|4204|4205.5|4204|4205.5|4204|4205|4204|35
1620746420000|2021-05-11 15:20:20|4205|4203.5|4204.5|4203.5|4205.5|4203.5|4204.5|4203.5|228
1620746430000|2021-05-11 15:20:30|4205|4203|4203.5|4202.5|4205|4203|4203.5|4202.5|245
1620746440000|2021-05-11 15:20:40|4204|4203|4204|4202.5|4204|4203|4204|4202.5|0
1620746450000|2021-05-11 15:20:50|4203.5||4204||4204||4203.5||336
1620746460000|2021-05-11 15:21:00|4204.5|4203.5|4204|4203|4204.5|4203.5|4204|4202.5|82
1620746470000|2021-05-11 15:21:10|4204.5||4204.5||4204.5||4204.5||10
1620746480000|2021-05-11 15:21:20|4205|4203.5|4205|4204|4205|4204|4204.5|4203|512
1620746490000|2021-05-11 15:21:30|4205.5||4205.5||4205.5||4205.5||0
1620746500000|2021-05-11 15:21:40|4206|4204.5|4207|4205.5|4207|4206|4206|4204.5|231
1620746510000|2021-05-11 15:21:50|4207.5|4206|4206.5|4205|4207.5|4206.5|4206.5|4205|898
1620746520000|2021-05-11 15:22:00|4207|4205.5|4206.5|4205.5|4207|4206|4206.5|4205.5|416
1620746530000|2021-05-11 15:22:10|4207|4206|4206.5|4205.5|4207|4206|4206.5|4205.5|186
1620746540000|2021-05-11 15:22:20|4207|4206|4207|4206|4207|4206|4207|4206|0
1620746550000|2021-05-11 15:22:30|4206.5|4205.5|4207|4205.5|4207|4206|4206.5|4205.5|6
1620746560000|2021-05-11 15:22:40|4206.5|4206|4206.5|4205.5|4206.5|4206|4206.5|4205.5|85
1620746570000|2021-05-11 15:22:50|4205|4204|4206|4205|4207|4205.5|4205|4204|171
1620746580000|2021-05-11 15:23:00|4206.5||4206||4206.5||4206||0
1620746590000|2021-05-11 15:23:10|4206.5|4205.5|4206.5|4205.5|4206.5|4205.5|4206.5|4205.5|178
1620746600000|2021-05-11 15:23:20|4207|4206|4208.5|4207|4208.5|4207|4207|4206|495
1620746610000|2021-05-11 15:23:30|4210|4208.5|4209|4208|4210|4209|4209|4208|212
1620746620000|2021-05-11 15:23:40|4209.5|4208.5|4210.5|4209|4210.5|4209|4209.5|4208|195
1620746630000|2021-05-11 15:23:50|4210|4208.5|4210|4209|4210.5|4209.5|4210|4208.5|709
1620746640000|2021-05-11 15:24:00|4209.5|4208.5|4209|4208|4210|4209|4208.5|4207.5|230
1620746650000|2021-05-11 15:24:10||4207.5||4208||4208||4207.5|542
1620746660000|2021-05-11 15:24:20|4209.5|4208.5|4209.5|4208.5|4209.5|4208.5|4209|4208|270
1620746670000|2021-05-11 15:24:30|4209|4208|4209|4208|4209|4208|4209|4208|92
1620746680000|2021-05-11 15:24:40|4209.5|4208.5|4210|4208.5|4210|4208.5|4209.5|4208.5|99
1620746690000|2021-05-11 15:24:50|4209.5|4208|4210|4208.5|4210|4209|4209.5|4208|937
1620746700000|2021-05-11 15:25:00|4209|4208|4209|4208|4209|4208|4209|4208|559
1620746710000|2021-05-11 15:25:10|4209.5|4208.5|4209.5|4208|4210|4209|4209.5|4208|719
1620746720000|2021-05-11 15:25:20|4209|4208.5|4209|4208|4209.5|4208.5|4209|4208|98
1620746730000|2021-05-11 15:25:30|4209.5|4208.5|4209|4208|4209.5|4208.5|4209|4208|46
1620746740000|2021-05-11 15:25:40|4208|4207|4207.5|4206.5|4208|4207|4207.5|4206.5|133
1620746750000|2021-05-11 15:25:50|4207|4206|4207.5|4206.5|4207.5|4206.5|4207|4206|173
1620746760000|2021-05-11 15:26:00|4208|4207|4207.5|4206.5|4208|4207|4207.5|4206.5|437
1620746770000|2021-05-11 15:26:10|4208|4207|4209|4207.5|4209.5|4208|4208|4207|331
1620746790000|2021-05-11 15:26:30|4210|4208|4209.5|4208.5|4210|4208.5|4209.5|4208|378
1620746800000|2021-05-11 15:26:40|4210|4209|4209.5|4208.5|4210|4209|4209.5|4208.5|197
1620746820000|2021-05-11 15:27:00|4209|4208|4209.5|4208.5|4209.5|4208.5|4209|4208|167
1620746830000|2021-05-11 15:27:10|4210.5|4209.5|4210|4209|4212|4211|4210|4209|884
1620746840000|2021-05-11 15:27:20|4209.5|4208.5|4209.5|4208.5|4209.5|4208.5|4209.5|4208|3
1620746850000|2021-05-11 15:27:30|4210|4209|4210|4209|4211|4210|4210|4209|210
1620746860000|2021-05-11 15:27:40|4210.5||4210||4210.5||4210||0
1620746870000|2021-05-11 15:27:50|4209.5|4208.5|4209.5|4208.5|4209.5|4209|4209.5|4208.5|0
1620746880000|2021-05-11 15:28:00|4210|4209|4210.5|4209.5|4210.5|4209.5|4210|4209|300
1620746900000|2021-05-11 15:28:20|4211|4210|4212|4211|4212|4211|4211|4210|276
1620746910000|2021-05-11 15:28:30|4212.5|4211.5|4212.5|4211.5|4213|4212|4212.5|4211.5|440
1620746930000|2021-05-11 15:28:50|4213|4212|4213.5|4212.5|4213.5|4212.5|4213|4212|0
1620746940000|2021-05-11 15:29:00|4213|4212|4213.5|4212|4213.5|4212|4212|4211|131
1620746950000|2021-05-11 15:29:10|4214|4213|4214|4213|4214|4213|4214|4213|0
1620746960000|2021-05-11 15:29:20||4212.5||4212.5||4212.5||4212.5|22
1620746970000|2021-05-11 15:29:30|4213.5||4213.5||4213.5||4213.5||77
1620746980000|2021-05-11 15:29:40||4212||4212||4212||4212|0
1620746990000|2021-05-11 15:29:50|4213|4211.5|4214|4212.5|4214|4212.5|4213|4211.5|807
1620802810000|2021-05-12 07:00:10|4226|4220.5|4225|4221|4236|4233.5|4225|4220.5|9242
1620802820000|2021-05-12 07:00:20|4225.5|4221.5|4227|4224|4232.5|4229.5|4225|4221.5|6552
1620802830000|2021-05-12 07:00:30|4228.5|4224.5|4226|4224|4228.5|4226.5|4224|4221|3181
1620802840000|2021-05-12 07:00:40|4227.5|4224.5|4226.5|4223.5|4230.5|4228|4225|4223|1702
1620802850000|2021-05-12 07:00:50|4225|4223|4222.5|4220.5|4225|4223|4222.5|4220.5|1123
1620802860000|2021-05-12 07:01:00|4222|4217.5|4221|4217.5|4222|4217.5|4221|4217.5|523
1620802870000|2021-05-12 07:01:10|4220.5|4218|4213|4210.5|4221.5|4220|4213|4210.5|3117
1620802880000|2021-05-12 07:01:20|||||||||222
1620802890000|2021-05-12 07:01:30|4213.5|4211|4213|4212.5|4215.5|4212.5|4213|4211|542
1620802900000|2021-05-12 07:01:40||4212||4212.5||4212.5||4211|495
1620802910000|2021-05-12 07:01:50|4213.5|4212|4218|4217|4220.5|4219.5|4213|4211|1536
1620802920000|2021-05-12 07:02:00|4218.5|4216.5|4218|4217.5|4220.5|4219|4218|4216|828
1620802930000|2021-05-12 07:02:10|4218.5|4217|4217|4216|4218.5|4217|4216.5|4216|997
1620802940000|2021-05-12 07:02:20|4218|4216.5|4218|4216|4218.5|4217|4218|4216|107
1620802950000|2021-05-12 07:02:30|4218.5|4216.5|4222.5|4219.5|4224.5|4222|4218.5|4216.5|1384
1620802960000|2021-05-12 07:02:40|4223|4220|4222.5|4221|4223.5|4221|4222|4219|825
1620802970000|2021-05-12 07:02:50||4220.5||4220||4220.5||4220|14
1620802980000|2021-05-12 07:03:00|4223.5|4220.5|4224.5|4223|4224.5|4223|4223.5|4220.5|155
1620802990000|2021-05-12 07:03:10|4225|4223.5|4224.5|4222|4228|4225.5|4224.5|4221.5|1031
1620803000000|2021-05-12 07:03:20|4223.5|4222.5|4224|4223|4225.5|4223|4222.5|4221|138
1620803010000|2021-05-12 07:03:30|4223.5||4224.5||4224.5||4223.5||172
1620803020000|2021-05-12 07:03:40|4225|4223.5|4226.5|4224|4226.5|4224.5|4225|4223.5|914
1620803030000|2021-05-12 07:03:50|4227|4224.5|4228|4227|4230|4227.5|4226|4224.5|251
1620803040000|2021-05-12 07:04:00|4228.5|4227.5|4228.5|4226.5|4230|4228|4228|4226.5|210
1620803050000|2021-05-12 07:04:10|4228||4228||4228.5||4227.5||523
1620803060000|2021-05-12 07:04:20|4227.5|4226|4227|4225.5|4227.5|4226.5|4225|4224|1425
1620803070000|2021-05-12 07:04:30|4226.5|4224|4225.5|4224|4226.5|4225.5|4225.5|4224|196
1620803080000|2021-05-12 07:04:40|4226|4223.5|4225|4223.5|4226|4224|4224.5|4223|65
1620803090000|2021-05-12 07:04:50|4225.5|4224|4224|4222|4226|4224.5|4223.5|4221.5|1294
1620803100000|2021-05-12 07:05:00|4225|4222.5|4223|4221.5|4226|4224|4221.5|4220.5|1495
1620803110000|2021-05-12 07:05:10|4222.5|4221|4225.5|4223.5|4225.5|4224|4222|4221|1633
1620803120000|2021-05-12 07:05:20|4226|4224|4227.5|4225.5|4227.5|4226|4226|4224|476
1620803130000|2021-05-12 07:05:30|4228|4226|4225|4223|4229.5|4227.5|4225|4222.5|872
1620803140000|2021-05-12 07:05:40|4225.5|4223.5|4227|4224.5|4227|4225|4225.5|4223.5|491
1620803150000|2021-05-12 07:05:50|4226.5|4225|4228|4226|4229|4227|4226.5|4225|0
1620803160000|2021-05-12 07:06:00|4229|4226.5|4230|4228.5|4230|4228.5|4229|4226.5|148
1620803170000|2021-05-12 07:06:10|4229.5|4228|4228|4227|4229.5|4228|4228|4227|1310
1620803180000|2021-05-12 07:06:20|4228.5|4227.5|4229.5|4228|4229.5|4228.5|4228|4227|428
1620803190000|2021-05-12 07:06:30|4229|4227.5|4230.5|4229.5|4232.5|4230|4228.5|4227.5|38479
1620803200000|2021-05-12 07:06:40|4230|4229|4230|4228.5|4230|4229.5|4226.5|4226|4956
1620803210000|2021-05-12 07:06:50|4229.5|4229|4230|4228.5|4230|4229|4229.5|4227.5|259
1620803220000|2021-05-12 07:07:00||4228||4229||4229.5||4228|558
1620803230000|2021-05-12 07:07:10|4230.5|4229.5|4231|4229|4231|4229.5|4230|4229|555
1620803240000|2021-05-12 07:07:20|4230.5|4228.5|4230.5|4228.5|4230.5|4229|4230|4228.5|1925
1620803250000|2021-05-12 07:07:30|4230|4228|4229.5|4228|4230|4228.5|4229.5|4228|761
1620803260000|2021-05-12 07:07:40|4229|4227.5|4228.5|4227|4229|4227.5|4227.5|4227|984
1620803270000|2021-05-12 07:07:50|4229|4227.5|4229.5|4227.5|4229.5|4227.5|4229|4227.5|31
1620803280000|2021-05-12 07:08:00|4229|4228|4229.5|4228|4229.5|4228|4229|4228|54
1620803290000|2021-05-12 07:08:10|4229|4227.5|4229.5|4228|4229.5|4228|4228.5|4227.5|1946
1620803300000|2021-05-12 07:08:20|4230|4228.5|4229.5|4228|4231|4229|4229|4228|2229
1620803310000|2021-05-12 07:08:30|4229|4227.5|4229|4227.5|4229|4228|4228.5|4227.5|1077
1620803320000|2021-05-12 07:08:40|4228.5||4228.5||4229||4228.5||0
1620803330000|2021-05-12 07:08:50|4229|4229.5|4230.5|4229.5|4230.5|4229.5|4229|4229.5|602
1620803340000|2021-05-12 07:09:00|4231||4231||4231||4230.5||7
1620803350000|2021-05-12 07:09:10|4231.5|4230|4231.5|4231|4231.5|4231|4231|4230|447
1620803360000|2021-05-12 07:09:20|4232|4230.5|4233|4231.5|4233|4231.5|4232|4230.5|1354
1620803370000|2021-05-12 07:09:30||4232||4232||4232||4231.5|0
1620803380000|2021-05-12 07:09:40|4234|4232.5|4234.5|4234|4234.5|4234|4234|4232.5|741
1620803390000|2021-05-12 07:09:50|4235||4235||4235||4235||81
1620803400000|2021-05-12 07:10:00|4234.5|4234.5|4235.5|4234.5|4235.5|4234.5|4234.5|4234.5|688
1620803410000|2021-05-12 07:10:10|4235|4235|4235.5|4234|4235.5|4235|4234|4233|3086
1620803420000|2021-05-12 07:10:20|4236|4234.5|4233.5|4232.5|4236|4235|4233.5|4232.5|3506
1620803430000|2021-05-12 07:10:30|4234|4233|4234|4233|4234|4233|4234|4233|984
1620803440000|2021-05-12 07:10:40|4235|4233.5|4235|4234|4235|4234|4234|4233|418
1620803450000|2021-05-12 07:10:50|4235.5||4235||4235.5||4235||250
1620803460000|2021-05-12 07:11:00|4235.5|4234.5|4236|4235.5|4236|4235.5|4235|4234.5|868
1620803470000|2021-05-12 07:11:10|4235.5|4235|4236|4234.5|4236|4235|4235.5|4234.5|772
1620803480000|2021-05-12 07:11:20|4235.5|4234|4234|4233.5|4235.5|4234.5|4234|4233|3254
1620803490000|2021-05-12 07:11:30|4234.5|4234|4235|4233.5|4235.5|4234|4234.5|4233.5|471
1620803500000|2021-05-12 07:11:40|4235.5|4234|4235.5|4234|4236|4235.5|4234.5|4233.5|3743
1620803510000|2021-05-12 07:11:50|4236|4234.5|4233.5|4232.5|4236|4234.5|4233.5|4232.5|449
1620803530000|2021-05-12 07:12:10||4233||4232.5||4233||4232.5|553
1620803540000|2021-05-12 07:12:20|4233|4232|4233.5|4232.5|4233.5|4232.5|4233|4232|1588
1620803550000|2021-05-12 07:12:30|4233|4232|4233.5|4232|4233.5|4232|4233|4232|681
1620803560000|2021-05-12 07:12:40|4233|4232.5|4231.5|4231|4233.5|4232.5|4231.5|4230.5|2727
1620803570000|2021-05-12 07:12:50|4232|4230.5|4232|4230.5|4232.5|4230.5|4232|4230.5|265
1620803580000|2021-05-12 07:13:00|4232.5|4230|4231.5|4230.5|4232.5|4231|4230.5|4230|2923
1620803590000|2021-05-12 07:13:10|4232.5|4231|4232.5|4231|4232.5|4231.5|4231.5|4230.5|785
1620803600000|2021-05-12 07:13:20|4232|4230.5|4232|4231|4233|4231|4232|4230.5|591
1620803610000|2021-05-12 07:13:30||4230.5||4230.5||4231||4230.5|57
1620803620000|2021-05-12 07:13:40||4231||4231||4231||4230.5|37
1620803630000|2021-05-12 07:13:50|4231|4230.5|4231|4229.5|4232|4230.5|4230.5|4229.5|1793
1620803640000|2021-05-12 07:14:00|4230.5|4230|4231.5|4231|4231.5|4231|4230.5|4230|889
1620803650000|2021-05-12 07:14:10||4230.5||4230.5||4230.5||4230.5|486
1620803660000|2021-05-12 07:14:20|||||||||69
1620803670000|2021-05-12 07:14:30|4231|4230|4230|4229|4231|4230.5|4229|4228.5|4332
1620803680000|2021-05-12 07:14:40|4229.5|4228.5|4229.5|4228.5|4230|4228.5|4229.5|4228.5|0
1620803690000|2021-05-12 07:14:50|4230|4228|4229|4227.5|4230|4228|4228|4227.5|2496
1620803700000|2021-05-12 07:15:00|4228.5|4228|4230|4228.5|4230|4229|4228.5|4228|614
1620803710000|2021-05-12 07:15:10|4230.5|4229|4230.5|4230|4230.5|4230|4230|4229|1123
1620803720000|2021-05-12 07:15:20|4231.5|4230.5|4229.5|4228.5|4231.5|4230.5|4229.5|4228.5|2807
1620803730000|2021-05-12 07:15:30|4230|4229|4231.5|4230.5|4231.5|4230.5|4229.5|4228.5|894
1620803740000|2021-05-12 07:15:40|4231|4231|4232.5|4231.5|4232.5|4232|4230.5|4230|1633
1620803750000|2021-05-12 07:15:50|4233|4232|4232.5|4231.5|4233|4232.5|4232|4231.5|838
1620803760000|2021-05-12 07:16:00|4233|4232|4233|4232|4233|4232|4232.5|4231.5|735
1620803770000|2021-05-12 07:16:10|4232.5|4231.5|4232.5|4232|4233|4232.5|4232|4231.5|3078
1620803780000|2021-05-12 07:16:20|4233|4232.5|4233|4232|4233|4232.5|4233|4232|699
1620803790000|2021-05-12 07:16:30|4232.5|4231.5|4233|4231.5|4233|4232|4232|4231.5|4183
1620803800000|2021-05-12 07:16:40|4232.5|4231|4233|4232|4233|4232.5|4232|4231|3186
1620803820000|2021-05-12 07:17:00|4233.5|4232.5|4233|4231.5|4234.5|4233.5|4232.5|4231.5|7302
1620803830000|2021-05-12 07:17:10||4232||4232||4232||4232|0
1620803840000|2021-05-12 07:17:20|4233.5|4232.5|4234|4233|4234|4233|4233.5|4232.5|276
1620803850000|2021-05-12 07:17:30|4234.5|4233.5|4235|4234.5|4235.5|4234.5|4234|4233.5|1284
1620803860000|2021-05-12 07:17:40|4234.5|4234|4235.5|4235|4236|4235.5|4234.5|4234|4601
1620803870000|2021-05-12 07:17:50|4235|4234.5|4235|4234.5|4235.5|4234.5|4235|4234.5|1900
1620803880000|2021-05-12 07:18:00|4235.5|4235|4240.5|4240|4240.5|4240|4235.5|4234.5|7494
1620803890000|2021-05-12 07:18:10|4240|4239.5|4239.5|4239|4240.5|4239.5|4239.5|4239|4253
1620803900000|2021-05-12 07:18:20|4240.5|4238.5|4237|4236|4240.5|4239|4237|4236|5067
1620803910000|2021-05-12 07:18:30|4236.5|4235.5|4236.5|4235.5|4236.5|4235.5|4236|4235.5|264
1620803920000|2021-05-12 07:18:40|4236|4235|4236|4235.5|4236.5|4235.5|4236|4235|64
1620803930000|2021-05-12 07:18:50|4236.5|4236|4237.5|4236.5|4237.5|4236.5|4236.5|4236|803
1620803940000|2021-05-12 07:19:00|4238.5|4237|4238.5|4237.5|4238.5|4238|4238|4237|1656
1620803950000|2021-05-12 07:19:10|4238|4237|4238.5|4237.5|4238.5|4237.5|4237|4236.5|2845
1620803960000|2021-05-12 07:19:20|4238|4237|4237.5|4236.5|4238|4237.5|4237.5|4236.5|1086
1620803970000|2021-05-12 07:19:30|4237|4236|4237.5|4236|4237.5|4236.5|4236.5|4236|2948
1620803980000|2021-05-12 07:19:40|4237|4236.5|4239.5|4238.5|4240|4238.5|4237|4236.5|294
1620803990000|2021-05-12 07:19:50|4240|4239|4240.5|4239.5|4240.5|4240|4240|4238.5|675
1620804000000|2021-05-12 07:20:00|4241|4240|4240.5|4239.5|4241|4240.5|4239|4238.5|6876
1620804010000|2021-05-12 07:20:10|4240|4239|4238|4237.5|4240|4239.5|4238|4237.5|2466
1620804020000|2021-05-12 07:20:20|4237.5|4237|4237.5|4237|4239|4238|4237.5|4237|1901
1620804030000|2021-05-12 07:20:30|4236.5|4236.5|4237|4236|4237.5|4237|4236.5|4235.5|870
1620804040000|2021-05-12 07:20:40|4236.5|4235.5|4236.5|4236|4237|4236|4236|4235.5|115
1620804050000|2021-05-12 07:20:50|4237|4235.5|4235.5|4235|4237|4236.5|4235.5|4234.5|2284
1620804060000|2021-05-12 07:21:00|4236.5|4235.5|4237|4236|4238|4237.5|4235.5|4235|1627
1620804070000|2021-05-12 07:21:10|4237.5|4235.5|4237|4236|4237.5|4236.5|4236.5|4235.5|1477
1620804080000|2021-05-12 07:21:20|4236.5||4236.5||4236.5||4236.5||0
1620804090000|2021-05-12 07:21:30|4237|4236.5|4237|4236|4238|4237|4237|4236|2945
1620804100000|2021-05-12 07:21:40||4236.5||4236.5||4236.5||4236|886
1620804110000|2021-05-12 07:21:50|4236.5|4236|4236.5|4236|4236.5|4236|4236.5|4236|181
1620804120000|2021-05-12 07:22:00|4237|4236.5|4237.5|4237|4238|4237.5|4236.5|4236|3337
1620804130000|2021-05-12 07:22:10|4238|4236.5|4237.5|4236.5|4238|4236.5|4236.5|4236|2217
1620804140000|2021-05-12 07:22:20|4238.5|4237|4238.5|4238|4239|4238.5|4237.5|4237|2207
1620804150000|2021-05-12 07:22:30|4239||4239||4239||4239||119
1620804160000|2021-05-12 07:22:40|4239.5|4238.5|4239.5|4238.5|4240|4238.5|4239.5|4238.5|125
1620804170000|2021-05-12 07:22:50|4239|4238|4239|4238|4239|4238|4238.5|4237.5|1107
1620804180000|2021-05-12 07:23:00|4238.5|4237.5|4238.5|4237.5|4238.5|4237.5|4238|4237.5|501
1620804190000|2021-05-12 07:23:10|4239|4238|4239.5|4238.5|4239.5|4239|4238.5|4238|758
1620804200000|2021-05-12 07:23:20|4240|4239|4240.5|4239.5|4240.5|4239.5|4239.5|4238.5|323
1620804210000|2021-05-12 07:23:30|4241|4240|4240.5|4240|4241|4240.5|4240.5|4239.5|922
1620804220000|2021-05-12 07:23:40|4241|4240.5|4242|4241.5|4243|4241.5|4241|4240|530
1620804230000|2021-05-12 07:23:50|4242.5|4242|4243.5|4242.5|4243.5|4242.5|4242.5|4242|136
1620804240000|2021-05-12 07:24:00|4243|4243|4244.5|4244|4244.5|4244|4243|4242.5|256
1620804250000|2021-05-12 07:24:10|4244|4243.5|4244.5|4244|4244.5|4244|4244|4243.5|292
1620804260000|2021-05-12 07:24:20|4245|4244.5|4247|4246|4247.5|4246|4245|4244|7066
1620804270000|2021-05-12 07:24:30|4246.5|4246.5|4248.5|4247.5|4248.5|4247.5|4246.5|4246|1212
1620804290000|2021-05-12 07:24:50|4249|4248|4249|4248|4249.5|4248.5|4249|4248|239
1620804300000|2021-05-12 07:25:00|4248.5|4247.5|4247.5|4246.5|4249|4247.5|4247|4246|4864
1620804310000|2021-05-12 07:25:10|4247|4246|4245.5|4244.5|4247.5|4246.5|4245.5|4244.5|1076
1620804320000|2021-05-12 07:25:20|4245|4244|4244.5|4243.5|4245|4244|4244|4243.5|841
1620804330000|2021-05-12 07:25:30|||||||||200
1620804340000|2021-05-12 07:25:40|||||||||200
1620804350000|2021-05-12 07:25:50|4244|4244|4244|4243.5|4244.5|4244|4244|4243.5|1351
1620804360000|2021-05-12 07:26:00|4244.5|4244|4244.5|4243.5|4244.5|4244|4244.5|4243.5|200
1620804370000|2021-05-12 07:26:10|4245|4244|4245|4244.5|4245|4244.5|4245|4243.5|1694
1620804390000|2021-05-12 07:26:30|||||||||92
1620804400000|2021-05-12 07:26:40|4245.5|4245|4247|4246|4247|4246|4245.5|4245|496
1620804410000|2021-05-12 07:26:50|4247.5|4246.5|4247.5|4246.5|4247.5|4246.5|4247.5|4246.5|107
1620804430000|2021-05-12 07:27:10|4248|4247|4247.5|4247|4248|4247.5|4247.5|4247|39
1620804440000|2021-05-12 07:27:20|4247|4246.5|4246|4245.5|4247|4246.5|4246|4245|2408
1620804450000|2021-05-12 07:27:30|4245.5|4245|4244.5|4243.5|4245.5|4245|4243.5|4243|2148
1620804460000|2021-05-12 07:27:40|4244|4243|4244|4243.5|4244|4243.5|4243.5|4243|1918
1620804470000|2021-05-12 07:27:50|4244.5|4244|4244.5|4243.5|4245|4244|4244|4243.5|641
1620804480000|2021-05-12 07:28:00|4244|4243|4243.5|4243|4244|4243|4243.5|4243|633
1620804500000|2021-05-12 07:28:20|4244|4242.5|4243|4242|4244|4243.5|4242.5|4242|6203
1620804510000|2021-05-12 07:28:30|4242.5|4241.5|4242.5|4241.5|4243|4242|4242|4241.5|2240
1620804530000|2021-05-12 07:28:50|4243|4242|4244|4243|4244|4243|4243|4241.5|1835
1620804540000|2021-05-12 07:29:00|4243.5|4243.5|4246.5|4245|4246.5|4245|4243.5|4243.5|1248
1620804550000|2021-05-12 07:29:10|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245|214
1620804560000|2021-05-12 07:29:20|4245.5|4245|4246|4245|4246|4245.5|4245.5|4245|403
1620804570000|2021-05-12 07:29:30|4245.5|4244.5|4245|4244|4245.5|4244.5|4244.5|4244|1504
1620804580000|2021-05-12 07:29:40|4245.5|4244.5|4245|4244|4245.5|4245|4245|4244|933
1620804590000|2021-05-12 07:29:50|4244.5||4245||4245||4244.5||200
1620804600000|2021-05-12 07:30:00|4245.5|4244.5|4245.5|4245|4246.5|4245.5|4245|4244.5|3439
1620804610000|2021-05-12 07:30:10|4245|4244.5|4245|4244|4245|4244.5|4245|4244|2802
1620804620000|2021-05-12 07:30:20||4244.5||4244.5||4244.5||4244.5|0
1620804630000|2021-05-12 07:30:30|4244.5|4244|4244|4243|4245|4244|4244|4243|283
1620804640000|2021-05-12 07:30:40||4243.5||4243.5||4243.5||4243|383
1620804650000|2021-05-12 07:30:50|4244.5|4244|4244|4243.5|4245|4244|4244|4243.5|905
1620804660000|2021-05-12 07:31:00|4244.5|4243|4242.5|4241.5|4244.5|4244|4242|4241.5|3062
1620804680000|2021-05-12 07:31:20|4242|4242|4242.5|4241.5|4242.5|4242|4242|4241.5|2023
1620804690000|2021-05-12 07:31:30|||||||||245
1620804700000|2021-05-12 07:31:40||4242||4242||4242||4242|81
1620804710000|2021-05-12 07:31:50|4243|4242.5|4242.5|4241.5|4243|4242.5|4242|4241.5|1001
1620804720000|2021-05-12 07:32:00|4243|4242|4243|4242|4243|4242|4243|4242|180
1620804730000|2021-05-12 07:32:10|4243.5|4242.5|4243.5|4242.5|4243.5|4243|4243|4242.5|273
1620804740000|2021-05-12 07:32:20|4243||4243||4243||4243||0
1620804760000|2021-05-12 07:32:40|||||||||100
1620804780000|2021-05-12 07:33:00|4242.5|4242|4242.5|4241.5|4243|4242|4241.5|4241|6564
1620804790000|2021-05-12 07:33:10|4243|4242|4244.5|4243.5|4244.5|4243.5|4243|4242|996
1620804820000|2021-05-12 07:33:40|4244||4244.5||4244.5||4244||2
1620804830000|2021-05-12 07:33:50|4244|4243|4241.5|4240.5|4244|4243|4241|4240.5|5195
1620804850000|2021-05-12 07:34:10|4242|4241|4242|4241|4242.5|4242|4242|4240.5|3790
1620804860000|2021-05-12 07:34:20|4242.5|4241.5|4243|4242|4243.5|4242.5|4242|4241|2597
1620804870000|2021-05-12 07:34:30|4243.5|4242.5|4244|4243.5|4244.5|4243.5|4243.5|4242.5|472
1620804880000|2021-05-12 07:34:40|4243.5|4242.5|4243.5|4242.5|4243.5|4242.5|4243.5|4242.5|8
1620804890000|2021-05-12 07:34:50|4244|4243|4243|4242.5|4244|4243|4243|4242.5|864
1620804900000|2021-05-12 07:35:00|4242.5|4242|4243|4242|4243|4242|4242.5|4242|954
1620804910000|2021-05-12 07:35:10|4242.5|4241.5|4243|4242.5|4243|4242.5|4242.5|4241.5|711
1620804920000|2021-05-12 07:35:20|4243.5|4243|4244.5|4244|4244.5|4244|4243|4242.5|1474
1620804930000|2021-05-12 07:35:30|4245|4244.5|4244|4243.5|4245|4244.5|4244|4243.5|435
1620804940000|2021-05-12 07:35:40|4244.5||4244||4244.5||4244||400
1620804950000|2021-05-12 07:35:50|4243.5|4243|4243|4242.5|4244|4243|4243|4242.5|1898
1620804960000|2021-05-12 07:36:00|4243.5|4243|4244|4243.5|4244|4243.5|4243|4242.5|1751
1620804970000|2021-05-12 07:36:10|||||||||48
1620804980000|2021-05-12 07:36:20|4244.5|4244|4244|4243.5|4244.5|4244|4244|4243.5|1290
1620804990000|2021-05-12 07:36:30|4243.5|4243|4243|4242.5|4243.5|4243|4243|4242.5|1025
1620805000000|2021-05-12 07:36:40|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4242|268
1620805010000|2021-05-12 07:36:50|4242|4241.5|4242|4241|4242|4241.5|4241.5|4241|614
1620805020000|2021-05-12 07:37:00|||||||||154
1620805030000|2021-05-12 07:37:10|4241.5||4241.5||4241.5||4241.5||0
1620805040000|2021-05-12 07:37:20|4242|4241.5|4242|4241.5|4242.5|4242|4242|4241.5|1970
1620805050000|2021-05-12 07:37:30|4242.5|4242|4242.5|4241.5|4242.5|4242|4242.5|4241.5|374
1620805060000|2021-05-12 07:37:40|4242|4241|4242|4241|4242|4241|4241.5|4241|1509
1620805070000|2021-05-12 07:37:50|4241.5|4240.5|4240|4239.5|4241.5|4240.5|4240|4239.5|1582
1620805080000|2021-05-12 07:38:00|4240.5|4240|4240|4239|4240.5|4240|4239.5|4239|1187
1620805100000|2021-05-12 07:38:20|4239.5|4239.5|4240.5|4239.5|4241|4240.5|4239.5|4239|767
1620805120000|2021-05-12 07:38:40|4240|4239|4239|4238.5|4240.5|4239|4238.5|4238|2976
1620805130000|2021-05-12 07:38:50|4238.5|4238|4238.5|4237.5|4239|4238|4238.5|4237.5|908
1620805140000|2021-05-12 07:39:00|4238|4237|4238|4237|4238|4237.5|4237.5|4237|919
1620805160000|2021-05-12 07:39:20|4237.5|4237.5|4237.5|4237|4238|4237.5|4237.5|4237|3880
1620805170000|2021-05-12 07:39:30|4238|4237.5|4238|4237|4238|4237.5|4237.5|4237|1799
1620805180000|2021-05-12 07:39:40|4237.5|4236.5|4236|4235|4237.5|4237|4236|4235|1697
1620805190000|2021-05-12 07:39:50|4236.5|4235.5|4236|4235.5|4236.5|4235.5|4235.5|4235|4257
1620805200000|2021-05-12 07:40:00|4235.5|4235|4235.5|4235|4236.5|4235.5|4235.5|4235|4047
1620805210000|2021-05-12 07:40:10|4235|4234.5|4235.5|4234.5|4235.5|4234.5|4235|4234.5|297
1620805220000|2021-05-12 07:40:20|||||||||257
1620805230000|2021-05-12 07:40:30|4235||4235||4235||4235||0
1620805240000|2021-05-12 07:40:40|4234.5|4234|4234.5|4233.5|4234.5|4234|4234|4233.5|947
1620805250000|2021-05-12 07:40:50|4234||4234||4234||4234||0
1620805260000|2021-05-12 07:41:00|4234.5||4234||4234.5||4234||752
1620805270000|2021-05-12 07:41:10|4234.5|4234|4235.5|4234.5|4235.5|4235|4234.5|4234|424
1620805290000|2021-05-12 07:41:30|4235||4235.5||4235.5||4235||0
1620805300000|2021-05-12 07:41:40|4235||4235||4235||4235||0
1620805310000|2021-05-12 07:41:50|4235.5|4235|4234.5|4234|4235.5|4235|4234.5|4234|3066
1620805320000|2021-05-12 07:42:00|4235|4234.5|4235.5|4235|4235.5|4235|4235|4234.5|1882
1620805330000|2021-05-12 07:42:10|4236|4235.5|4236.5|4236|4236.5|4236|4236|4235.5|949
1620805340000|2021-05-12 07:42:20|||||||||117
1620805350000|2021-05-12 07:42:30|4236|4235.5|4236.5|4235.5|4236.5|4236|4236|4235.5|961
1620805360000|2021-05-12 07:42:40|4236|4235|4236.5|4235.5|4236.5|4235.5|4235.5|4235|1300
1620805370000|2021-05-12 07:42:50|||||||||142
1620805380000|2021-05-12 07:43:00|4236|4235|4235.5|4234.5|4236|4235|4235|4234.5|1405
1620805400000|2021-05-12 07:43:20|4236|4235|4236.5|4236|4236.5|4236|4236|4235|515
1620805420000|2021-05-12 07:43:40|4236|4235.5|4237|4236.5|4237|4236.5|4236|4235.5|644
1620805430000|2021-05-12 07:43:50|4236.5|4236|4238.5|4237.5|4239|4237.5|4236.5|4236|635
1620805440000|2021-05-12 07:44:00|4238||4238||4238.5||4238||0
1620805450000|2021-05-12 07:44:10|4237.5|4237|4237.5|4237|4237.5|4237|4237.5|4237|239
1620805460000|2021-05-12 07:44:20|4238|4237.5|4240|4239|4240|4239|4238|4237.5|774
1620805470000|2021-05-12 07:44:30|||||||||60
1620805480000|2021-05-12 07:44:40|4239.5||4240||4240||4239.5||0
1620805490000|2021-05-12 07:44:50|||||||||93
1620805500000|2021-05-12 07:45:00|4239.5|4238.5|4238|4237|4240|4238.5|4237.5|4237|2187
1620805510000|2021-05-12 07:45:10||4237.5||4237.5||4237.5||4237|1021
1620805520000|2021-05-12 07:45:20|4238.5|4238|4238|4237.5|4238.5|4238|4238|4237|2869
1620805530000|2021-05-12 07:45:30|4237.5|4237|4237|4236.5|4237.5|4237|4237|4236.5|682
1620805540000|2021-05-12 07:45:40|4236.5|4236|4238|4237|4238|4237.5|4236.5|4236|2719
1620805550000|2021-05-12 07:45:50|4238.5|4237.5|4239|4238.5|4239.5|4238.5|4238.5|4237.5|503
1620805560000|2021-05-12 07:46:00|4238.5|4238|4238.5|4238|4239|4238.5|4238.5|4238|1402
1620805570000|2021-05-12 07:46:10|4238|4237.5|4238|4237.5|4238|4237.5|4238|4237.5|418
1620805580000|2021-05-12 07:46:20|4237.5|4237|4237|4236.5|4237.5|4237|4237|4236.5|1289
1620805590000|2021-05-12 07:46:30|4236.5|4236|4238.5|4237.5|4238.5|4237.5|4236.5|4236|2613
1620805600000|2021-05-12 07:46:40|4239|4238|4239|4238.5|4239|4238.5|4239|4238|478
1620805610000|2021-05-12 07:46:50|4238.5|4238|4239|4237.5|4239|4238|4238|4237.5|294
1620805620000|2021-05-12 07:47:00|4238.5||4238.5||4238.5||4238.5||0
1620805640000|2021-05-12 07:47:20|4238|4237|4236.5|4236|4238|4237|4236.5|4236|2418
1620805650000|2021-05-12 07:47:30|||||||||180
1620805660000|2021-05-12 07:47:40|4237|4236.5|4237|4236.5|4237|4236.5|4237|4236.5|1102
1620805680000|2021-05-12 07:48:00|4236.5|4236|4235|4234.5|4236.5|4236|4235|4234.5|2161
1620805690000|2021-05-12 07:48:10|4234.5|4234|4234.5|4234|4234.5|4234|4234.5|4234|204
1620805700000|2021-05-12 07:48:20|4235|4234.5|4236|4235|4236|4235|4235|4234.5|1357
1620805710000|2021-05-12 07:48:30|||||||||75
1620805720000|2021-05-12 07:48:40|4235.5|4234.5|4234.5|4234|4235.5|4234.5|4234.5|4234|1135
1620805730000|2021-05-12 07:48:50|4234|4233.5|4234|4233.5|4234.5|4233.5|4233.5|4233|786
1620805740000|2021-05-12 07:49:00|4234.5|4234|4236|4235|4236|4235.5|4234.5|4234|1045
1620805760000|2021-05-12 07:49:20|4236.5|4235.5|4237|4236|4237|4236|4236.5|4235.5|628
1620805770000|2021-05-12 07:49:30|4236.5||4236.5||4236.5||4236.5||0
1620805780000|2021-05-12 07:49:40|4237|4235.5|4236.5|4236|4237|4236.5|4236.5|4235.5|1463
1620805790000|2021-05-12 07:49:50|4237|4236.5|4237|4236.5|4237|4236.5|4237|4236.5|54
1620805800000|2021-05-12 07:50:00|4237.5|4237|4238|4237|4238|4237|4237.5|4237|292
1620805810000|2021-05-12 07:50:10|||||||||200
1620805820000|2021-05-12 07:50:20|4237.5||4237.5||4237.5||4237.5||1158
1620805840000|2021-05-12 07:50:40|4238|4237.5|4238|4237.5|4238|4237.5|4238|4237.5|749
1620805860000|2021-05-12 07:51:00|4237.5|4237|4238|4237.5|4238|4237.5|4237.5|4237|429
1620805870000|2021-05-12 07:51:10|||||||||150
1620805880000|2021-05-12 07:51:20|4238.5|4238|4238.5|4237.5|4238.5|4238|4238|4237.5|1430
1620805900000|2021-05-12 07:51:40|||||||||234
1620805910000|2021-05-12 07:51:50|4238|4237|4238|4237.5|4238|4237.5|4237.5|4237|785
1620805920000|2021-05-12 07:52:00|4238.5|4238|4237|4236.5|4238.5|4238|4237|4236.5|3775
1620805930000|2021-05-12 07:52:10|4237.5|4237|4237.5|4237|4238|4237.5|4237.5|4237|403
1620805940000|2021-05-12 07:52:20|4237|4236.5|4237|4236.5|4237|4236.5|4237|4236.5|200
1620805950000|2021-05-12 07:52:30|||||||||35
1620805960000|2021-05-12 07:52:40|4237.5|4237|4238|4237.5|4238|4237.5|4237.5|4237|2010
1620805970000|2021-05-12 07:52:50|4237.5|4237|4238.5|4237.5|4238.5|4238|4237.5|4237|1437
1620805980000|2021-05-12 07:53:00|4238||4238||4238||4238||2
1620805990000|2021-05-12 07:53:10|4238.5|4238|4238.5|4237.5|4238.5|4238|4238.5|4237.5|179
1620806010000|2021-05-12 07:53:30|4238||4238.5||4238.5||4238||100
1620806020000|2021-05-12 07:53:40|4238|4238|4238.5|4237.5|4238.5|4238|4238|4237.5|478
1620806030000|2021-05-12 07:53:50|4238|4237|4238|4237|4238.5|4237|4237.5|4237|766
1620806040000|2021-05-12 07:54:00|4237.5||4237.5||4237.5||4237.5||574
1620806050000|2021-05-12 07:54:10|4238|4237.5|4237.5|4237|4238|4237.5|4237.5|4237|2169
1620806060000|2021-05-12 07:54:20|4238|4237.5|4239.5|4238.5|4239.5|4238.5|4238|4237.5|1069
1620806070000|2021-05-12 07:54:30|4239||4239||4239.5||4239||3
1620806080000|2021-05-12 07:54:40|4239.5|4239|4239.5|4239|4240|4239.5|4239.5|4239|590
1620806090000|2021-05-12 07:54:50|4240||4239.5||4240||4239.5||81
1620806100000|2021-05-12 07:55:00|4240|4239.5|4240.5|4239.5|4240.5|4240|4239.5|4239|583
1620806120000|2021-05-12 07:55:20||4240||4239.5||4240||4239.5|0
1620806130000|2021-05-12 07:55:30||4240||4240||4240||4240|71
1620806140000|2021-05-12 07:55:40|4241|4240.5|4240.5|4239.5|4241.5|4240.5|4240|4239.5|2470
1620806150000|2021-05-12 07:55:50|4240|4239|4238.5|4238|4240|4239.5|4238.5|4238|1542
1620806160000|2021-05-12 07:56:00|4239|4238.5|4239|4238.5|4239|4238.5|4238.5|4238|995
1620806170000|2021-05-12 07:56:10|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|785
1620806180000|2021-05-12 07:56:20|4240||4240||4240||4240||0
1620806190000|2021-05-12 07:56:30|4240.5|4239.5|4240.5|4240|4241|4240|4240.5|4239.5|159
1620806200000|2021-05-12 07:56:40|4240|4239.5|4240|4239.5|4240.5|4239.5|4240|4239.5|517
1620806210000|2021-05-12 07:56:50|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|640
1620806220000|2021-05-12 07:57:00|4239|4238.5|4237.5|4236.5|4239|4238.5|4237|4236.5|3844
1620806230000|2021-05-12 07:57:10|4237|4236|4235.5|4235|4237|4236|4235|4234.5|853
1620806240000|2021-05-12 07:57:20|4235|4234.5|4235|4234.5|4235.5|4234.5|4235|4234|377
1620806260000|2021-05-12 07:57:40|||||||||312
1620806270000|2021-05-12 07:57:50|4234.5|4234|4234.5|4233.5|4235|4234|4234|4233|1099
1620806280000|2021-05-12 07:58:00|4234|4234|4233.5|4233|4234|4234|4233.5|4233|502
1620806290000|2021-05-12 07:58:10|4233|4232.5|4231|4230.5|4233|4232.5|4231|4230.5|5251
1620806300000|2021-05-12 07:58:20|4230.5|4230|4231|4230|4231|4230|4230|4229.5|3862
1620806310000|2021-05-12 07:58:30|4231.5|4230.5|4231.5|4230.5|4232|4231.5|4231.5|4230.5|3863
1620806320000|2021-05-12 07:58:40|4232|4231|4232.5|4231.5|4232.5|4231.5|4232|4231|430
1620806330000|2021-05-12 07:58:50|4232|4232|4234|4233|4234|4233|4232|4232|385
1620806350000|2021-05-12 07:59:10|4234.5|4233.5|4234.5|4233.5|4234.5|4234|4234|4233.5|1099
1620806360000|2021-05-12 07:59:20|4234||4234.5||4234.5||4234||0
1620806370000|2021-05-12 07:59:30|4235|4234|4235|4234|4235|4234|4235|4234|300
1620806380000|2021-05-12 07:59:40|4234.5||4235||4235||4234.5||0
1620806390000|2021-05-12 07:59:50|4234.5|4234.5|4235|4234|4235|4234.5|4234.5|4234|653
1620806400000|2021-05-12 08:00:00||4234.5||4234.5||4234.5||4234.5|242
1620806410000|2021-05-12 08:00:10|4235.5|4235|4236|4235|4236.5|4235.5|4235.5|4235|1292
1620806420000|2021-05-12 08:00:20|4235.5|4234.5|4236|4235|4236|4235.5|4235|4234.5|2488
1620806430000|2021-05-12 08:00:30|4235.5|4235.5|4235.5|4234.5|4235.5|4235.5|4235|4234.5|784
1620806440000|2021-05-12 08:00:40|4236|4235|4235.5|4234.5|4236|4235|4235.5|4234.5|650
1620806460000|2021-05-12 08:01:00|4236|4235|4236|4235|4236|4235|4235.5|4234.5|678
1620806470000|2021-05-12 08:01:10|4235.5|4234.5|4236|4235|4236|4235.5|4235|4234.5|319
1620806480000|2021-05-12 08:01:20|4236.5|4235.5|4236.5|4236|4236.5|4236|4236.5|4235.5|1217
1620806490000|2021-05-12 08:01:30|4237|4236.5|4237.5|4236.5|4237.5|4236.5|4237|4236|283
1620806500000|2021-05-12 08:01:40|4238|4237|4238|4237|4238|4237|4237.5|4236.5|280
1620806510000|2021-05-12 08:01:50|||||||||361
1620806520000|2021-05-12 08:02:00|4237.5|4236.5|4237|4236.5|4237.5|4236.5|4237|4236.5|1078
1620806530000|2021-05-12 08:02:10|4236.5|4236|4237|4236|4237|4236.5|4236|4235|2111
1620806540000|2021-05-12 08:02:20|4236.5|4235.5|4236|4235.5|4236.5|4235.5|4236|4235.5|145
1620806550000|2021-05-12 08:02:30|4235.5|4235|4236|4235|4236|4235.5|4235.5|4235|1014
1620806560000|2021-05-12 08:02:40|4235.5|4235.5|4236|4235|4236|4235.5|4235.5|4235|632
1620806570000|2021-05-12 08:02:50|4235.5||4236||4236||4235.5||0
1620806580000|2021-05-12 08:03:00|4236.5|4235.5|4237.5|4236.5|4237.5|4237|4236.5|4235.5|974
1620806590000|2021-05-12 08:03:10|4238|4237|4237.5|4237|4238.5|4237.5|4237.5|4237|1954
1620806600000|2021-05-12 08:03:20|4237|4236.5|4237|4236|4237.5|4237|4237|4236|1439
1620806630000|2021-05-12 08:03:50|4236.5|4235.5|4235.5|4235|4237|4235.5|4235.5|4235|635
1620806640000|2021-05-12 08:04:00|4236|4235.5|4237.5|4236.5|4237.5|4236.5|4236|4235|2777
1620806650000|2021-05-12 08:04:10|4237|4236|4236.5|4235.5|4237.5|4236|4236.5|4235.5|793
1620806660000|2021-05-12 08:04:20|||||||||179
1620806670000|2021-05-12 08:04:30|4237|4236|4237|4236|4237|4236|4236.5|4236|192
1620806690000|2021-05-12 08:04:50|4236.5||4236.5||4237||4236.5||0
1620806700000|2021-05-12 08:05:00|4237|4236.5|4237|4236|4237.5|4236.5|4237|4236|501
1620806710000|2021-05-12 08:05:10|4236.5|4236.5|4236.5|4236|4237|4236.5|4236.5|4236|1574
1620806730000|2021-05-12 08:05:30|4236|4235.5|4236|4235.5|4236|4235.5|4236|4235.5|1043
1620806750000|2021-05-12 08:05:50|4235.5|4235|4235.5|4234.5|4235.5|4235|4235|4234.5|2233
1620806760000|2021-05-12 08:06:00|4235|4234|4233.5|4233|4235.5|4234|4233.5|4232.5|2723
1620806770000|2021-05-12 08:06:10|4234|4233.5|4234|4233.5|4234|4233.5|4234|4233.5|1137
1620806780000|2021-05-12 08:06:20|4233.5|4233|4233.5|4233|4233.5|4233|4233.5|4233|0
1620806790000|2021-05-12 08:06:30|4234|4233.5|4234|4233|4234|4233.5|4233.5|4233|640
1620806800000|2021-05-12 08:06:40|4233.5|4233.5|4234.5|4234|4234.5|4234|4233.5|4233.5|520
1620806820000|2021-05-12 08:07:00|4235|4234.5|4234|4233|4235|4234.5|4232.5|4232|6535
1620806830000|2021-05-12 08:07:10||4233.5||4233.5||4233.5||4233.5|616
1620806860000|2021-05-12 08:07:40|4233.5|4233|4233|4232|4234|4233|4232.5|4232|10494
1620806870000|2021-05-12 08:07:50|4232.5||4233||4233||4232.5||286
1620806880000|2021-05-12 08:08:00||4232.5||4232.5||4232.5||4232.5|0
1620806900000|2021-05-12 08:08:20|4233.5|4233|4233.5|4232.5|4234|4233|4233|4232.5|2531
1620806920000|2021-05-12 08:08:40|||||||||111
1620806940000|2021-05-12 08:09:00|4234|4233|4234.5|4234|4234.5|4234|4233.5|4233|448
1620806960000|2021-05-12 08:09:20|4234|4233.5|4235.5|4234.5|4236|4235.5|4234|4233.5|3751
1620806970000|2021-05-12 08:09:30|4235|4234|4234.5|4234|4235|4234|4234.5|4234|604
1620806980000|2021-05-12 08:09:40|4234|4233.5|4234|4233.5|4234|4233.5|4234|4233.5|982
1620806990000|2021-05-12 08:09:50|4233.5|4233|4233.5|4233|4234|4233.5|4233.5|4233|593
1620807000000|2021-05-12 08:10:00|4233|4232.5|4231.5|4231|4233|4232.5|4231|4230.5|2586
1620807010000|2021-05-12 08:10:10|4232|4231.5|4232.5|4231.5|4232.5|4231.5|4231.5|4231|1491
1620807020000|2021-05-12 08:10:20|4232|4231|4232|4231|4232|4231|4231.5|4231|0
1620807040000|2021-05-12 08:10:40|4231.5|4230.5|4230|4229.5|4231.5|4230.5|4230|4229.5|698
1620807060000|2021-05-12 08:11:00|4229.5|4229|4230|4229.5|4230|4229.5|4229.5|4229|621
1620807080000|2021-05-12 08:11:20|4229.5|4229|4229.5|4229|4229.5|4229|4229.5|4229|1852
1620807090000|2021-05-12 08:11:30|4230||4230||4230||4229.5||319
1620807110000|2021-05-12 08:11:50|4229.5||4229.5||4229.5||4229.5||269
1620807120000|2021-05-12 08:12:00|4230||4229.5||4230||4229.5||0
1620807140000|2021-05-12 08:12:20|4230||4229.5||4230||4229.5||176
1620807150000|2021-05-12 08:12:30|4230|4228.5|4228.5|4228|4230|4228.5|4228.5|4228|2156
1620807160000|2021-05-12 08:12:40|4229|4228.5|4228.5|4228|4229|4228.5|4228.5|4228|597
1620807170000|2021-05-12 08:12:50|4228|4227.5|4228.5|4227.5|4228.5|4227.5|4228|4227.5|644
1620807180000|2021-05-12 08:13:00|4228|4227|4227.5|4226.5|4228.5|4227|4227|4226.5|838
1620807200000|2021-05-12 08:13:20|4227|4226|4226.5|4226|4227.5|4226.5|4226.5|4226|482
1620807220000|2021-05-12 08:13:40|4227|4226.5|4227.5|4226.5|4227.5|4226.5|4227|4226.5|325
1620807240000|2021-05-12 08:14:00|4227|4227|4227|4226.5|4227.5|4227|4227|4226.5|0
1620807250000|2021-05-12 08:14:10|4227.5|4227|4228.5|4227.5|4228.5|4227.5|4227.5|4227|175
1620807260000|2021-05-12 08:14:20|4228||4228||4228||4228||0
1620807270000|2021-05-12 08:14:30|4227.5|4227|4226.5|4225.5|4228|4227|4226|4225.5|3634
1620807280000|2021-05-12 08:14:40|4226||4226||4226.5||4226||11
1620807290000|2021-05-12 08:14:50|4226.5||4226||4226.5||4226||200
1620807300000|2021-05-12 08:15:00|4226.5|4225|4225.5|4225|4226.5|4225|4225.5|4225|535
1620807310000|2021-05-12 08:15:10|4226|4225.5|4225.5|4225|4226|4225.5|4225.5|4225|663
1620807320000|2021-05-12 08:15:20|4226|4225.5|4226.5|4225.5|4226.5|4226|4226|4225.5|150
1620807340000|2021-05-12 08:15:40|4226|4225|4225|4224.5|4226.5|4225|4224.5|4224|2180
1620807350000|2021-05-12 08:15:50|4225.5|4225|4225.5|4224.5|4226|4225|4225|4224.5|993
1620807360000|2021-05-12 08:16:00|4226|4225|4226.5|4225|4226.5|4225|4226|4225|98
1620807370000|2021-05-12 08:16:10|4226||4226||4226.5||4226||0
1620807380000|2021-05-12 08:16:20|4225.5|4224.5|4225|4224.5|4225.5|4224.5|4225|4224.5|1129
1620807390000|2021-05-12 08:16:30|4224.5|4224|4224.5|4223.5|4224.5|4224|4224|4223.5|634
1620807400000|2021-05-12 08:16:40|4224||4224.5||4224.5||4224||318
1620807410000|2021-05-12 08:16:50|4224|4224|4223.5|4223|4224|4224|4223.5|4223|557
1620807420000|2021-05-12 08:17:00|4223|4222.5|4222.5|4222|4223|4222.5|4222|4221.5|2987
1620807430000|2021-05-12 08:17:10|4223|4222.5|4223.5|4223|4223.5|4223|4223|4222.5|565
1620807440000|2021-05-12 08:17:20|4224|4223.5|4224.5|4223.5|4224.5|4223.5|4223.5|4223|252
1620807450000|2021-05-12 08:17:30|4224|4224|4224.5|4223.5|4224.5|4224|4224|4223.5|184
1620807460000|2021-05-12 08:17:40|4224||4224.5||4224.5||4224||96
1620807480000|2021-05-12 08:18:00|4224|4223|4223.5|4222.5|4224|4223|4223.5|4222.5|964
1620807490000|2021-05-12 08:18:10|4224|4223|4224|4223|4224|4223|4224|4223|117
1620807500000|2021-05-12 08:18:20|4224.5|4223.5|4225|4224|4225|4224|4224|4223.5|100
1620807510000|2021-05-12 08:18:30||4224.5||4224.5||4224.5||4224.5|513
1620807530000|2021-05-12 08:18:50|4226|4225|4226|4225|4226|4225|4225.5|4225|137
1620807540000|2021-05-12 08:19:00|4226.5|4225.5|4226.5|4226|4226.5|4226|4226.5|4225.5|305
1620807550000|2021-05-12 08:19:10|4227|4226.5|4227|4226|4227|4226.5|4226.5|4226|886
1620807560000|2021-05-12 08:19:20|4226.5||4226.5||4226.5||4226.5||0
1620807570000|2021-05-12 08:19:30|4227||4227||4227||4227||16
1620807580000|2021-05-12 08:19:40|4226.5||4227||4227||4226.5||0
1620807590000|2021-05-12 08:19:50|4226.5||4226.5||4226.5||4226.5||2
1620807600000|2021-05-12 08:20:00|4226|4225.5|4225|4224.5|4226|4225.5|4224.5|4224|3483
1620807610000|2021-05-12 08:20:10|4225.5||4225.5||4225.5||4225.5||117
1620807620000|2021-05-12 08:20:20|4225||4225.5||4225.5||4225||0
1620807630000|2021-05-12 08:20:30|||||||||375
1620807640000|2021-05-12 08:20:40|4226|4225|4227|4226|4227|4226|4226|4225|509
1620807650000|2021-05-12 08:20:50|4226.5|4226.5|4226.5|4225.5|4227.5|4226.5|4226.5|4225.5|479
1620807660000|2021-05-12 08:21:00|4226|4225|4226|4225|4226|4225|4225.5|4225|450
1620807680000|2021-05-12 08:21:20|4225.5||4225.5||4225.5||4225.5||0
1620807690000|2021-05-12 08:21:30|4226|4225.5|4226|4225.5|4226.5|4225.5|4226|4225|313
1620807700000|2021-05-12 08:21:40|4226.5||4226||4226.5||4226||0
1620807720000|2021-05-12 08:22:00|||||||||289
1620807730000|2021-05-12 08:22:10|4225.5|4225|4225|4224.5|4226|4225|4225|4224.5|1007
1620807740000|2021-05-12 08:22:20|4225.5|4225|4225|4224.5|4225.5|4225|4225|4224.5|837
1620807750000|2021-05-12 08:22:30|||||||||121
1620807770000|2021-05-12 08:22:50|4225.5|4225|4225.5|4225|4225.5|4225|4225.5|4225|1330
1620807780000|2021-05-12 08:23:00|4225|4224.5|4230|4229|4230|4229.5|4225|4224.5|10559
1620807790000|2021-05-12 08:23:10|4229.5|4228.5|4230|4229.5|4230|4229.5|4229|4228.5|1763
1620807800000|2021-05-12 08:23:20|4230.5|4230|4231.5|4230.5|4232|4231|4230.5|4229.5|316
1620807810000|2021-05-12 08:23:30|4232|4231|4233.5|4232.5|4234|4233|4231.5|4231|214
1620807820000|2021-05-12 08:23:40|4233|4232|4232.5|4231.5|4233|4232|4232.5|4231.5|1595
1620807830000|2021-05-12 08:23:50|4232|4231|4232|4231|4232|4231|4232|4231|713
1620807840000|2021-05-12 08:24:00||4231.5||4231||4231.5||4231|249
1620807850000|2021-05-12 08:24:10|4232.5|4231.5|4232|4231|4232.5|4232|4232|4231|1054
1620807870000|2021-05-12 08:24:30|4232.5|4231.5|4232|4231|4232.5|4231.5|4232|4231|369
1620807880000|2021-05-12 08:24:40|4232.5|4231.5|4232.5|4231.5|4232.5|4232|4232|4231.5|191
1620807890000|2021-05-12 08:24:50|4232|4231|4232|4231.5|4232.5|4231.5|4232|4231|371
1620807900000|2021-05-12 08:25:00|4231.5|4231|4231.5|4230.5|4231.5|4231|4231|4230.5|1495
1620807910000|2021-05-12 08:25:10|4232||4232||4232||4232||0
1620807920000|2021-05-12 08:25:20|4231.5||4231.5||4231.5||4231.5||0
1620807940000|2021-05-12 08:25:40|4232|4231|4232|4231|4232|4231.5|4232|4231|161
1620807950000|2021-05-12 08:25:50|4232.5|4231.5|4232.5|4231.5|4232.5|4231.5|4232.5|4231.5|419
1620807960000|2021-05-12 08:26:00||4232||4231.5||4232||4231.5|1301
1620807970000|2021-05-12 08:26:10|4233|4232|4232.5|4231.5|4233|4232|4232.5|4231.5|60
1620807980000|2021-05-12 08:26:20|4232|4231|4231.5|4230.5|4232.5|4231|4231.5|4230.5|844
1620807990000|2021-05-12 08:26:30|4231||4231||4231||4231||20
1620808000000|2021-05-12 08:26:40|4231.5||4231||4231.5||4231||51
1620808010000|2021-05-12 08:26:50|4231.5||4231||4231.5||4231||20
1620808020000|2021-05-12 08:27:00|4231.5||4231.5||4231.5||4231.5||229
1620808030000|2021-05-12 08:27:10||4231||4230.5||4231||4230.5|224
1620808040000|2021-05-12 08:27:20|4231|4231|4231.5|4230.5|4231.5|4231|4231|4230.5|633
1620808060000|2021-05-12 08:27:40||4231||4230.5||4231||4230.5|186
1620808070000|2021-05-12 08:27:50|4231|4230|4231|4230|4231|4230.5|4230.5|4230|6277
1620808080000|2021-05-12 08:28:00|4230.5|4229.5|4230.5|4229.5|4231|4230|4229.5|4229|4804
1620808090000|2021-05-12 08:28:10|4231|4230|4231|4230.5|4231.5|4231|4231|4229.5|676
1620808100000|2021-05-12 08:28:20|4231.5|4231|4232.5|4231.5|4233|4231.5|4231.5|4231|2397
1620808110000|2021-05-12 08:28:30|4233|4232|4232.5|4232|4233|4232|4232.5|4232|200
1620808120000|2021-05-12 08:28:40|4233||4233||4233||4232.5||107
1620808130000|2021-05-12 08:28:50|4232.5|4232.5|4232.5|4232|4233|4232.5|4232.5|4232|24
1620808140000|2021-05-12 08:29:00|4232|4231.5|4231.5|4230.5|4232|4231.5|4230.5|4230|3009
1620808150000|2021-05-12 08:29:10|4231|4231|4232.5|4231.5|4232.5|4231.5|4231|4231|490
1620808160000|2021-05-12 08:29:20|4232|4231|4233|4232|4233|4232|4231.5|4231|5531
1620808170000|2021-05-12 08:29:30|4233.5|4232.5|4233.5|4232.5|4233.5|4233|4233|4232.5|1288
1620808180000|2021-05-12 08:29:40|||||||||8
1620808190000|2021-05-12 08:29:50|4233|4232|4232.5|4232|4233.5|4232|4232.5|4232|1052
1620808200000|2021-05-12 08:30:00|4233|4232.5|4235|4234|4235.5|4234|4233|4232|530
1620808210000|2021-05-12 08:30:10|||||||||12
1620808220000|2021-05-12 08:30:20|4234.5|4233.5|4233|4232|4235|4233.5|4233|4232|2497
1620808240000|2021-05-12 08:30:40|4233.5|4232.5|4236.5|4235.5|4236.5|4235.5|4233.5|4232.5|1899
1620808250000|2021-05-12 08:30:50||4236||4236||4236||4236|519
1620808260000|2021-05-12 08:31:00|4237|4236.5|4237.5|4237|4237.5|4237|4236.5|4236|967
1620808270000|2021-05-12 08:31:10|4238|4236.5|4237.5|4236.5|4238|4237|4237|4236.5|719
1620808290000|2021-05-12 08:31:30|4237|4236|4236.5|4236|4237|4236.5|4236.5|4235.5|1749
1620808320000|2021-05-12 08:32:00|4237|4236.5|4240|4239|4240|4239.5|4237|4236.5|3395
1620808330000|2021-05-12 08:32:10|4239.5|4238.5|4239.5|4238.5|4240|4238.5|4239.5|4238.5|557
1620808340000|2021-05-12 08:32:20|4239|4238|4238|4237|4239.5|4238|4236.5|4236|5909
1620808350000|2021-05-12 08:32:30||4237.5||4237.5||4237.5||4237.5|44
1620808360000|2021-05-12 08:32:40|4238.5|4238|4238|4237.5|4238.5|4238|4238|4237.5|60
1620808370000|2021-05-12 08:32:50|4238.5|4238|4238.5|4237.5|4238.5|4238|4238.5|4237.5|213
1620808380000|2021-05-12 08:33:00|4238|4237|4238|4237.5|4238|4237.5|4237.5|4237|583
1620808390000|2021-05-12 08:33:10|4237.5|4237|4237.5|4236.5|4237.5|4237|4237|4236|892
1620808400000|2021-05-12 08:33:20|4237||4237||4237||4237||11
1620808410000|2021-05-12 08:33:30|4237.5|4237|4237.5|4237|4237.5|4237|4237.5|4237|323
1620808420000|2021-05-12 08:33:40||4236.5||4236.5||4237||4236.5|66
1620808440000|2021-05-12 08:34:00|4238|4237|4238.5|4237.5|4238.5|4237.5|4238|4236.5|639
1620808470000|2021-05-12 08:34:30|4239|4238|4239|4238.5|4239|4238.5|4239|4237.5|302
1620808480000|2021-05-12 08:34:40|4239.5|4239|4240|4239|4240|4239|4239.5|4239|373
1620808490000|2021-05-12 08:34:50|4240.5|4239.5|4241.5|4240|4241.5|4240|4240|4239.5|2336
1620808500000|2021-05-12 08:35:00|4241|4240.5|4241.5|4240.5|4241.5|4240.5|4241|4240.5|7
1620808510000|2021-05-12 08:35:10|4242|4241|4242.5|4241.5|4242.5|4241.5|4242|4241|463
1620808520000|2021-05-12 08:35:20|4242|4241|4242|4241|4242|4241|4241|4240.5|1413
1620808530000|2021-05-12 08:35:30||4241.5||4241.5||4241.5||4241.5|59
1620808540000|2021-05-12 08:35:40|4242.5|4242|4243.5|4242.5|4244|4242.5|4242.5|4242|150
1620808550000|2021-05-12 08:35:50|4243|4243|4243.5|4242.5|4243.5|4243|4243|4242.5|92
1620808560000|2021-05-12 08:36:00|4244|4243|4245|4244|4245.5|4244|4244|4243|1029
1620808570000|2021-05-12 08:36:10|4244.5|4244.5|4244.5|4244|4244.5|4244.5|4244.5|4244|255
1620808580000|2021-05-12 08:36:20|4245|4243.5|4244.5|4244|4245|4244|4243.5|4243|2503
1620808590000|2021-05-12 08:36:30|4245|4244.5|4245.5|4245|4245.5|4245|4245|4244.5|2087
1620808600000|2021-05-12 08:36:40||4244.5||4245||4245||4244.5|197
1620808620000|2021-05-12 08:37:00|4246|4245.5|4248|4247.5|4248.5|4247.5|4246|4245.5|795
1620808630000|2021-05-12 08:37:10|4248.5|4247|4248|4247|4248.5|4247.5|4247|4246.5|1802
1620808640000|2021-05-12 08:37:20|4247.5|4246.5|4247|4246|4247.5|4246.5|4247|4246|248
1620808650000|2021-05-12 08:37:30|4247.5|4246.5|4247|4246.5|4247.5|4246.5|4247|4246|0
1620808660000|2021-05-12 08:37:40|||||||||80
1620808670000|2021-05-12 08:37:50|4247.5|4246|4246.5|4245.5|4247.5|4246|4246|4245.5|589
1620808680000|2021-05-12 08:38:00|4247|4246|4246.5|4245.5|4247|4246|4246|4245.5|293
1620808690000|2021-05-12 08:38:10|||||||||91
1620808700000|2021-05-12 08:38:20|4247|4246|4247|4246|4247|4246.5|4247|4246|223
1620808710000|2021-05-12 08:38:30||4246.5||4246||4246.5||4246|49
1620808720000|2021-05-12 08:38:40|4247.5|4246.5|4248|4247|4248.5|4247.5|4247.5|4246.5|45
1620808730000|2021-05-12 08:38:50||4247.5||4247.5||4247.5||4247.5|40
1620808740000|2021-05-12 08:39:00|4248.5|4248|4248.5|4248|4249|4248.5|4248.5|4248|96
1620808750000|2021-05-12 08:39:10|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|997
1620808770000|2021-05-12 08:39:30|4247.5|4247|4248|4247.5|4248|4247.5|4247.5|4247|1114
1620808780000|2021-05-12 08:39:40|4248.5|4248|4248.5|4247.5|4249|4248|4248.5|4247.5|496
1620808790000|2021-05-12 08:39:50|4248|4248|4248.5|4247.5|4248.5|4248|4248|4247.5|434
1620808800000|2021-05-12 08:40:00|4248|4247|4248|4247|4248|4247.5|4247.5|4247|1603
1620808820000|2021-05-12 08:40:20|4247.5|4246.5|4246.5|4245.5|4248|4246.5|4245.5|4245|1763
1620808830000|2021-05-12 08:40:30|4246|4245|4245.5|4244.5|4246.5|4245|4244.5|4243.5|3871
1620808850000|2021-05-12 08:40:50|4245|4244|4245.5|4244.5|4245.5|4245|4244|4243|2000
1620808860000|2021-05-12 08:41:00|4245|4245|4244|4243.5|4245.5|4245|4243.5|4243|1321
1620808880000|2021-05-12 08:41:20|4244.5|4244|4245|4244|4245|4244|4244.5|4244|90
1620808900000|2021-05-12 08:41:40|4244.5|4243.5|4243.5|4242.5|4244.5|4243.5|4243|4242.5|1174
1620808910000|2021-05-12 08:41:50|4243||4243.5||4243.5||4243||260
1620808920000|2021-05-12 08:42:00|4243|4242|4242.5|4241.5|4243|4242|4242|4241|1015
1620808930000|2021-05-12 08:42:10|4243|4242|4243|4242.5|4243|4242.5|4243|4242|219
1620808940000|2021-05-12 08:42:20|4243.5|4243|4243.5|4242.5|4243.5|4243|4243.5|4242.5|224
1620808960000|2021-05-12 08:42:40||4243||4242.5||4243||4242.5|57
1620808970000|2021-05-12 08:42:50|4243|4242|4241.5|4241|4243.5|4242|4240.5|4240|4835
1620808980000|2021-05-12 08:43:00|4241|4240.5|4240.5|4239.5|4241|4240.5|4240.5|4239.5|525
1620808990000|2021-05-12 08:43:10||4240||4240||4240||4240|127
1620809000000|2021-05-12 08:43:20|4240|4239.5|4238.5|4238|4240|4239.5|4238.5|4238|356
1620809010000|2021-05-12 08:43:30|4239|4238.5|4239|4238|4239.5|4238.5|4239|4238|19
1620809020000|2021-05-12 08:43:40|4239.5|4238.5|4239|4238|4239.5|4239|4239|4238|229
1620809030000|2021-05-12 08:43:50|4238.5|4237.5|4238|4237.5|4238.5|4237.5|4238|4237.5|602
1620809040000|2021-05-12 08:44:00|4238.5|4238|4239.5|4239|4239.5|4239|4238|4237.5|594
1620809050000|2021-05-12 08:44:10|4240|4238.5|4240|4239|4240|4239.5|4240|4238.5|90
1620809060000|2021-05-12 08:44:20|4240.5|4239.5|4240|4239|4240.5|4239.5|4240|4239|255
1620809090000|2021-05-12 08:44:50|4240.5|4239.5|4240.5|4239|4240.5|4240|4239.5|4238.5|1350
1620809100000|2021-05-12 08:45:00|4241|4239.5|4241|4240|4241|4240|4241|4239.5|444
1620809110000|2021-05-12 08:45:10|4241.5|4240.5|4241.5|4240.5|4242|4241.5|4241|4240|1126
1620809120000|2021-05-12 08:45:20|4242||4241.5||4242||4241.5||0
1620809130000|2021-05-12 08:45:30||4241||4241||4241||4241|62
1620809140000|2021-05-12 08:45:40|4241|4240.5|4241.5|4240.5|4241.5|4240.5|4241|4240.5|1141
1620809150000|2021-05-12 08:45:50|4241||4241||4241||4241||0
1620809160000|2021-05-12 08:46:00|4241.5||4241||4241.5||4241||13
1620809170000|2021-05-12 08:46:10|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|178
1620809190000|2021-05-12 08:46:30|4242|4241.5|4243.5|4242.5|4243.5|4242.5|4241.5|4241|256
1620809200000|2021-05-12 08:46:40|4243|4242|4243|4242.5|4243.5|4242.5|4241.5|4241|8695
1620809210000|2021-05-12 08:46:50|4243.5|4243|4243.5|4243|4243.5|4243|4243.5|4243|583
1620809220000|2021-05-12 08:47:00|4244|4243.5|4244|4243|4244.5|4244|4242.5|4242|7017
1620809230000|2021-05-12 08:47:10|4244.5|4243.5|4244.5|4243.5|4244.5|4243.5|4244.5|4243|121
1620809240000|2021-05-12 08:47:20|4244|4243|4242.5|4242|4244|4243|4242.5|4241.5|3979
1620809250000|2021-05-12 08:47:30|4242|4241.5|4242|4241|4242|4241.5|4242|4241|118
1620809260000|2021-05-12 08:47:40|4241.5|4240.5|4241|4240.5|4242|4240.5|4241|4240.5|312
1620809270000|2021-05-12 08:47:50|4241.5|4240|4240|4239|4241.5|4240|4239|4238.5|3460
1620809280000|2021-05-12 08:48:00|4240.5|4239.5|4239|4238.5|4240.5|4239.5|4238.5|4238|3198
1620809290000|2021-05-12 08:48:10|4238.5|4238|4238.5|4238|4239|4238.5|4238.5|4238|137
1620809300000|2021-05-12 08:48:20|4239|4237.5|4238|4237.5|4239|4237.5|4237.5|4237|776
1620809310000|2021-05-12 08:48:30|4237.5|4237|4238|4237|4238|4237|4237.5|4237|146
1620809320000|2021-05-12 08:48:40|4239|4237.5|4239|4238.5|4239|4238.5|4238.5|4237.5|250
1620809330000|2021-05-12 08:48:50||4238||4238.5||4238.5||4238|525
1620809340000|2021-05-12 08:49:00|4238.5|4238|4238|4237|4238.5|4238|4238|4237|1554
1620809350000|2021-05-12 08:49:10|4238.5|4237.5|4239|4238|4239|4238|4238.5|4237.5|965
1620809360000|2021-05-12 08:49:20|4238.5|4237.5|4238.5|4237.5|4238.5|4237.5|4238|4237.5|2
1620809370000|2021-05-12 08:49:30|4238|4237|4238|4237|4238|4237.5|4238|4237|22
1620809380000|2021-05-12 08:49:40|4238.5|4237.5|4239|4238|4239|4238.5|4238.5|4237.5|33
1620809390000|2021-05-12 08:49:50|4238.5||4238.5||4238.5||4238.5||0
1620809400000|2021-05-12 08:50:00|4239|4238.5|4239.5|4238.5|4239.5|4239|4239|4238|400
1620809410000|2021-05-12 08:50:10|4240|4239|4240.5|4239.5|4240.5|4239.5|4239.5|4239|973
1620809420000|2021-05-12 08:50:20|4240|4239|4240.5|4239.5|4240.5|4239.5|4240|4239|0
1620809430000|2021-05-12 08:50:30|4240||4240||4240||4240||162
1620809440000|2021-05-12 08:50:40|4240.5|4240|4240|4239.5|4240.5|4240|4240|4239.5|406
1620809450000|2021-05-12 08:50:50|4239.5|4239|4239.5|4239|4240|4239.5|4239.5|4239|815
1620809460000|2021-05-12 08:51:00|4239|4238.5|4239|4238|4239|4238.5|4238.5|4238|467
1620809480000|2021-05-12 08:51:20|4239.5|4238.5|4239|4238.5|4239.5|4238.5|4239|4238.5|0
1620809490000|2021-05-12 08:51:30|4238.5|4238|4239|4238|4239.5|4238.5|4238.5|4238|291
1620809510000|2021-05-12 08:51:50|4240|4238.5|4239|4238.5|4240|4239|4239|4238.5|85
1620809520000|2021-05-12 08:52:00|4238.5|4238|4239.5|4239|4239.5|4239|4238.5|4238|727
1620809530000|2021-05-12 08:52:10|4240|4239.5|4240|4239|4240|4239.5|4240|4239|123
1620809550000|2021-05-12 08:52:30||4239.5||4239.5||4239.5||4239|250
1620809560000|2021-05-12 08:52:40|4240.5|4240|4241|4240|4241|4240|4240.5|4240|128
1620809570000|2021-05-12 08:52:50|4240.5||4240.5||4240.5||4240.5||0
1620809580000|2021-05-12 08:53:00|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|87
1620809590000|2021-05-12 08:53:10|4240|4240|4240|4239.5|4240|4240|4240|4239.5|2038
1620809600000|2021-05-12 08:53:20|4239.5|4239|4240|4239.5|4241|4240|4238.5|4238|3889
1620809610000|2021-05-12 08:53:30||4239||4239||4239.5||4239|103
1620809620000|2021-05-12 08:53:40|4239.5|4239.5|4240|4239|4240|4239.5|4239.5|4239|266
1620809650000|2021-05-12 08:54:10||4239.5||4239||4239.5||4239|49
1620809670000|2021-05-12 08:54:30|4240.5|4239.5|4242|4241|4242|4241|4240.5|4239|201
1620809680000|2021-05-12 08:54:40|4241.5||4241.5||4241.5||4241.5||81
1620809690000|2021-05-12 08:54:50|4241|4240.5|4241|4240.5|4241.5|4241|4240|4239.5|4313
1620809700000|2021-05-12 08:55:00|4241.5|4241|4241|4240.5|4241.5|4241|4241|4240.5|127
1620809710000|2021-05-12 08:55:10|4240.5|4240|4240.5|4239.5|4240.5|4240|4240.5|4239.5|762
1620809720000|2021-05-12 08:55:20|4240|4240|4240.5|4240|4240.5|4240|4240|4239.5|209
1620809730000|2021-05-12 08:55:30|||||||||10
1620809740000|2021-05-12 08:55:40|4241|4240.5|4241|4240|4241|4240.5|4240.5|4240|237
1620809750000|2021-05-12 08:55:50|4240.5||4241||4241||4240.5||0
1620809770000|2021-05-12 08:56:10|4240.5||4240.5||4241||4240.5||0
1620809780000|2021-05-12 08:56:20|4241|4240.5|4241|4240|4241|4240.5|4240.5|4240|55
1620809790000|2021-05-12 08:56:30|4240.5|4240.5|4240.5|4240|4240.5|4240.5|4240|4239|2442
1620809800000|2021-05-12 08:56:40|4240|4239.5|4240|4239.5|4240|4239.5|4240|4239|71
1620809810000|2021-05-12 08:56:50|4239.5|4239|4239|4238|4239.5|4239.5|4239|4238|386
1620809820000|2021-05-12 08:57:00|4238.5||4238.5||4238.5||4238.5||0
1620809830000|2021-05-12 08:57:10|4239|4238.5|4238.5|4238|4239|4238.5|4238.5|4238|829
1620809850000|2021-05-12 08:57:30|4238|4237.5|4238|4237.5|4238|4237.5|4238|4237.5|632
1620809860000|2021-05-12 08:57:40|||||||||86
1620809870000|2021-05-12 08:57:50|4237.5|4237|4238|4237|4238|4237|4237.5|4237|102
1620809880000|2021-05-12 08:58:00|4237.5|4236.5|4237|4236.5|4237.5|4236.5|4236.5|4236|1022
1620809890000|2021-05-12 08:58:10|4236.5|4236|4237|4236.5|4237|4236.5|4236.5|4236|960
1620809910000|2021-05-12 08:58:30|4236.5|4236|4236|4235.5|4236.5|4236|4236|4235.5|463
1620809920000|2021-05-12 08:58:40|4236.5|4236|4237|4236|4237|4236.5|4236|4235.5|619
1620809940000|2021-05-12 08:59:00|4236.5|4235.5|4236|4235.5|4236.5|4235.5|4236|4235.5|261
1620809960000|2021-05-12 08:59:20|4236.5|4236|4237|4236.5|4237.5|4236.5|4236|4235.5|888
1620809970000|2021-05-12 08:59:30|4236.5|4236|4237|4236.5|4237|4236.5|4235.5|4235|4137
1620809980000|2021-05-12 08:59:40|4237.5||4237||4237.5||4237||1
1620809990000|2021-05-12 08:59:50|4237.5|4237|4237|4236.5|4237.5|4237|4237|4236.5|646
1620810000000|2021-05-12 09:00:00|4237.5|4237|4237.5|4236.5|4237.5|4237|4237|4236.5|424
1620810010000|2021-05-12 09:00:10|4237|4236|4236|4235|4237|4236|4235.5|4235|2136
1620810030000|2021-05-12 09:00:30|4235.5||4235.5||4235.5||4235.5||613
1620810040000|2021-05-12 09:00:40|||||||||9
1620810060000|2021-05-12 09:01:00|4236|4234.5|4235.5|4235|4236|4235|4235|4234.5|1756
1620810070000|2021-05-12 09:01:10|4236|4234.5|4235.5|4235|4236|4235.5|4235.5|4234.5|295
1620810080000|2021-05-12 09:01:20|4236|4235.5|4235.5|4235|4236|4235.5|4235.5|4235|453
1620810090000|2021-05-12 09:01:30|4235|4234.5|4235|4234.5|4235.5|4234.5|4235|4234.5|808
1620810100000|2021-05-12 09:01:40|4235.5||4235||4235.5||4235||0
1620810120000|2021-05-12 09:02:00|4235.5|4235|4235|4234.5|4235.5|4235|4235|4234.5|1187
1620810130000|2021-05-12 09:02:10|4234.5|4234|4235.5|4235|4235.5|4235|4234.5|4234|1391
1620810140000|2021-05-12 09:02:20|4235|4234.5|4234.5|4233.5|4235|4234.5|4234|4233|1650
1620810150000|2021-05-12 09:02:30|4235|4234|4234.5|4233.5|4235|4234|4234|4233.5|1017
1620810160000|2021-05-12 09:02:40|4235|4234|4234.5|4233.5|4235|4234.5|4234.5|4233.5|215
1620810170000|2021-05-12 09:02:50|||||||||18
1620810180000|2021-05-12 09:03:00|4234|4233|4234|4233.5|4234|4233.5|4233.5|4233|135
1620810190000|2021-05-12 09:03:10|4234.5|4234|4234.5|4233.5|4234.5|4234|4234.5|4233.5|720
1620810200000|2021-05-12 09:03:20||4234||4233.5||4234||4233.5|185
1620810210000|2021-05-12 09:03:30|||||||||4
1620810220000|2021-05-12 09:03:40|||||||||1
1620810230000|2021-05-12 09:03:50|||||||||34
1620810240000|2021-05-12 09:04:00|4235|4234|4236|4235|4236|4235|4235|4234|930
1620810250000|2021-05-12 09:04:10|||||||||1
1620810260000|2021-05-12 09:04:20|4235.5|4235.5|4234|4233.5|4235.5|4235.5|4234|4233.5|3590
1620810280000|2021-05-12 09:04:40|4234.5|4234|4234|4233.5|4234.5|4234|4234|4233.5|269
1620810290000|2021-05-12 09:04:50|||||||||34
1620810300000|2021-05-12 09:05:00|4233.5|4233|4234|4233.5|4234|4233.5|4233.5|4233|597
1620810310000|2021-05-12 09:05:10|4234.5|4234|4236|4235|4236|4235.5|4234|4233.5|995
1620810320000|2021-05-12 09:05:20||4234.5||4235||4235||4234.5|0
1620810330000|2021-05-12 09:05:30|||||||||2472
1620810340000|2021-05-12 09:05:40|4235.5||4236||4236||4235.5||0
1620810360000|2021-05-12 09:06:00|4235.5||4236||4236||4235.5||122
1620810370000|2021-05-12 09:06:10|4235.5|4234.5|4236|4235|4236|4235|4234|4233.5|3212
1620810380000|2021-05-12 09:06:20||4235.5||4235.5||4235.5||4235.5|118
1620810390000|2021-05-12 09:06:30|||||||||70
1620810400000|2021-05-12 09:06:40|||||||||1
1620810410000|2021-05-12 09:06:50|||||||||2550
1620810420000|2021-05-12 09:07:00|4235.5|4235|4236|4235|4236|4235.5|4234.5|4234|4817
1620810440000|2021-05-12 09:07:20|4235.5||4236||4236||4235.5||1343
1620810450000|2021-05-12 09:07:30|4235.5||4235.5||4235.5||4235.5||0
1620810460000|2021-05-12 09:07:40|4236|4235.5|4236|4235.5|4236|4235.5|4236|4235.5|5
1620810470000|2021-05-12 09:07:50|4236.5|4236|4237|4236.5|4237.5|4236.5|4236.5|4236|1039
1620810480000|2021-05-12 09:08:00|4236.5|4236|4236.5|4236|4236.5|4236|4236.5|4236|746
1620810490000|2021-05-12 09:08:10|||||||||134
1620810500000|2021-05-12 09:08:20|4237||4236.5||4237||4236.5||0
1620810510000|2021-05-12 09:08:30|4236|4235.5|4235.5|4235|4236.5|4235.5|4235|4234.5|2258
1620810520000|2021-05-12 09:08:40|4235|4234.5|4235|4234.5|4235|4234.5|4235|4234.5|279
1620810530000|2021-05-12 09:08:50|4235.5|4235|4236.5|4236|4236.5|4236|4235.5|4235|595
1620810540000|2021-05-12 09:09:00|4237|4236.5|4237|4236|4237|4236.5|4237|4236|183
1620810550000|2021-05-12 09:09:10|4236.5||4236.5||4236.5||4236.5||4
1620810560000|2021-05-12 09:09:20|4237|4235.5|4236.5|4236|4237|4236|4236|4235.5|580
1620810570000|2021-05-12 09:09:30||4235.5||4236||4236||4235.5|0
1620810580000|2021-05-12 09:09:40|4236|4235.5|4236|4235.5|4236.5|4236|4236|4235.5|117
1620810590000|2021-05-12 09:09:50|4235.5|4235|4236|4235.5|4236|4235.5|4235.5|4235|1869
1620810600000|2021-05-12 09:10:00|4235.5|4235|4236|4235|4236|4235|4235.5|4235|180
1620810610000|2021-05-12 09:10:10|4235.5|4235.5|4236|4235|4236|4235.5|4235.5|4235|0
1620810620000|2021-05-12 09:10:20|||||||||141
1620810630000|2021-05-12 09:10:30|4236.5|4235.5|4236|4235.5|4236.5|4236|4236|4235|1073
1620810640000|2021-05-12 09:10:40|4236.5|4236|4236|4235.5|4236.5|4236|4236|4235.5|471
1620810650000|2021-05-12 09:10:50|4236.5|4236|4236.5|4236|4236.5|4236|4236|4235.5|345
1620810660000|2021-05-12 09:11:00|4237|4236.5|4238|4237.5|4238|4237.5|4237|4236.5|599
1620810670000|2021-05-12 09:11:10|4237.5|4237|4238|4237.5|4238|4237.5|4237.5|4237|300
1620810680000|2021-05-12 09:11:20||4237||4237.5||4237.5||4237|0
1620810700000|2021-05-12 09:11:40|4238.5|4238|4238.5|4238|4239|4238|4238.5|4238|1237
1620810710000|2021-05-12 09:11:50|||||||||18
1620810730000|2021-05-12 09:12:10|4238|4237.5|4237.5|4237|4238|4237.5|4237.5|4237|1792
1620810750000|2021-05-12 09:12:30|||||||||144
1620810760000|2021-05-12 09:12:40|4238|4237.5|4239|4238.5|4240|4239|4238|4237.5|2821
1620810770000|2021-05-12 09:12:50|||||||||117
1620810780000|2021-05-12 09:13:00|4239.5|4239|4239|4238.5|4239.5|4239|4239|4238.5|481
1620810790000|2021-05-12 09:13:10|4239.5|4239|4241|4240|4241|4240.5|4239.5|4238.5|4519
1620810800000|2021-05-12 09:13:20||4240.5||4240||4240.5||4240|0
1620810810000|2021-05-12 09:13:30|4240.5|4239.5|4242|4241|4242.5|4242|4239.5|4239|7640
1620810820000|2021-05-12 09:13:40|4241.5|4241.5|4242.5|4241.5|4242.5|4242|4241.5|4241|488
1620810850000|2021-05-12 09:14:10|4242|4241|4242|4241|4242|4241.5|4241.5|4241|2491
1620810860000|2021-05-12 09:14:20||4241.5||4241||4241.5||4241|75
1620810870000|2021-05-12 09:14:30|4241.5|4240.5|4241.5|4241|4242|4241|4239|4238.5|9201
1620810880000|2021-05-12 09:14:40|4241|4240.5|4242|4241.5|4242|4241.5|4241|4240|1361
1620810890000|2021-05-12 09:14:50|4242.5|4242|4244|4243.5|4244|4243.5|4242.5|4242|222
1620810900000|2021-05-12 09:15:00|4244.5|4244|4245.5|4244.5|4245.5|4244.5|4244.5|4243.5|524
1620810910000|2021-05-12 09:15:10|4246|4245|4246|4245|4246|4245|4246|4245|53
1620810920000|2021-05-12 09:15:20|4245.5|4244.5|4245|4244.5|4246|4244.5|4244|4243.5|4144
1620810930000|2021-05-12 09:15:30|4245.5|4245|4246|4245.5|4246.5|4245.5|4245|4244.5|2674
1620810940000|2021-05-12 09:15:40|4246.5|4245|4247|4246|4247|4246|4246.5|4245|94
1620810950000|2021-05-12 09:15:50|4247.5|4246.5|4247.5|4246.5|4247.5|4246.5|4247.5|4246.5|0
1620810960000|2021-05-12 09:16:00|4248|4247|4248|4247|4248|4247|4247.5|4247|8
1620810970000|2021-05-12 09:16:10|4248.5|4247.5|4248.5|4247.5|4248.5|4247.5|4248|4247|0
1620810980000|2021-05-12 09:16:20|4248||4248.5||4248.5||4248||0
1620811000000|2021-05-12 09:16:40|4248|4248|4248.5|4247.5|4248.5|4248|4248|4247.5|2025
1620811010000|2021-05-12 09:16:50|4248|4247|4245|4244|4248.5|4247.5|4245|4244|7395
1620811020000|2021-05-12 09:17:00|4244.5||4245||4245||4244.5||8
1620811030000|2021-05-12 09:17:10|4244.5|4244.5|4245|4244|4245|4244.5|4244.5|4244|1007
1620811040000|2021-05-12 09:17:20|4244.5||4244.5||4244.5||4244.5||165
1620811060000|2021-05-12 09:17:40|4245|4244.5|4245|4244|4246|4245.5|4244.5|4244|3697
1620811070000|2021-05-12 09:17:50|4244.5||4244.5||4245||4244.5||0
1620811080000|2021-05-12 09:18:00|4245|4244.5|4246|4245|4246|4245|4244.5|4244.5|679
1620811090000|2021-05-12 09:18:10|4245.5|4244.5|4245|4244|4245.5|4245|4244.5|4244|2177
1620811100000|2021-05-12 09:18:20|||||||||32
1620811110000|2021-05-12 09:18:30|4244.5|4243.5|4244|4243|4245|4243.5|4244|4243|507
1620811120000|2021-05-12 09:18:40||4243.5||4243.5||4243.5||4243.5|0
1620811130000|2021-05-12 09:18:50|||||||||237
1620811140000|2021-05-12 09:19:00|||||||||40
1620811150000|2021-05-12 09:19:10|4244.5|4244|4245.5|4244.5|4245.5|4245|4244.5|4244|1441
1620811160000|2021-05-12 09:19:20|4245|4245|4245.5|4244.5|4245.5|4245|4245|4244.5|1779
1620811170000|2021-05-12 09:19:30|4245|4244|4245|4244.5|4245|4244.5|4244.5|4244|2681
1620811180000|2021-05-12 09:19:40|4245.5|4245|4246|4245.5|4246|4245.5|4245.5|4245|1665
1620811190000|2021-05-12 09:19:50|4246.5|4246|4246|4245.5|4247|4246|4246|4245.5|1032
1620811200000|2021-05-12 09:20:00|4245.5|4245|4247.5|4246.5|4247.5|4246.5|4245.5|4245|2299
1620811210000|2021-05-12 09:20:10|4248|4247|4250|4249.5|4250.5|4249.5|4247.5|4247|1687
1620811220000|2021-05-12 09:20:20|4249.5|4249|4249.5|4248.5|4249.5|4249|4249.5|4248.5|1200
1620811230000|2021-05-12 09:20:30||4249||4248.5||4249||4248.5|212
1620811240000|2021-05-12 09:20:40|4250|4249|4249.5|4248.5|4250|4249|4249.5|4248.5|560
1620811250000|2021-05-12 09:20:50|4249|4248|4249.5|4248.5|4249.5|4248.5|4248.5|4248|1561
1620811260000|2021-05-12 09:21:00|4249|4248|4248.5|4248|4249|4248|4248.5|4247.5|913
1620811270000|2021-05-12 09:21:10|4249|4248.5|4248|4247.5|4249.5|4248.5|4248|4247|2008
1620811290000|2021-05-12 09:21:30|||||||||77
1620811310000|2021-05-12 09:21:50|4248.5|4248|4248.5|4247.5|4248.5|4248|4248|4247.5|261
1620811330000|2021-05-12 09:22:10|4248||4248.5||4248.5||4248||0
1620811340000|2021-05-12 09:22:20|4248||4248.5||4248.5||4248||668
1620811350000|2021-05-12 09:22:30|4248||4248.5||4248.5||4248||0
1620811360000|2021-05-12 09:22:40|4248|4247|4249|4248.5|4249.5|4248.5|4247.5|4247|4274
1620811370000|2021-05-12 09:22:50|4249.5|4249|4250|4249.5|4250|4249.5|4249.5|4249|59
1620811380000|2021-05-12 09:23:00|||||||||125
1620811390000|2021-05-12 09:23:10|4249.5|4249|4249|4248.5|4250|4249.5|4249|4248.5|1736
1620811400000|2021-05-12 09:23:20|4248.5|4248|4248|4247|4248.5|4248|4247.5|4247|2189
1620811410000|2021-05-12 09:23:30|4248.5|4247.5|4248.5|4248|4248.5|4248|4248.5|4247.5|192
1620811420000|2021-05-12 09:23:40|||||||||44
1620811430000|2021-05-12 09:23:50|4248|4247.5|4248|4247|4248|4247.5|4247.5|4247|1102
1620811440000|2021-05-12 09:24:00||4247.5||4247.5||4247.5||4247.5|0
1620811450000|2021-05-12 09:24:10||4247||4247||4247||4247|220
1620811460000|2021-05-12 09:24:20||4247.5||4247.5||4247.5||4247|0
1620811470000|2021-05-12 09:24:30|4248.5|4248|4248.5|4247.5|4248.5|4248|4248.5|4247.5|762
1620811480000|2021-05-12 09:24:40|||||||||2
1620811490000|2021-05-12 09:24:50|4248||4248.5||4248.5||4248||0
1620811500000|2021-05-12 09:25:00|4248|4247|4248.5|4248|4249|4248|4247|4246.5|9261
1620811510000|2021-05-12 09:25:10|||||||||13
1620811520000|2021-05-12 09:25:20|4249|4248.5|4249.5|4248.5|4249.5|4248.5|4249|4248.5|0
1620811530000|2021-05-12 09:25:30|4249||4249||4249||4249||80
1620811540000|2021-05-12 09:25:40|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|407
1620811550000|2021-05-12 09:25:50|||||||||226
1620811560000|2021-05-12 09:26:00|4250|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|792
1620811570000|2021-05-12 09:26:10|||||||||134
1620811580000|2021-05-12 09:26:20|4250|4249.5|4248|4247|4250|4249.5|4247.5|4247|7233
1620811600000|2021-05-12 09:26:40|4247.5|4246.5|4247.5|4246.5|4247.5|4246.5|4247|4246.5|966
1620811610000|2021-05-12 09:26:50|4247||4247||4247||4247||1073
1620811620000|2021-05-12 09:27:00|4246.5|4246|4245.5|4245|4246.5|4246|4245.5|4245|1860
1620811630000|2021-05-12 09:27:10|4246|4245.5|4246|4245|4246.5|4245.5|4246|4245|403
1620811640000|2021-05-12 09:27:20|4246.5|4245.5|4246.5|4245.5|4246.5|4246|4246.5|4245.5|949
1620811660000|2021-05-12 09:27:40|4246||4246||4246||4246||41
1620811670000|2021-05-12 09:27:50|4246.5||4246.5||4246.5||4246||120
1620811680000|2021-05-12 09:28:00|4246||4246||4246||4246||27
1620811690000|2021-05-12 09:28:10|4245.5|4245|4246|4245|4246|4245.5|4245.5|4245|1155
1620811710000|2021-05-12 09:28:30|4246.5|4245.5|4247|4246|4247|4246.5|4246.5|4245.5|730
1620811740000|2021-05-12 09:29:00|4247.5|4246.5|4247|4246.5|4247.5|4247|4247|4246.5|125
1620811750000|2021-05-12 09:29:10|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|1101
1620811760000|2021-05-12 09:29:20|4246|4245.5|4245|4244.5|4246.5|4246|4245|4244.5|2437
1620811780000|2021-05-12 09:29:40|4245.5|4245|4245.5|4244.5|4246|4245.5|4245|4244.5|983
1620811790000|2021-05-12 09:29:50|4245||4245||4245||4245||5
1620811800000|2021-05-12 09:30:00|4245.5|4245|4245.5|4244.5|4245.5|4245|4245.5|4244.5|789
1620811810000|2021-05-12 09:30:10|4245||4245||4245||4245||148
1620811820000|2021-05-12 09:30:20|||||||||12
1620811830000|2021-05-12 09:30:30|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|1171
1620811840000|2021-05-12 09:30:40|||||||||117
1620811860000|2021-05-12 09:31:00|4244|4243.5|4245|4244.5|4245|4244.5|4243.5|4243|2196
1620811880000|2021-05-12 09:31:20|4244.5|4244|4245|4244|4245|4244|4244.5|4244|486
1620811890000|2021-05-12 09:31:30|4244.5|4243.5|4243.5|4243|4244.5|4243.5|4243.5|4243|1128
1620811910000|2021-05-12 09:31:50|4243|4242.5|4243.5|4242.5|4243.5|4242.5|4243|4242.5|1136
1620811920000|2021-05-12 09:32:00|4243|4242|4242.5|4242|4243|4242|4242.5|4242|325
1620811930000|2021-05-12 09:32:10|4242|4241.5|4241|4240.5|4242|4241.5|4241|4240.5|713
1620811940000|2021-05-12 09:32:20|||||||||95
1620811950000|2021-05-12 09:32:30|4241.5|4241|4241.5|4240.5|4241.5|4241|4241|4240.5|1020
1620811960000|2021-05-12 09:32:40|4242|4241|4241.5|4240.5|4242|4241.5|4241.5|4240.5|450
1620811970000|2021-05-12 09:32:50|||||||||875
1620811980000|2021-05-12 09:33:00|4241|4240|4241|4240|4241.5|4240.5|4240.5|4240|951
1620811990000|2021-05-12 09:33:10|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|12
1620812010000|2021-05-12 09:33:30|4241|4240|4241|4240|4241|4240|4240.5|4240|408
1620812020000|2021-05-12 09:33:40|4240.5||4240.5||4240.5||4240.5||350
1620812030000|2021-05-12 09:33:50|4241|4240.5|4240.5|4240|4241|4240.5|4240.5|4240|933
1620812040000|2021-05-12 09:34:00|4241|4240.5|4241|4240|4241|4240.5|4240.5|4240|280
1620812050000|2021-05-12 09:34:10|4241.5|4240.5|4240.5|4240|4241.5|4241|4240.5|4239.5|4452
1620812060000|2021-05-12 09:34:20|4240|4239.5|4240.5|4240|4240.5|4240|4240|4239.5|618
1620812070000|2021-05-12 09:34:30|4240|4239.5|4239.5|4239|4241|4240.5|4239.5|4239|3198
1620812080000|2021-05-12 09:34:40|4239|4238.5|4239.5|4239|4239.5|4239|4239|4238.5|1205
1620812090000|2021-05-12 09:34:50|4240|4239.5|4239.5|4239|4240|4239.5|4239.5|4239|336
1620812100000|2021-05-12 09:35:00|4240|4239.5|4241|4240.5|4241.5|4240.5|4240|4239.5|3088
1620812110000|2021-05-12 09:35:10|4241.5|4241|4242|4241|4242|4241.5|4241.5|4241|1190
1620812130000|2021-05-12 09:35:30|4241.5|4240.5|4240.5|4240|4241.5|4241|4240.5|4240|2058
1620812140000|2021-05-12 09:35:40|4240|4239.5|4240|4239.5|4240|4239.5|4239.5|4239|777
1620812150000|2021-05-12 09:35:50|4240.5|4239|4240.5|4239.5|4240.5|4240|4240|4239|846
1620812160000|2021-05-12 09:36:00|4240|4240|4240|4239.5|4240.5|4240|4239|4238.5|3453
1620812170000|2021-05-12 09:36:10|4240.5|4240|4241|4240|4241.5|4240.5|4240.5|4240|495
1620812180000|2021-05-12 09:36:20|4241.5|4240.5|4242|4241|4242.5|4241|4241.5|4240.5|428
1620812200000|2021-05-12 09:36:40|4242.5|4241.5|4243|4242|4243|4242.5|4242.5|4241.5|430
1620812210000|2021-05-12 09:36:50|||||||||27
1620812220000|2021-05-12 09:37:00|4243.5|4242.5|4243|4242.5|4244|4243|4243|4242|404
1620812230000|2021-05-12 09:37:10|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4242|871
1620812240000|2021-05-12 09:37:20|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|1140
1620812250000|2021-05-12 09:37:30|4242.5|4242|4242|4241.5|4242.5|4242|4242|4241.5|182
1620812260000|2021-05-12 09:37:40|4242.5|4242|4242|4241.5|4242.5|4242|4242|4241.5|236
1620812270000|2021-05-12 09:37:50|||||||||735
1620812280000|2021-05-12 09:38:00|4242.5|4242|4243.5|4243|4243.5|4243|4242.5|4242|446
1620812290000|2021-05-12 09:38:10|4244|4243.5|4244|4243.5|4244.5|4243.5|4244|4243.5|168
1620812300000|2021-05-12 09:38:20|4243.5|4243|4242.5|4242|4244|4243|4242.5|4242|1256
1620812310000|2021-05-12 09:38:30|4243|4242.5|4243|4242|4243|4242.5|4242.5|4242|498
1620812320000|2021-05-12 09:38:40|4242.5||4242.5||4242.5||4242.5||0
1620812330000|2021-05-12 09:38:50|4243|4242.5|4243|4242|4243|4242.5|4243|4242|225
1620812340000|2021-05-12 09:39:00|4243.5|4242.5|4242.5|4242|4243.5|4242.5|4242.5|4242|3415
1620812350000|2021-05-12 09:39:10|||||||||524
1620812360000|2021-05-12 09:39:20|4242|4241.5|4242|4241|4242|4241.5|4242|4241|1723
1620812370000|2021-05-12 09:39:30|4241.5|4240.5|4241|4240.5|4241.5|4240.5|4240.5|4240|419
1620812380000|2021-05-12 09:39:40|4241.5|4241|4241|4240.5|4241.5|4241|4241|4240.5|936
1620812400000|2021-05-12 09:40:00|4241.5|4241|4242|4241|4242|4241|4241.5|4241|472
1620812410000|2021-05-12 09:40:10||4240.5||4240.5||4240.5||4240.5|137
1620812420000|2021-05-12 09:40:20|4241.5|4240|4241.5|4240|4241.5|4240.5|4240.5|4240|722
1620812440000|2021-05-12 09:40:40|||||||||41
1620812450000|2021-05-12 09:40:50|||||||||1050
1620812460000|2021-05-12 09:41:00|4241|4239.5|4240.5|4239.5|4241|4239.5|4240|4239.5|902
1620812470000|2021-05-12 09:41:10|4240|4239|4238.5|4238|4240.5|4239|4238.5|4238|1412
1620812480000|2021-05-12 09:41:20|4239|4238.5|4238.5|4238|4239.5|4239|4238.5|4238|2100
1620812490000|2021-05-12 09:41:30|4238|4237.5|4238.5|4237.5|4238.5|4237.5|4238|4237|943
1620812500000|2021-05-12 09:41:40|4238|4237|4236.5|4236|4238|4237.5|4236.5|4235.5|4112
1620812510000|2021-05-12 09:41:50|4237|4236.5|4237|4236|4237|4236.5|4237|4236|1281
1620812520000|2021-05-12 09:42:00|4236.5|4236.5|4237|4236|4237|4236.5|4236.5|4236|391
1620812530000|2021-05-12 09:42:10|4237.5|4236.5|4238|4237|4238|4237|4237|4236.5|352
1620812540000|2021-05-12 09:42:20|4238.5|4237.5|4238.5|4237.5|4238.5|4238|4238|4237.5|118
1620812580000|2021-05-12 09:43:00|4239|4238|4239|4238.5|4239|4238.5|4239|4237.5|426
1620812590000|2021-05-12 09:43:10|4238.5|4238|4238.5|4238|4239.5|4238.5|4238.5|4238|524
1620812600000|2021-05-12 09:43:20|4239||4238.5||4239||4238.5||688
1620812610000|2021-05-12 09:43:30|||||||||490
1620812620000|2021-05-12 09:43:40|4239|4238.5|4239|4238.5|4239|4238.5|4239|4238.5|186
1620812630000|2021-05-12 09:43:50|4239.5|4239|4239.5|4239|4240|4239|4239.5|4239|540
1620812640000|2021-05-12 09:44:00|4240|4239.5|4240.5|4240|4240.5|4240|4240|4239.5|408
1620812650000|2021-05-12 09:44:10|4241|4240.5|4242|4241|4242|4241|4241|4240.5|1272
1620812660000|2021-05-12 09:44:20|||||||||212
1620812670000|2021-05-12 09:44:30||4241.5||4241.5||4241.5||4241.5|219
1620812680000|2021-05-12 09:44:40|||||||||424
1620812710000|2021-05-12 09:45:10|4241.5|4241|4243|4242.5|4243|4242.5|4241.5|4241|3584
1620812720000|2021-05-12 09:45:20|4243.5|4243|4244.5|4244|4244.5|4244|4243.5|4243|259
1620812730000|2021-05-12 09:45:30|4245|4244.5|4246|4245|4246|4245|4245|4244|283
1620812750000|2021-05-12 09:45:50|4245.5|4244.5|4243|4242.5|4245.5|4244.5|4243|4242.5|4967
1620812760000|2021-05-12 09:46:00|4243.5|4243|4243.5|4243|4243.5|4243|4243.5|4243|752
1620812770000|2021-05-12 09:46:10|4244|4243.5|4244.5|4243.5|4244.5|4243.5|4244|4243.5|222
1620812790000|2021-05-12 09:46:30|4244||4244.5||4244.5||4244||0
1620812800000|2021-05-12 09:46:40|4244||4244.5||4244.5||4244||412
1620812810000|2021-05-12 09:46:50|4244||4244.5||4244.5||4244||0
1620812830000|2021-05-12 09:47:10|4245|4244|4245|4244.5|4245.5|4244.5|4244.5|4244|309
1620812840000|2021-05-12 09:47:20|4245.5||4245.5||4245.5||4245.5||188
1620812860000|2021-05-12 09:47:40|4245|4244|4245.5|4245|4245.5|4245|4244.5|4244|1712
1620812880000|2021-05-12 09:48:00|||||||||58
1620812890000|2021-05-12 09:48:10|4246|4244.5|4245|4244.5|4246|4244.5|4245|4244.5|1037
1620812900000|2021-05-12 09:48:20|4244.5|4244|4243.5|4242.5|4244.5|4244|4243.5|4242.5|1444
1620812910000|2021-05-12 09:48:30|4243|4242|4242.5|4241.5|4243|4242|4242|4241.5|1494
1620812920000|2021-05-12 09:48:40|4242|4241|4241.5|4240.5|4242|4241|4241.5|4240.5|1478
1620812930000|2021-05-12 09:48:50|4241|4240|4240.5|4239.5|4241|4240|4240|4239.5|1336
1620812940000|2021-05-12 09:49:00|4241|4240|4242|4241.5|4242|4241.5|4240.5|4240|1410
1620812950000|2021-05-12 09:49:10|4242.5|4242|4243|4242|4243|4242|4242.5|4242|145
1620812960000|2021-05-12 09:49:20|4242.5||4243||4243||4242.5||31
1620812970000|2021-05-12 09:49:30|4242.5|4242.5|4243|4242.5|4243|4242.5|4242.5|4242.5|204
1620812990000|2021-05-12 09:49:50|4243.5|4243|4244.5|4243.5|4244.5|4243.5|4243|4242.5|5320
1620813000000|2021-05-12 09:50:00|4245|4244|4246|4245.5|4246|4245.5|4244.5|4243.5|693
1620813010000|2021-05-12 09:50:10|4246.5|4246|4247|4246|4247|4246|4246.5|4246|174
1620813020000|2021-05-12 09:50:20|4247.5|4246.5|4246.5|4246|4247.5|4246.5|4246.5|4246|967
1620813030000|2021-05-12 09:50:30|4246|4245.5|4246.5|4246|4246.5|4246|4246|4245.5|2658
1620813040000|2021-05-12 09:50:40|||||||||554
1620813050000|2021-05-12 09:50:50|4247|4246.5|4247|4246.5|4247|4246.5|4246.5|4246|475
1620813060000|2021-05-12 09:51:00|4246.5|4246|4246|4245.5|4246.5|4246|4245.5|4245|4203
1620813070000|2021-05-12 09:51:10|4246.5|4245|4245.5|4245|4246.5|4245.5|4245.5|4245|581
1620813080000|2021-05-12 09:51:20|4246||4245.5||4246||4245.5||28
1620813090000|2021-05-12 09:51:30|||||||||375
1620813100000|2021-05-12 09:51:40|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245|273
1620813110000|2021-05-12 09:51:50|||||||||100
1620813120000|2021-05-12 09:52:00|||||||||175
1620813130000|2021-05-12 09:52:10|||||||||139
1620813150000|2021-05-12 09:52:30|4245.5|4245|4244.5|4244|4245.5|4245|4243.5|4243|7271
1620813160000|2021-05-12 09:52:40||4243.5||4244||4244||4243.5|490
1620813170000|2021-05-12 09:52:50|||||||||120
1620813180000|2021-05-12 09:53:00|4245|4244.5|4245.5|4244.5|4245.5|4244.5|4245|4244.5|191
1620813190000|2021-05-12 09:53:10|4245||4245.5||4245.5||4245||13
1620813200000|2021-05-12 09:53:20|4245||4245||4245.5||4245||0
1620813210000|2021-05-12 09:53:30|4245.5||4245.5||4245.5||4245||179
1620813230000|2021-05-12 09:53:50|4246|4245|4246|4245.5|4246|4245.5|4246|4245|142
1620813260000|2021-05-12 09:54:20|4246.5|4246|4246.5|4246|4247|4246|4246.5|4246|238
1620813270000|2021-05-12 09:54:30|||||||||853
1620813280000|2021-05-12 09:54:40|||||||||211
1620813290000|2021-05-12 09:54:50|4246|4245.5|4246|4245.5|4246.5|4245.5|4245.5|4245|5318
1620813300000|2021-05-12 09:55:00|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|170
1620813310000|2021-05-12 09:55:10|4246|4245.5|4246.5|4245.5|4246.5|4245.5|4246|4245.5|940
1620813320000|2021-05-12 09:55:20||4246||4246||4246||4246|125
1620813340000|2021-05-12 09:55:40|||||||||904
1620813350000|2021-05-12 09:55:50|4247|4246.5|4247|4246.5|4248|4247.5|4247|4246.5|749
1620813360000|2021-05-12 09:56:00|||||||||119
1620813370000|2021-05-12 09:56:10|4247.5|4247|4247.5|4247|4248|4247|4247.5|4247|391
1620813380000|2021-05-12 09:56:20|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|94
1620813390000|2021-05-12 09:56:30|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4246.5|1651
1620813400000|2021-05-12 09:56:40|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|842
1620813410000|2021-05-12 09:56:50|||||||||476
1620813420000|2021-05-12 09:57:00|4247.5|4247|4247|4246.5|4247.5|4247|4247|4246.5|240
1620813440000|2021-05-12 09:57:20|4247.5|4247|4250|4249|4250|4249|4247|4246.5|783
1620813450000|2021-05-12 09:57:30|4249.5||4249.5||4249.5||4249.5||100
1620813460000|2021-05-12 09:57:40|4250||4250||4250||4250||300
1620813480000|2021-05-12 09:58:00|4249.5|4248.5|4249|4248.5|4250|4248.5|4249|4248.5|1744
1620813490000|2021-05-12 09:58:10|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|4
1620813500000|2021-05-12 09:58:20||4248.5||4248.5||4248.5||4248.5|0
1620813510000|2021-05-12 09:58:30|4250|4249|4250.5|4250|4250.5|4250|4250|4248.5|736
1620813520000|2021-05-12 09:58:40|||||||||188
1620813530000|2021-05-12 09:58:50|||||||||820
1620813540000|2021-05-12 09:59:00|||||||||200
1620813550000|2021-05-12 09:59:10|4250|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|1628
1620813560000|2021-05-12 09:59:20|4250|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|318
1620813570000|2021-05-12 09:59:30|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|62
1620813580000|2021-05-12 09:59:40|4251.5|4251|4252|4251|4252|4251.5|4251.5|4251|816
1620813590000|2021-05-12 09:59:50|4252.5|4251.5|4252.5|4251.5|4253|4251.5|4252|4251.5|35
1620813600000|2021-05-12 10:00:00|4252||4252||4252||4252||393
1620813620000|2021-05-12 10:00:20|||||||||345
1620813630000|2021-05-12 10:00:30|4251.5|4251|4252|4251.5|4252.5|4252|4251|4250.5|3956
1620813640000|2021-05-12 10:00:40|4251.5|4251|4251.5|4250.5|4251.5|4251|4250.5|4250|2606
1620813650000|2021-05-12 10:00:50||4251||4250.5||4251||4250.5|36
1620813660000|2021-05-12 10:01:00|4252|4251|4254|4253|4254|4253|4252|4251|423
1620813670000|2021-05-12 10:01:10|4253.5||4253.5||4253.5||4253.5||0
1620813700000|2021-05-12 10:01:40|||||||||389
1620813710000|2021-05-12 10:01:50|||||||||94
1620813730000|2021-05-12 10:02:10|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|394
1620813740000|2021-05-12 10:02:20|4254.5|4254|4254|4253.5|4254.5|4254|4254|4253.5|50
1620813750000|2021-05-12 10:02:30|4254.5|4254|4255|4254|4255|4254|4254.5|4254|102
1620813760000|2021-05-12 10:02:40|4254.5|4253.5|4254|4253|4255|4254|4253.5|4253|2220
1620813770000|2021-05-12 10:02:50|4253.5|4252.5|4253|4252|4253.5|4252.5|4253|4252|546
1620813780000|2021-05-12 10:03:00|4252.5||4253||4253||4252.5||0
1620813810000|2021-05-12 10:03:30|4253.5|4252.5|4253|4252.5|4253.5|4253|4253|4252.5|429
1620813830000|2021-05-12 10:03:50|||||||||417
1620813840000|2021-05-12 10:04:00|4253.5|4253|4255|4254|4255|4254|4253.5|4252.5|459
1620813850000|2021-05-12 10:04:10|4255.5||4255||4255.5||4255||0
1620813870000|2021-05-12 10:04:30|4255.5|4254.5|4257|4256|4257|4256|4255.5|4254.5|250
1620813880000|2021-05-12 10:04:40|||||||||111
1620813890000|2021-05-12 10:04:50|4257.5|4256.5|4257|4256.5|4257.5|4257|4257|4256|556
1620813900000|2021-05-12 10:05:00|4256.5|4256|4257.5|4256.5|4257.5|4256.5|4256.5|4256|878
1620813910000|2021-05-12 10:05:10|4258|4257|4258.5|4258|4258.5|4258|4258|4256.5|3383
1620813920000|2021-05-12 10:05:20|||||||||129
1620813940000|2021-05-12 10:05:40|||||||||86
1620813950000|2021-05-12 10:05:50|4259||4259||4259||4259||250
1620813960000|2021-05-12 10:06:00|||||||||127
1620813980000|2021-05-12 10:06:20|4259.5|4258.5|4260|4259|4260|4259|4259.5|4258.5|649
1620813990000|2021-05-12 10:06:30|4259.5|4258.5|4258.5|4257.5|4259.5|4259|4258|4257.5|1864
1620814000000|2021-05-12 10:06:40|4258|4258|4258.5|4258|4258.5|4258|4258|4257.5|768
1620814010000|2021-05-12 10:06:50|4258|4257.5|4258|4257|4258|4257.5|4257.5|4257|1587
1620814020000|2021-05-12 10:07:00|4258.5|4257.5|4258.5|4257.5|4258.5|4257.5|4258.5|4257.5|204
1620814030000|2021-05-12 10:07:10|4258||4258.5||4258.5||4258||51
1620814060000|2021-05-12 10:07:40||4258||4258||4258||4258|0
1620814080000|2021-05-12 10:08:00|||||||||173
1620814090000|2021-05-12 10:08:10|||||||||467
1620814100000|2021-05-12 10:08:20|4259|4258.5|4258.5|4257.5|4259|4258.5|4258|4257.5|3285
1620814110000|2021-05-12 10:08:30|4258||4258||4258.5||4258||50
1620814130000|2021-05-12 10:08:50|4258.5||4258.5||4258.5||4258.5||355
1620814140000|2021-05-12 10:09:00|4259|4258|4259.5|4258.5|4259.5|4259|4259|4258|543
1620814150000|2021-05-12 10:09:10|||||||||384
1620814160000|2021-05-12 10:09:20|4260|4259|4259.5|4259|4260|4259|4259|4258.5|1894
1620814170000|2021-05-12 10:09:30|4260|4259.5|4260|4259|4260|4259.5|4259.5|4259|302
1620814180000|2021-05-12 10:09:40|4259.5||4260||4260||4259.5||80
1620814200000|2021-05-12 10:10:00|4259.5|4259.5|4259|4258.5|4259.5|4259.5|4258.5|4258|6280
1620814210000|2021-05-12 10:10:10|4259.5|4258|4259.5|4259|4260|4259|4258.5|4258|567
1620814220000|2021-05-12 10:10:20|4260|4258.5|4258.5|4257.5|4260|4258.5|4258|4257.5|2274
1620814230000|2021-05-12 10:10:30|4258|4257|4257.5|4256.5|4258|4257|4257.5|4256.5|31
1620814240000|2021-05-12 10:10:40|4257|4256|4256|4255.5|4257.5|4256|4256|4255.5|3407
1620814250000|2021-05-12 10:10:50|||||||||100
1620814260000|2021-05-12 10:11:00|4256.5|4256|4257|4256|4257|4256|4256.5|4256|1207
1620814290000|2021-05-12 10:11:30|4257.5|4256.5|4258|4257.5|4258|4257.5|4257.5|4256.5|729
1620814300000|2021-05-12 10:11:40|||||||||8
1620814320000|2021-05-12 10:12:00|4258.5|4258|4259|4258.5|4259.5|4258.5|4258.5|4258|384
1620814330000|2021-05-12 10:12:10|||||||||32
1620814340000|2021-05-12 10:12:20|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|700
1620814350000|2021-05-12 10:12:30|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|393
1620814360000|2021-05-12 10:12:40|4257.5|4257|4257.5|4256.5|4258|4257.5|4257|4256.5|2131
1620814370000|2021-05-12 10:12:50|4258|4257|4258|4257|4258|4257.5|4258|4257|17
1620814380000|2021-05-12 10:13:00||4257.5||4257||4257.5||4257|14
1620814390000|2021-05-12 10:13:10|4257.5|4257.5|4258.5|4257.5|4258.5|4258|4257.5|4257.5|853
1620814400000|2021-05-12 10:13:20|4259|4258|4258.5|4257.5|4259|4258.5|4258.5|4257.5|953
1620814410000|2021-05-12 10:13:30|4258||4258||4258.5||4258||131
1620814420000|2021-05-12 10:13:40|4257.5|4257|4257|4256|4257.5|4257|4257|4256|1545
1620814430000|2021-05-12 10:13:50|||||||||23
1620814440000|2021-05-12 10:14:00|4256.5||4256.5||4256.5||4256.5||242
1620814450000|2021-05-12 10:14:10|||||||||54
1620814470000|2021-05-12 10:14:30|||||||||41
1620814480000|2021-05-12 10:14:40|4257|4256.5|4257.5|4257|4257.5|4257|4257|4256.5|494
1620814490000|2021-05-12 10:14:50|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|82
1620814500000|2021-05-12 10:15:00|4256.5|4256|4255.5|4255|4256.5|4256|4255.5|4255|2263
1620814510000|2021-05-12 10:15:10|4255|4254.5|4256.5|4255.5|4256.5|4255.5|4255|4254.5|379
1620814520000|2021-05-12 10:15:20||4256||4255.5||4256||4255.5|0
1620814530000|2021-05-12 10:15:30|4256|4255|4255.5|4254.5|4256|4255|4255.5|4254.5|341
1620814570000|2021-05-12 10:16:10|4256|4255|4256|4255|4256|4255.5|4256|4255|265
1620814610000|2021-05-12 10:16:50|4255.5||4255.5||4255.5||4255.5||538
1620814620000|2021-05-12 10:17:00|4256|4254.5|4254.5|4253.5|4256|4254.5|4253.5|4253|2748
1620814640000|2021-05-12 10:17:20|4254||4254.5||4254.5||4254||0
1620814650000|2021-05-12 10:17:30|4254|4253|4254|4253.5|4254|4253.5|4253.5|4253|325
1620814660000|2021-05-12 10:17:40|4254.5|4254|4253.5|4253|4254.5|4254|4253.5|4253|877
1620814670000|2021-05-12 10:17:50|4254|4253.5|4254|4253|4254|4253.5|4253.5|4253|301
1620814680000|2021-05-12 10:18:00|4253.5|4252.5|4253.5|4252.5|4254|4252.5|4253|4252.5|757
1620814690000|2021-05-12 10:18:10|||||||||162
1620814700000|2021-05-12 10:18:20|4254|4253|4254|4253.5|4254.5|4254|4254|4253|359
1620814710000|2021-05-12 10:18:30|||||||||20
1620814720000|2021-05-12 10:18:40|4254.5||4254.5||4254.5||4254.5||40
1620814730000|2021-05-12 10:18:50|4254||4254.5||4254.5||4254||42
1620814740000|2021-05-12 10:19:00|4255|4254|4255|4254.5|4255|4254.5|4255|4254|109
1620814750000|2021-05-12 10:19:10|4255.5|4255|4255|4254.5|4255.5|4255|4255|4254.5|275
1620814760000|2021-05-12 10:19:20|||||||||14
1620814770000|2021-05-12 10:19:30|||||||||3
1620814780000|2021-05-12 10:19:40|4255.5|4255|4256|4255.5|4256.5|4255.5|4255.5|4255|143
1620814790000|2021-05-12 10:19:50|||||||||12
1620814810000|2021-05-12 10:20:10|4255.5|4255|4255|4254.5|4255.5|4255|4254.5|4254|2114
1620814830000|2021-05-12 10:20:30|4255.5|4255|4256|4255|4256|4255|4255.5|4255|20
1620814840000|2021-05-12 10:20:40|4255.5|4255.5|4256|4255.5|4256|4255.5|4255.5|4255.5|61
1620814860000|2021-05-12 10:21:00|4256.5|4256|4257|4256|4258|4257|4256.5|4256|2087
1620814870000|2021-05-12 10:21:10|4256.5|4255.5|4256.5|4255.5|4256.5|4255.5|4256|4255.5|533
1620814910000|2021-05-12 10:21:50|4256||4256.5||4256.5||4256||0
1620814920000|2021-05-12 10:22:00|4256||4256.5||4256.5||4256||59
1620814930000|2021-05-12 10:22:10|4256|4255|4254.5|4254|4256|4255|4254.5|4254|3382
1620814940000|2021-05-12 10:22:20|||||||||119
1620814950000|2021-05-12 10:22:30|||||||||24
1620814960000|2021-05-12 10:22:40|||||||||26
1620814970000|2021-05-12 10:22:50|||||||||30
1620814980000|2021-05-12 10:23:00|4254|4253.5|4254.5|4254|4254.5|4254|4253.5|4253|1570
1620814990000|2021-05-12 10:23:10|||||||||25
1620815000000|2021-05-12 10:23:20|||||||||14
1620815010000|2021-05-12 10:23:30|||||||||18
1620815020000|2021-05-12 10:23:40|4255|4254.5|4256|4255|4256|4255|4255|4254|524
1620815030000|2021-05-12 10:23:50|||||||||250
1620815040000|2021-05-12 10:24:00|4256.5|4255.5|4257|4256.5|4257|4256.5|4256.5|4255.5|305
1620815050000|2021-05-12 10:24:10|4257.5||4257.5||4257.5||4257.5||0
1620815070000|2021-05-12 10:24:30|4257||4257.5||4257.5||4257||0
1620815090000|2021-05-12 10:24:50|||||||||12
1620815100000|2021-05-12 10:25:00||4257||4257||4257||4257|407
1620815110000|2021-05-12 10:25:10|4258||4257.5||4258||4257.5||497
1620815120000|2021-05-12 10:25:20|4257|4256.5|4257|4256.5|4257.5|4257|4257|4256.5|1583
1620815130000|2021-05-12 10:25:30|||||||||3
1620815140000|2021-05-12 10:25:40|4257.5|4257|4258|4257|4258|4257|4257|4256.5|226
1620815150000|2021-05-12 10:25:50|4257.5|4256.5|4256.5|4256|4258|4256.5|4256.5|4256|1197
1620815160000|2021-05-12 10:26:00|4256|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|1242
1620815170000|2021-05-12 10:26:10|4256|4255.5|4256.5|4256|4256.5|4256|4256|4255.5|2117
1620815180000|2021-05-12 10:26:20|4257|4256.5|4256|4255|4257|4256.5|4255.5|4255|4875
1620815190000|2021-05-12 10:26:30|4255.5||4255.5||4255.5||4255.5||403
1620815200000|2021-05-12 10:26:40|||||||||14
1620815210000|2021-05-12 10:26:50|||||||||20
1620815230000|2021-05-12 10:27:10|4255|4254.5|4255.5|4254.5|4255.5|4255|4255|4254.5|1466
1620815240000|2021-05-12 10:27:20|4256|4255|4256|4255.5|4256|4255.5|4256|4255|579
1620815260000|2021-05-12 10:27:40|||||||||160
1620815280000|2021-05-12 10:28:00|4255.5|4255|4256.5|4256|4256.5|4256|4255.5|4255|1592
1620815290000|2021-05-12 10:28:10|4256|4255.5|4256.5|4255.5|4256.5|4255.5|4256|4255.5|262
1620815310000|2021-05-12 10:28:30|4257|4256|4257.5|4256.5|4257.5|4257|4257|4256|648
1620815320000|2021-05-12 10:28:40|4257||4257||4257||4257||450
1620815330000|2021-05-12 10:28:50|4257.5|4257|4257.5|4256.5|4257.5|4257|4257.5|4256.5|125
1620815360000|2021-05-12 10:29:20|4257|4256|4256.5|4255.5|4257|4256|4256.5|4255.5|1723
1620815370000|2021-05-12 10:29:30|4257|4256|4257|4256|4257|4256|4257|4256|68
1620815380000|2021-05-12 10:29:40|||||||||12
1620815390000|2021-05-12 10:29:50||4256.5||4256.5||4256.5||4256.5|0
1620815400000|2021-05-12 10:30:00|4257.5|4257|4258|4257.5|4258.5|4258|4257.5|4257|2252
1620815410000|2021-05-12 10:30:10|||||||||326
1620815420000|2021-05-12 10:30:20|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|221
1620815440000|2021-05-12 10:30:40|||||||||207
1620815450000|2021-05-12 10:30:50|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|853
1620815460000|2021-05-12 10:31:00|4258.5||4258.5||4258.5||4258.5||407
1620815470000|2021-05-12 10:31:10|4258|4258|4257.5|4257|4259|4258|4257.5|4257|1891
1620815480000|2021-05-12 10:31:20|4258||4258||4258||4258||228
1620815490000|2021-05-12 10:31:30|4257.5||4257.5||4257.5||4257.5||0
1620815510000|2021-05-12 10:31:50|4258|4257.5|4259|4258|4259|4258|4258|4257.5|346
1620815530000|2021-05-12 10:32:10|4258.5||4258.5||4258.5||4258.5||0
1620815540000|2021-05-12 10:32:20|4259|4258.5|4259|4258.5|4259.5|4258.5|4259|4258.5|104
1620815550000|2021-05-12 10:32:30|4259.5|4259|4258.5|4258|4259.5|4259|4258.5|4258|1801
1620815560000|2021-05-12 10:32:40|4259|4257.5|4258|4257|4259|4257.5|4258|4257|676
1620815570000|2021-05-12 10:32:50||4257.5||4257.5||4257.5||4257.5|10
1620815590000|2021-05-12 10:33:10|4257.5|4257|4258|4257|4258|4257.5|4257.5|4257|822
1620815600000|2021-05-12 10:33:20|||||||||41
1620815620000|2021-05-12 10:33:40||4257.5||4257.5||4257.5||4257.5|0
1620815630000|2021-05-12 10:33:50|||||||||100
1620815640000|2021-05-12 10:34:00|4257.5|4257|4258|4257|4258|4257|4257.5|4257|113
1620815680000|2021-05-12 10:34:40|4258.5|4257.5|4258|4257.5|4258.5|4258|4258|4257.5|74
1620815690000|2021-05-12 10:34:50|4258.5|4258|4258|4257.5|4258.5|4258|4258|4257.5|176
1620815700000|2021-05-12 10:35:00|4258.5||4258.5||4258.5||4258.5||485
1620815720000|2021-05-12 10:35:20|4258||4258||4258||4258||799
1620815740000|2021-05-12 10:35:40|||||||||36690
1620815760000|2021-05-12 10:36:00|||||||||54
1620815780000|2021-05-12 10:36:20|4258.5|4258|4258.5|4258|4259|4258.5|4258.5|4258|278
1620815790000|2021-05-12 10:36:30|4259||4259||4259||4259||0
1620815800000|2021-05-12 10:36:40|4258.5|4257.5|4257.5|4257|4258.5|4257.5|4257.5|4257|1421
1620815810000|2021-05-12 10:36:50|4258|4257.5|4258|4257|4258|4257.5|4257.5|4257|163
1620815830000|2021-05-12 10:37:10|4257.5|4257.5|4258|4257|4258|4257.5|4257.5|4257|203
1620815840000|2021-05-12 10:37:20|4257.5|4257.5|4258|4257.5|4258|4257.5|4257.5|4257.5|198
1620815850000|2021-05-12 10:37:30|4257.5|4257|4258|4257|4258|4257.5|4257.5|4257|147
1620815860000|2021-05-12 10:37:40|4257.5||4257.5||4257.5||4257.5||255
1620815870000|2021-05-12 10:37:50|4258|4257.5|4257.5|4257|4258|4257.5|4257.5|4257|214
1620815880000|2021-05-12 10:38:00|4258|4257.5|4258|4257.5|4258|4257.5|4257.5|4257.5|130
1620815890000|2021-05-12 10:38:10|||||||||83
1620815900000|2021-05-12 10:38:20|4258.5|4258|4259|4258.5|4259|4258.5|4258.5|4258|522
1620815910000|2021-05-12 10:38:30|4258.5|4258|4258.5|4258|4259|4258|4258.5|4258|1186
1620815920000|2021-05-12 10:38:40|||||||||724
1620815940000|2021-05-12 10:39:00|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|714
1620815950000|2021-05-12 10:39:10|||||||||1
1620815970000|2021-05-12 10:39:30|||||||||130
1620815990000|2021-05-12 10:39:50|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|98
1620816000000|2021-05-12 10:40:00|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|1508
1620816010000|2021-05-12 10:40:10|||||||||11
1620816020000|2021-05-12 10:40:20|||||||||13
1620816030000|2021-05-12 10:40:30|4259|4258.5|4259|4258|4259|4258.5|4259|4258|162
1620816040000|2021-05-12 10:40:40|||||||||13
1620816050000|2021-05-12 10:40:50||4258.5||4258.5||4258.5||4258.5|34
1620816060000|2021-05-12 10:41:00|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|379
1620816070000|2021-05-12 10:41:10|||||||||160
1620816090000|2021-05-12 10:41:30|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|401
1620816120000|2021-05-12 10:42:00|4259.5|4259|4258.5|4258|4259.5|4259|4258|4257.5|5823
1620816140000|2021-05-12 10:42:20|4258|4257.5|4258.5|4257.5|4258.5|4257.5|4258|4257.5|580
1620816160000|2021-05-12 10:42:40|||||||||187
1620816170000|2021-05-12 10:42:50|4258||4258||4258||4258||0
1620816180000|2021-05-12 10:43:00|4258.5||4258.5||4258.5||4258.5||0
1620816190000|2021-05-12 10:43:10|4258|4258|4258|4257.5|4258.5|4258|4258|4257.5|2527
1620816200000|2021-05-12 10:43:20|4257.5|4257|4258|4257.5|4258|4257.5|4257.5|4257|1088
1620816210000|2021-05-12 10:43:30|4258.5|4258|4258|4257.5|4258.5|4258|4258|4257.5|543
1620816220000|2021-05-12 10:43:40|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4257|750
1620816230000|2021-05-12 10:43:50|||||||||345
1620816240000|2021-05-12 10:44:00|||||||||218
1620816260000|2021-05-12 10:44:20|4257|4256.5|4256|4255.5|4257|4256.5|4256|4255.5|2386
1620816270000|2021-05-12 10:44:30|||||||||454
1620816280000|2021-05-12 10:44:40|4255.5|4255|4254.5|4254|4255.5|4255|4254|4253.5|1117
1620816290000|2021-05-12 10:44:50|4254|4253.5|4253.5|4253|4254|4253.5|4253.5|4253|707
1620816300000|2021-05-12 10:45:00|||||||||44
1620816310000|2021-05-12 10:45:10|4254|4253.5|4253.5|4252.5|4254|4253.5|4253|4252.5|1071
1620816320000|2021-05-12 10:45:20|||||||||126
1620816330000|2021-05-12 10:45:30|||||||||28
1620816340000|2021-05-12 10:45:40|4253|4253|4254.5|4254|4254.5|4254|4253|4253|355
1620816350000|2021-05-12 10:45:50|4255|4254.5|4255.5|4255|4255.5|4255|4254.5|4254|383
1620816360000|2021-05-12 10:46:00|4255|4254.5|4255.5|4254.5|4255.5|4254.5|4255|4254.5|290
1620816370000|2021-05-12 10:46:10|4255|4254|4255|4254|4255|4254|4254.5|4254|757
1620816380000|2021-05-12 10:46:20|4254.5|4253.5|4254.5|4254|4255|4254.5|4254|4253.5|1755
1620816390000|2021-05-12 10:46:30|||||||||113
1620816400000|2021-05-12 10:46:40|4254|4253.5|4253|4252.5|4254.5|4253.5|4253|4252.5|2529
1620816410000|2021-05-12 10:46:50|4252.5|4252|4253|4252.5|4253|4252.5|4252.5|4252|148
1620816420000|2021-05-12 10:47:00|||||||||83
1620816430000|2021-05-12 10:47:10|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|53
1620816440000|2021-05-12 10:47:20|4253|4252.5|4253|4252|4253.5|4252.5|4252.5|4252|173
1620816450000|2021-05-12 10:47:30|4252.5|4252.5|4253|4252|4253|4252.5|4252.5|4252|536
1620816460000|2021-05-12 10:47:40|4252.5|4252.5|4253.5|4253|4254|4253|4252.5|4252.5|88
1620816470000|2021-05-12 10:47:50|4253|4252.5|4253|4252|4253|4252.5|4252.5|4252|1061
1620816480000|2021-05-12 10:48:00|4253.5|4252.5|4253|4252.5|4253.5|4252.5|4252.5|4252|775
1620816490000|2021-05-12 10:48:10|4252.5|4252|4252|4251.5|4252.5|4252|4252|4251.5|264
1620816510000|2021-05-12 10:48:30|||||||||3
1620816520000|2021-05-12 10:48:40|4252.5|4251|4251.5|4251|4252.5|4251|4251.5|4251|1106
1620816530000|2021-05-12 10:48:50|4252||4252||4252||4251.5||830
1620816540000|2021-05-12 10:49:00|4251.5|4250.5|4251.5|4250.5|4251.5|4251|4251|4250.5|2366
1620816550000|2021-05-12 10:49:10||4251||4251||4251||4251|137
1620816560000|2021-05-12 10:49:20|||||||||24
1620816570000|2021-05-12 10:49:30|4252|4251.5|4253|4252.5|4253.5|4252.5|4252|4251.5|1908
1620816580000|2021-05-12 10:49:40|||||||||38
1620816590000|2021-05-12 10:49:50|4253.5|4253|4254.5|4254|4255|4254|4253.5|4253|1885
1620816600000|2021-05-12 10:50:00|4255||4255||4255||4255||10
1620816610000|2021-05-12 10:50:10|4254.5|4253.5|4254.5|4253.5|4255|4253.5|4254|4253.5|3519
1620816620000|2021-05-12 10:50:20|4254|4254|4252.5|4252|4254|4254|4252.5|4252|1274
1620816630000|2021-05-12 10:50:30|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|115
1620816640000|2021-05-12 10:50:40|4251.5|4251|4251.5|4250.5|4252|4251.5|4251.5|4250.5|1517
1620816650000|2021-05-12 10:50:50|4252|4251|4252|4251|4252|4251.5|4252|4251|219
1620816660000|2021-05-12 10:51:00|4252.5|4251.5|4251.5|4251|4252.5|4251.5|4251.5|4251|428
1620816670000|2021-05-12 10:51:10|||||||||10
1620816680000|2021-05-12 10:51:20|4251|4250.5|4250.5|4250|4251|4250.5|4250.5|4250|506
1620816700000|2021-05-12 10:51:40|4250|4249.5|4250|4249|4250.5|4249.5|4249|4248.5|3639
1620816710000|2021-05-12 10:51:50|4249.5|4248.5|4249|4248.5|4249.5|4248.5|4249|4248.5|981
1620816720000|2021-05-12 10:52:00|4248.5|4248|4249|4248.5|4249|4248.5|4248|4247.5|1955
1620816730000|2021-05-12 10:52:10|4249.5|4249|4249.5|4249|4250|4249.5|4249|4248.5|1564
1620816740000|2021-05-12 10:52:20|4250|4249.5|4250|4249.5|4250.5|4249.5|4250|4249.5|220
1620816750000|2021-05-12 10:52:30|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|413
1620816760000|2021-05-12 10:52:40|4249|4248.5|4249|4248|4249|4248.5|4248.5|4248|819
1620816770000|2021-05-12 10:52:50|4248.5||4249||4249||4248.5||95
1620816790000|2021-05-12 10:53:10|4249.5|4248.5|4249|4248.5|4249.5|4249|4249|4248.5|10
1620816810000|2021-05-12 10:53:30|||||||||96
1620816820000|2021-05-12 10:53:40|4248.5|4248|4249|4248.5|4249|4248.5|4248.5|4248|738
1620816830000|2021-05-12 10:53:50|4248.5|4248|4248|4247.5|4249|4248|4248|4247.5|823
1620816840000|2021-05-12 10:54:00|4248.5|4248|4248.5|4248|4249|4248.5|4248|4247.5|1250
1620816850000|2021-05-12 10:54:10|4249|4248.5|4249.5|4248.5|4249.5|4249|4249|4248|598
1620816860000|2021-05-12 10:54:20|||||||||11
1620816870000|2021-05-12 10:54:30|4249|4248|4247.5|4246.5|4249.5|4248|4247|4246.5|3709
1620816880000|2021-05-12 10:54:40|4248|4247|4248|4247.5|4248|4247.5|4248|4247|422
1620816890000|2021-05-12 10:54:50|||||||||97
1620816900000|2021-05-12 10:55:00|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|790
1620816910000|2021-05-12 10:55:10|4248|4247.5|4248|4247|4248|4247.5|4247.5|4247|286
1620816920000|2021-05-12 10:55:20|4247.5|4246.5|4246.5|4245.5|4248|4246.5|4246|4245.5|1674
1620816930000|2021-05-12 10:55:30|4246|4245|4246|4245|4246|4245|4245.5|4245|1101
1620816940000|2021-05-12 10:55:40|4246.5|4245.5|4247|4246.5|4247|4246.5|4246.5|4245.5|91
1620816960000|2021-05-12 10:56:00|4247.5|4247|4247|4246.5|4248|4247|4247|4246.5|216
1620816970000|2021-05-12 10:56:10|4246.5|4246|4246.5|4246|4247|4246.5|4246.5|4245.5|993
1620816980000|2021-05-12 10:56:20|4246|4245.5|4246|4245|4246|4245.5|4245.5|4245|911
1620816990000|2021-05-12 10:56:30|4245.5|4244.5|4245|4244.5|4245.5|4244.5|4245|4244.5|371
1620817000000|2021-05-12 10:56:40|4245.5||4245||4245.5||4245||209
1620817010000|2021-05-12 10:56:50|4244.5|4244|4245|4244|4245|4244.5|4244.5|4244|1568
1620817020000|2021-05-12 10:57:00|4244.5|4244.5|4244.5|4244|4245|4244.5|4244.5|4244|1425
1620817030000|2021-05-12 10:57:10|4245|4243.5|4243|4242.5|4245|4243.5|4243|4242.5|1445
1620817040000|2021-05-12 10:57:20|4242.5|4242|4242.5|4241.5|4243|4242|4242|4241.5|743
1620817050000|2021-05-12 10:57:30|4242|4241|4241.5|4240.5|4242|4241|4241|4240.5|483
1620817060000|2021-05-12 10:57:40|4241|4240|4240|4239.5|4241|4240|4240|4239.5|162
1620817070000|2021-05-12 10:57:50|4239.5|4239|4239.5|4239|4240|4239.5|4239.5|4239|1579
1620817080000|2021-05-12 10:58:00|4239|4238.5|4238.5|4238|4239|4238.5|4238.5|4237.5|865
1620817090000|2021-05-12 10:58:10|4238|4237.5|4238|4237|4238|4237.5|4237.5|4237|215
1620817100000|2021-05-12 10:58:20|4238.5|4237.5|4238.5|4238|4238.5|4238|4238|4237.5|796
1620817110000|2021-05-12 10:58:30|4239|4238.5|4239.5|4239|4240|4239|4239|4238.5|268
1620817120000|2021-05-12 10:58:40|4240|4239.5|4240|4239.5|4240|4239.5|4239.5|4239.5|432
1620817130000|2021-05-12 10:58:50|4240.5|4240|4241|4240|4241|4240|4240|4240|329
1620817140000|2021-05-12 10:59:00|4240.5|4239.5|4240|4239.5|4240.5|4239.5|4240|4239.5|561
1620817150000|2021-05-12 10:59:10|4240.5|4240|4240|4239.5|4240.5|4240|4240|4239.5|201
1620817160000|2021-05-12 10:59:20|4239.5|4239|4240.5|4239.5|4240.5|4240|4239.5|4239|1479
1620817170000|2021-05-12 10:59:30|4240||4240||4240.5||4240||0
1620817180000|2021-05-12 10:59:40|4239.5|4239|4239|4238.5|4239.5|4239|4239|4238.5|903
1620817190000|2021-05-12 10:59:50|4238.5|4238|4237.5|4237|4239|4238.5|4237.5|4237|800
1620817200000|2021-05-12 11:00:00|4237|4236.5|4238|4237|4238|4237|4237|4236.5|181
1620817210000|2021-05-12 11:00:10|4237.5|4237.5|4237.5|4237|4238|4237.5|4237|4236.5|1156
1620817220000|2021-05-12 11:00:20|4237|4236.5|4237|4236.5|4237|4236.5|4236.5|4236|1842
1620817230000|2021-05-12 11:00:30|4237.5|4237|4237.5|4236.5|4238|4237|4237|4236|461
1620817240000|2021-05-12 11:00:40|4237|4236|4237|4236|4237|4236.5|4236.5|4236|325
1620817250000|2021-05-12 11:00:50|4236.5|4235.5|4237|4236.5|4237|4236.5|4236|4235.5|1680
1620817260000|2021-05-12 11:01:00|4236.5|4236|4236.5|4235.5|4236.5|4236.5|4236|4235.5|430
1620817270000|2021-05-12 11:01:10|4237|4236|4236.5|4236|4237|4236|4236|4235.5|504
1620817280000|2021-05-12 11:01:20|4237||4237||4237||4236.5||250
1620817290000|2021-05-12 11:01:30|4236.5|4235.5|4235.5|4235|4236.5|4235.5|4235.5|4235|1256
1620817300000|2021-05-12 11:01:40|4236|4234.5|4235.5|4234.5|4236|4235|4234.5|4234|1548
1620817310000|2021-05-12 11:01:50|4235|4234|4235|4234|4235|4234|4234.5|4234|43
1620817320000|2021-05-12 11:02:00|4235.5|4234.5|4235.5|4234.5|4235.5|4235|4235|4234.5|908
1620817330000|2021-05-12 11:02:10|4235|4235|4234.5|4234|4235|4235|4234.5|4234|1835
1620817340000|2021-05-12 11:02:20|4235|4234.5|4235|4234.5|4235|4234.5|4234.5|4234|765
1620817350000|2021-05-12 11:02:30|4235.5|4235|4235|4234|4235.5|4235|4235|4234|481
1620817360000|2021-05-12 11:02:40|||||||||199
1620817370000|2021-05-12 11:02:50|4235.5|4234.5|4236|4235|4236|4235.5|4235.5|4234.5|311
1620817380000|2021-05-12 11:03:00|4236.5|4235.5|4237|4236.5|4237.5|4237|4236.5|4235.5|397
1620817390000|2021-05-12 11:03:10|4237.5|4237|4239|4238|4239|4238|4237.5|4236.5|78
1620817400000|2021-05-12 11:03:20|4239.5|4238.5|4240|4239|4240|4239|4239.5|4238.5|0
1620817410000|2021-05-12 11:03:30|4239.5|4238.5|4239.5|4239|4239.5|4239|4239|4238.5|1103
1620817420000|2021-05-12 11:03:40|4240|4238.5|4238|4237|4240|4238.5|4237.5|4237|3216
1620817430000|2021-05-12 11:03:50|4238.5|4237.5|4239|4238|4239|4238|4238.5|4237|259
1620817450000|2021-05-12 11:04:10|4238.5||4239||4239||4238.5||142
1620817470000|2021-05-12 11:04:30|4238.5|4237.5|4238.5|4237.5|4238.5|4237.5|4238|4237.5|171
1620817480000|2021-05-12 11:04:40|4239|4238|4239|4238|4239|4238|4239|4238|0
1620817490000|2021-05-12 11:04:50|4238.5|4238.5|4239.5|4238.5|4240|4239|4238.5|4238.5|112
1620817500000|2021-05-12 11:05:00|4239|4238|4237|4236.5|4239|4238|4237|4236.5|1893
1620817510000|2021-05-12 11:05:10|4237.5|4237|4237.5|4237|4238|4237|4237.5|4237|411
1620817530000|2021-05-12 11:05:30|4238|4237.5|4239.5|4238.5|4239.5|4238.5|4238|4237.5|246
1620817540000|2021-05-12 11:05:40||4239||4239||4239||4239|0
1620817560000|2021-05-12 11:06:00|4240|4239.5|4240.5|4239.5|4240.5|4240|4240|4239.5|647
1620817570000|2021-05-12 11:06:10|4240|4239|4240|4239|4240|4239.5|4239.5|4239|952
1620817580000|2021-05-12 11:06:20|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|4239|4238.5|497
1620817590000|2021-05-12 11:06:30|||||||||95
1620817610000|2021-05-12 11:06:50|4239|4239|4239|4238|4239.5|4239|4238.5|4238|1140
1620817620000|2021-05-12 11:07:00||4238.5||4238.5||4238.5||4238|515
1620817640000|2021-05-12 11:07:20|||||||||287
1620817650000|2021-05-12 11:07:30|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4238|360
1620817660000|2021-05-12 11:07:40|4238|4237.5|4238|4237.5|4238|4237.5|4238|4237|526
1620817670000|2021-05-12 11:07:50|||||||||95
1620817680000|2021-05-12 11:08:00|||||||||715
1620817690000|2021-05-12 11:08:10|4237.5|4237|4238|4237|4238|4237.5|4237.5|4237|1396
1620817700000|2021-05-12 11:08:20|4238.5|4237.5|4238|4237.5|4238.5|4238|4238|4237.5|478
1620817720000|2021-05-12 11:08:40|4238.5|4238|4238.5|4237.5|4238.5|4238|4238.5|4237.5|708
1620817730000|2021-05-12 11:08:50|4238|4237|4238|4237.5|4238|4237.5|4237.5|4237|691
1620817740000|2021-05-12 11:09:00|4237.5|4237|4237.5|4237|4237.5|4237|4237.5|4237|529
1620817750000|2021-05-12 11:09:10|||||||||184
1620817760000|2021-05-12 11:09:20|4237|4236.5|4238.5|4237.5|4238.5|4238|4237|4236.5|1281
1620817770000|2021-05-12 11:09:30|4238|4237|4238|4237|4238|4237|4238|4237|375
1620817790000|2021-05-12 11:09:50|4238.5|4237.5|4239.5|4238.5|4239.5|4238.5|4238.5|4237.5|454
1620817800000|2021-05-12 11:10:00|4239||4239||4239.5||4239||0
1620817810000|2021-05-12 11:10:10|4238.5|4238|4239|4238.5|4239|4238.5|4238.5|4238|440
1620817820000|2021-05-12 11:10:20|||||||||76
1620817830000|2021-05-12 11:10:30|4238.5|4238|4239|4238.5|4239|4238.5|4238.5|4238|332
1620817840000|2021-05-12 11:10:40|||||||||48
1620817850000|2021-05-12 11:10:50|||||||||515
1620817860000|2021-05-12 11:11:00|||||||||95
1620817870000|2021-05-12 11:11:10|4239.5|4238|4239.5|4239|4239.5|4239|4239.5|4238|956
1620817880000|2021-05-12 11:11:20|4239|4238.5|4240|4239|4240|4239.5|4239|4238.5|1224
1620817900000|2021-05-12 11:11:40|4239.5||4239.5||4240||4239.5||7
1620817910000|2021-05-12 11:11:50|4240|4239.5|4240|4239.5|4240|4239.5|4240|4239.5|8
1620817920000|2021-05-12 11:12:00|4240.5|4240|4240.5|4240|4241|4240.5|4240.5|4240|1266
1620817930000|2021-05-12 11:12:10|4240|4239.5|4239.5|4239|4240|4239.5|4239.5|4239|1870
1620817950000|2021-05-12 11:12:30|4239|4238.5|4239|4238.5|4239|4238.5|4239|4238.5|1246
1620817960000|2021-05-12 11:12:40|4239.5|4239|4240.5|4240|4240.5|4240|4239.5|4238.5|542
1620817970000|2021-05-12 11:12:50|4241|4240.5|4240.5|4240|4241.5|4240.5|4240.5|4240|385
1620817980000|2021-05-12 11:13:00|4241||4241||4241||4240.5||0
1620817990000|2021-05-12 11:13:10|4240.5||4240.5||4240.5||4240.5||0
1620818000000|2021-05-12 11:13:20|4241|4240.5|4240.5|4240|4241|4240.5|4240.5|4240|849
1620818010000|2021-05-12 11:13:30|4240|4239.5|4240|4239.5|4240.5|4240|4240|4239.5|2468
1620818020000|2021-05-12 11:13:40|4240.5|4239|4239.5|4238.5|4240.5|4239|4239|4238.5|833
1620818030000|2021-05-12 11:13:50|4239|4238|4238.5|4238|4239|4238|4238.5|4238|313
1620818050000|2021-05-12 11:14:10|4238|4237.5|4238|4237.5|4238|4237.5|4238|4237.5|1265
1620818070000|2021-05-12 11:14:30|4238.5|4238|4239|4238.5|4239|4238.5|4238.5|4237.5|771
1620818080000|2021-05-12 11:14:40|4239.5|4239|4239.5|4239|4240|4239.5|4239.5|4239|370
1620818090000|2021-05-12 11:14:50|4239|4238.5|4239.5|4239|4240|4239.5|4239|4238.5|984
1620818100000|2021-05-12 11:15:00|4240|4239.5|4240.5|4240|4240.5|4240|4240|4239.5|94
1620818110000|2021-05-12 11:15:10|4241|4240.5|4241.5|4241|4241.5|4241|4241|4240.5|169
1620818120000|2021-05-12 11:15:20|4241|4240.5|4241.5|4240.5|4241.5|4241|4241|4240.5|707
1620818130000|2021-05-12 11:15:30||4241||4241||4241||4241|286
1620818150000|2021-05-12 11:15:50|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|52
1620818160000|2021-05-12 11:16:00|4241.5|4241|4240.5|4240|4241.5|4241|4240.5|4240|1252
1620818170000|2021-05-12 11:16:10|4241|4239.5|4240.5|4239.5|4241|4240|4240|4239.5|340
1620818180000|2021-05-12 11:16:20|4241|4240|4241|4240|4241|4240|4241|4240|0
1620818190000|2021-05-12 11:16:30|4240.5|4240.5|4241.5|4240.5|4242|4241|4240.5|4240.5|2837
1620818200000|2021-05-12 11:16:40|4241||4241.5||4241.5||4241||106
1620818210000|2021-05-12 11:16:50|4241|4240|4241|4240|4241|4240|4240.5|4240|1221
1620818220000|2021-05-12 11:17:00|4240.5|4239.5|4240|4239.5|4241|4239.5|4240|4239.5|695
1620818230000|2021-05-12 11:17:10|4239.5|4239|4239.5|4239|4239.5|4239|4239|4238.5|1235
1620818240000|2021-05-12 11:17:20|4239|4238.5|4240.5|4239.5|4240.5|4240|4239|4238.5|4270
1620818250000|2021-05-12 11:17:30|4240||4240||4240.5||4240||478
1620818260000|2021-05-12 11:17:40|4240.5|4240|4241|4240|4241|4240|4240|4240|871
1620818270000|2021-05-12 11:17:50|4240.5|4239.5|4240.5|4239.5|4240.5|4240|4240|4239.5|416
1620818280000|2021-05-12 11:18:00|4240|4239|4239|4238.5|4240.5|4239|4238.5|4238|1925
1620818300000|2021-05-12 11:18:20|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|338
1620818310000|2021-05-12 11:18:30|4240|4239.5|4241|4240|4241|4240|4240|4239|369
1620818320000|2021-05-12 11:18:40|4240.5|4239.5|4240|4239.5|4240.5|4239.5|4240|4239.5|80
1620818330000|2021-05-12 11:18:50|4239.5|4239|4240|4239|4240|4239|4239.5|4239|128
1620818370000|2021-05-12 11:19:30|4240.5|4239.5|4240.5|4240|4241|4240|4240.5|4239.5|609
1620818380000|2021-05-12 11:19:40|4241|4240.5|4240.5|4240|4241|4240.5|4240|4239.5|2037
1620818390000|2021-05-12 11:19:50|4241|4240.5|4241|4240|4241|4240.5|4241|4240|228
1620818400000|2021-05-12 11:20:00|4240.5|4239.5|4241|4240.5|4241|4240.5|4240|4239.5|1931
1620818410000|2021-05-12 11:20:10|4241.5|4241|4241.5|4240.5|4241.5|4241|4241.5|4240.5|441
1620818420000|2021-05-12 11:20:20|||||||||184
1620818430000|2021-05-12 11:20:30||4241||4241||4241||4240.5|33
1620818440000|2021-05-12 11:20:40|4242|4241.5|4243|4242|4243|4242|4242|4241|1986
1620818450000|2021-05-12 11:20:50|4243.5|4242.5|4243.5|4242.5|4243.5|4242.5|4243.5|4242.5|0
1620818460000|2021-05-12 11:21:00|4244|4243|4244|4243.5|4244.5|4243.5|4244|4243|785
1620818470000|2021-05-12 11:21:10|4243.5|4243|4243.5|4243|4244|4243|4243.5|4243|626
1620818480000|2021-05-12 11:21:20|4243|4242.5|4242|4241.5|4243|4242.5|4242|4241.5|4288
1620818500000|2021-05-12 11:21:40|4241.5|4241|4242|4241|4242|4241|4241.5|4241|1590
1620818510000|2021-05-12 11:21:50|4241.5||4241.5||4241.5||4241.5||0
1620818520000|2021-05-12 11:22:00|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|107
1620818530000|2021-05-12 11:22:10|||||||||230
1620818550000|2021-05-12 11:22:30|4241.5|4241|4241|4240.5|4241.5|4241|4240.5|4240|1021
1620818560000|2021-05-12 11:22:40|4240.5|4240|4241|4240|4241|4240|4240.5|4240|417
1620818570000|2021-05-12 11:22:50||4240.5||4240||4240.5||4240|0
1620818580000|2021-05-12 11:23:00|4241.5|4240.5|4241|4240.5|4241.5|4240.5|4241|4240.5|285
1620818620000|2021-05-12 11:23:40|4240.5|4240|4241|4240|4241|4240.5|4240.5|4240|1528
1620818630000|2021-05-12 11:23:50|4240.5|4239.5|4240.5|4240|4240.5|4240|4240|4239.5|432
1620818640000|2021-05-12 11:24:00|||||||||83
1620818650000|2021-05-12 11:24:10|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|358
1620818660000|2021-05-12 11:24:20|4241.5|4241|4242|4241.5|4242|4241.5|4241.5|4241|368
1620818670000|2021-05-12 11:24:30|||||||||9
1620818680000|2021-05-12 11:24:40|4241.5|4241|4242|4241.5|4242|4241.5|4241.5|4241|1588
1620818690000|2021-05-12 11:24:50|4242.5|4242|4243.5|4243|4243.5|4243|4242.5|4242|505
1620818700000|2021-05-12 11:25:00|4244|4243.5|4244|4243|4244|4243.5|4244|4243|700
1620818720000|2021-05-12 11:25:20|4243.5|4242.5|4242.5|4242|4244|4242.5|4242|4241.5|2372
1620818730000|2021-05-12 11:25:30|4242|4241.5|4242|4241.5|4242.5|4242|4242|4241.5|56
1620818740000|2021-05-12 11:25:40|4242.5||4242||4242.5||4242||0
1620818760000|2021-05-12 11:26:00|4242.5|4242|4242.5|4241.5|4242.5|4242|4242.5|4241.5|100
1620818770000|2021-05-12 11:26:10|4242|4242|4242.5|4242|4243|4242|4242|4242|249
1620818790000|2021-05-12 11:26:30|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|74
1620818800000|2021-05-12 11:26:40|4243.5|4243|4243.5|4242.5|4243.5|4243|4243.5|4242.5|110
1620818810000|2021-05-12 11:26:50|4243||4243||4243||4243||0
1620818820000|2021-05-12 11:27:00|4243.5|4243|4244|4243|4244|4243.5|4243.5|4243|335
1620818840000|2021-05-12 11:27:20|||||||||100
1620818860000|2021-05-12 11:27:40|4243.5|4243.5|4244|4243|4244|4243.5|4243.5|4243|402
1620818870000|2021-05-12 11:27:50|4243.5|4243.5|4244.5|4244|4244.5|4244|4243.5|4243.5|1549
1620818880000|2021-05-12 11:28:00|4245|4244.5|4244.5|4244|4245|4244.5|4244|4243.5|3108
1620818890000|2021-05-12 11:28:10|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|383
1620818900000|2021-05-12 11:28:20||4244||4244.5||4244.5||4244|298
1620818910000|2021-05-12 11:28:30|4244.5|4244|4244.5|4244|4245|4244|4244.5|4244|345
1620818920000|2021-05-12 11:28:40|4245||4245||4245||4244.5||0
1620818930000|2021-05-12 11:28:50||4244.5||4244||4244.5||4244|400
1620818940000|2021-05-12 11:29:00|4244.5||4245||4245||4244.5||361
1620818950000|2021-05-12 11:29:10|4244.5||4244.5||4245||4244.5||593
1620818960000|2021-05-12 11:29:20|4245||4245||4245||4245||34
1620818980000|2021-05-12 11:29:40|4244.5||4245||4245||4244.5||0
1620818990000|2021-05-12 11:29:50|4244.5|4244.5|4245.5|4245|4245.5|4245|4244.5|4244|2690
1620819000000|2021-05-12 11:30:00|4246|4245.5|4246.5|4246|4246.5|4246|4246|4245.5|280
1620819010000|2021-05-12 11:30:10|4247|4246.5|4246.5|4246|4247.5|4247|4246.5|4246|2382
1620819020000|2021-05-12 11:30:20|4247||4247||4247||4247||0
1620819030000|2021-05-12 11:30:30|||||||||204
1620819040000|2021-05-12 11:30:40||4246.5||4246||4246.5||4246|0
1620819050000|2021-05-12 11:30:50|4247.5|4246.5|4247|4246|4247.5|4247|4246.5|4246|330
1620819060000|2021-05-12 11:31:00|4247.5|4246.5|4247|4246|4247.5|4247|4246.5|4246|459
1620819070000|2021-05-12 11:31:10|4246.5||4246.5||4246.5||4246.5||0
1620819080000|2021-05-12 11:31:20|4247|4246.5|4247.5|4247|4247.5|4247|4247|4246.5|1393
1620819090000|2021-05-12 11:31:30|4248|4247.5|4247|4246.5|4248|4247.5|4247|4246.5|1742
1620819100000|2021-05-12 11:31:40|||||||||74
1620819110000|2021-05-12 11:31:50|||||||||75
1620819150000|2021-05-12 11:32:30|4247.5|4247|4247|4246.5|4247.5|4247|4247|4246.5|176
1620819160000|2021-05-12 11:32:40|4247.5||4247.5||4247.5||4247.5||148
1620819190000|2021-05-12 11:33:10|4247||4247||4247.5||4247||21
1620819200000|2021-05-12 11:33:20|4246.5|4246|4246.5|4246|4246.5|4246|4246|4245.5|3283
1620819210000|2021-05-12 11:33:30|4247||4247||4247||4246.5||510
1620819220000|2021-05-12 11:33:40||4246.5||4246||4246.5||4246|0
1620819230000|2021-05-12 11:33:50||4246.5||4246.5||4246.5||4246|28
1620819250000|2021-05-12 11:34:10|4246.5|4246|4246|4245|4247|4246|4245.5|4245|3310
1620819260000|2021-05-12 11:34:20|4245.5|4245.5|4245.5|4245|4245.5|4245.5|4245.5|4245|1003
1620819280000|2021-05-12 11:34:40|||||||||9
1620819290000|2021-05-12 11:34:50|||||||||170
1620819300000|2021-05-12 11:35:00|4246|4245.5|4247|4246.5|4247|4246.5|4246|4245.5|1035
1620819310000|2021-05-12 11:35:10|4247.5|4247|4247.5|4246.5|4247.5|4247|4247|4246.5|773
1620819360000|2021-05-12 11:36:00||4247||4246.5||4247||4246.5|501
1620819390000|2021-05-12 11:36:30|4248|4247|4248|4247.5|4248.5|4248|4247.5|4246.5|796
1620819400000|2021-05-12 11:36:40|4247.5|4247|4248.5|4248|4248.5|4248|4247.5|4247|1523
1620819410000|2021-05-12 11:36:50|4249|4248.5|4249|4248|4249|4248.5|4249|4248|573
1620819420000|2021-05-12 11:37:00||4248.5||4248||4248.5||4248|789
1620819440000|2021-05-12 11:37:20|4248.5|4247.5|4248.5|4247.5|4248.5|4248|4248|4247.5|956
1620819460000|2021-05-12 11:37:40|4248|4248|4249|4248.5|4249|4248.5|4248|4248|137
1620819470000|2021-05-12 11:37:50||4248||4248||4248||4248|0
1620819490000|2021-05-12 11:38:10|4248.5|4247.5|4247|4246|4248.5|4247.5|4246.5|4246|5259
1620819500000|2021-05-12 11:38:20||4246.5||4246.5||4246.5||4246.5|0
1620819510000|2021-05-12 11:38:30||4246||4246||4246||4246|0
1620819530000|2021-05-12 11:38:50|4246.5|4245.5|4246.5|4245.5|4246.5|4245.5|4246|4245.5|1328
1620819540000|2021-05-12 11:39:00||4246||4245.5||4246||4245.5|449
1620819550000|2021-05-12 11:39:10|4247|4246|4247.5|4246.5|4247.5|4247|4247|4246|637
1620819560000|2021-05-12 11:39:20|4247|4246|4246.5|4246|4247|4246|4246.5|4246|817
1620819580000|2021-05-12 11:39:40|||||||||49
1620819610000|2021-05-12 11:40:10|4247|4246.5|4246.5|4246|4247|4246.5|4246.5|4246|134
1620819630000|2021-05-12 11:40:30|4246|4245.5|4246.5|4245.5|4246.5|4245.5|4246|4245.5|1209
1620819650000|2021-05-12 11:40:50|||||||||334
1620819660000|2021-05-12 11:41:00|4247|4246|4246.5|4245.5|4247|4246.5|4246|4245.5|568
1620819690000|2021-05-12 11:41:30|4247|4246|4247|4246.5|4247|4246.5|4246.5|4246|377
1620819700000|2021-05-12 11:41:40|||||||||100
1620819720000|2021-05-12 11:42:00|||||||||57
1620819730000|2021-05-12 11:42:10|4246.5|4246|4246.5|4245.5|4246.5|4246|4246|4245.5|1729
1620819750000|2021-05-12 11:42:30|4246||4246.5||4246.5||4246||0
1620819760000|2021-05-12 11:42:40||4246||4246||4246||4246|0
1620819770000|2021-05-12 11:42:50|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|181
1620819790000|2021-05-12 11:43:10|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|291
1620819800000|2021-05-12 11:43:20|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|598
1620819810000|2021-05-12 11:43:30|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|0
1620819840000|2021-05-12 11:44:00|4248|4247.5|4246.5|4246|4248|4247.5|4246|4245|5491
1620819870000|2021-05-12 11:44:30|4247|4246.5|4247|4246.5|4247.5|4246.5|4247|4246.5|306
1620819880000|2021-05-12 11:44:40|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|50
1620819890000|2021-05-12 11:44:50|||||||||125
1620819900000|2021-05-12 11:45:00|4248|4247.5|4248|4247|4248.5|4248|4247.5|4247|2473
1620819910000|2021-05-12 11:45:10|4247.5|4246.5|4247.5|4246.5|4247.5|4247|4247|4246.5|1209
1620819930000|2021-05-12 11:45:30||4247||4246.5||4247||4246.5|0
1620819950000|2021-05-12 11:45:50|4247||4247||4247||4247||0
1620819960000|2021-05-12 11:46:00|4247.5||4247||4247.5||4247||181
1620819970000|2021-05-12 11:46:10|4247.5|4247|4248|4247.5|4248|4247.5|4247.5|4247|1037
1620819980000|2021-05-12 11:46:20|4248.5|4248|4249|4248|4249|4248.5|4248.5|4247.5|2666
1620819990000|2021-05-12 11:46:30|4249.5|4248.5|4249|4248.5|4249.5|4249|4249|4248.5|35
1620820000000|2021-05-12 11:46:40|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|1335
1620820010000|2021-05-12 11:46:50|4248|4247.5|4247.5|4247|4248|4247.5|4247.5|4246.5|1235
1620820020000|2021-05-12 11:47:00||4246.5||4247||4247||4246.5|21
1620820030000|2021-05-12 11:47:10||4246.5||4247||4247||4246.5|0
1620820080000|2021-05-12 11:48:00|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|378
1620820090000|2021-05-12 11:48:10|||||||||24
1620820120000|2021-05-12 11:48:40|4246.5|4246|4247|4246.5|4247|4246.5|4246|4245.5|2815
1620820130000|2021-05-12 11:48:50|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|767
1620820140000|2021-05-12 11:49:00|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|837
1620820150000|2021-05-12 11:49:10|4246.5|4246|4246|4245.5|4246.5|4246|4245.5|4245|2420
1620820170000|2021-05-12 11:49:30|4246.5|4246|4247|4246|4247|4246|4246.5|4245.5|93
1620820180000|2021-05-12 11:49:40|4246.5|4245.5|4246|4245.5|4246.5|4245.5|4246|4245.5|0
1620820190000|2021-05-12 11:49:50|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|60
1620820200000|2021-05-12 11:50:00|4246||4245.5||4246||4245.5||539
1620820220000|2021-05-12 11:50:20|4246||4246||4246||4246||104
1620820230000|2021-05-12 11:50:30|4245.5||4245.5||4246||4245.5||0
1620820240000|2021-05-12 11:50:40|4246|4244.5|4244.5|4244|4246|4244.5|4244.5|4244|1569
1620820250000|2021-05-12 11:50:50|4245|4244.5|4244.5|4244|4245|4244.5|4244.5|4244|506
1620820260000|2021-05-12 11:51:00|4245|4244.5|4245|4244|4245|4244.5|4245|4244|162
1620820270000|2021-05-12 11:51:10|4244.5||4244.5||4244.5||4244.5||337
1620820280000|2021-05-12 11:51:20|4245||4244.5||4245||4244.5||0
1620820300000|2021-05-12 11:51:40|4245|4244.5|4245|4244|4245|4244.5|4245|4244|58
1620820310000|2021-05-12 11:51:50|4245.5|4244.5|4245|4244|4245.5|4245|4244.5|4244|2049
1620820320000|2021-05-12 11:52:00|4244.5||4244.5||4244.5||4244.5||0
1620820340000|2021-05-12 11:52:20|||||||||123
1620820350000|2021-05-12 11:52:30|||||||||100
1620820360000|2021-05-12 11:52:40|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|1873
1620820380000|2021-05-12 11:53:00|4244.5|4244|4246|4245|4246|4245.5|4244|4243.5|4181
1620820390000|2021-05-12 11:53:10|4245.5||4246||4246||4245.5||50
1620820420000|2021-05-12 11:53:40|4245.5|4244.5|4245.5|4244.5|4246|4245.5|4244|4243.5|9591
1620820430000|2021-05-12 11:53:50|4246|4245|4246|4245|4246|4245|4245.5|4245|440
1620820440000|2021-05-12 11:54:00|4245.5|4244.5|4245.5|4244.5|4245.5|4244.5|4245.5|4244.5|0
1620820450000|2021-05-12 11:54:10|4245|4245|4244.5|4243.5|4245.5|4245|4244|4243.5|9096
1620820460000|2021-05-12 11:54:20|4244|4244|4244.5|4243.5|4244.5|4244|4244|4243.5|121
1620820470000|2021-05-12 11:54:30|4245|4244|4245.5|4244.5|4245.5|4244.5|4245|4244|212
1620820480000|2021-05-12 11:54:40|4245||4245.5||4245.5||4245||22
1620820490000|2021-05-12 11:54:50|||||||||700
1620820500000|2021-05-12 11:55:00|4245||4245||4245||4245||179
1620820510000|2021-05-12 11:55:10|4245.5|4245|4245|4244.5|4245.5|4245|4245|4244.5|400
1620820520000|2021-05-12 11:55:20|4244.5|4244|4245.5|4244.5|4245.5|4245|4243.5|4243|14311
1620820530000|2021-05-12 11:55:30|4246|4245|4246.5|4245.5|4246.5|4245.5|4245.5|4244.5|619
1620820540000|2021-05-12 11:55:40|4247|4246|4248.5|4247.5|4248.5|4247.5|4246.5|4246|222
1620820550000|2021-05-12 11:55:50|4249|4248|4249|4248|4249.5|4248.5|4248.5|4248|337
1620820560000|2021-05-12 11:56:00|4248.5||4248.5||4248.5||4248.5||0
1620820570000|2021-05-12 11:56:10|4248|4247.5|4248|4247|4248|4247.5|4247.5|4247|2075
1620820580000|2021-05-12 11:56:20|4247.5||4247.5||4247.5||4247.5||0
1620820590000|2021-05-12 11:56:30|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|1065
1620820610000|2021-05-12 11:56:50|||||||||117
1620820620000|2021-05-12 11:57:00|4247.5|4247|4247.5|4247|4248|4247|4247.5|4247|208
1620820630000|2021-05-12 11:57:10|||||||||177
1620820640000|2021-05-12 11:57:20|4248|4247.5|4248.5|4247.5|4248.5|4248|4248|4247.5|100
1620820670000|2021-05-12 11:57:50|4248|4247|4247|4246.5|4248|4247|4247|4246.5|2052
1620820690000|2021-05-12 11:58:10|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|432
1620820730000|2021-05-12 11:58:50|4247|4246.5|4247|4246.5|4247|4246.5|4246.5|4246|1537
1620820740000|2021-05-12 11:59:00|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|280
1620820770000|2021-05-12 11:59:30|||||||||126
1620820790000|2021-05-12 11:59:50|4247|4246.5|4247|4246.5|4247.5|4247|4247|4246.5|1037
1620820800000|2021-05-12 12:00:00|4247.5||4247.5||4247.5||4247||211
1620820810000|2021-05-12 12:00:10||4247||4246.5||4247||4246.5|107
1620820850000|2021-05-12 12:00:50|4247|4247|4247.5|4246.5|4247.5|4247|4247|4246.5|538
1620820860000|2021-05-12 12:01:00|4247|4246|4249|4248.5|4249|4248.5|4246.5|4246|4925
1620820880000|2021-05-12 12:01:20|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|1571
1620820900000|2021-05-12 12:01:40|4249|4248.5|4249.5|4249|4250|4249.5|4249|4248.5|941
1620820910000|2021-05-12 12:01:50|4250|4249.5|4252|4251|4252|4251.5|4250|4249.5|544
1620820920000|2021-05-12 12:02:00|4251.5|4250.5|4251.5|4250.5|4251.5|4251|4251|4250.5|414
1620820960000|2021-05-12 12:02:40|4251|4250|4251.5|4250.5|4251.5|4250.5|4250.5|4250|1399
1620820970000|2021-05-12 12:02:50|4251||4251.5||4251.5||4251||324
1620821000000|2021-05-12 12:03:20|4251|4251|4251|4250.5|4252|4251|4251|4250.5|1708
1620821010000|2021-05-12 12:03:30|4250.5|4250|4251|4250|4251|4250.5|4250.5|4250|302
1620821020000|2021-05-12 12:03:40|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|0
1620821060000|2021-05-12 12:04:20||4250||4250.5||4250.5||4250|0
1620821070000|2021-05-12 12:04:30||4251||4251||4251||4251|42
1620821080000|2021-05-12 12:04:40|4252|4251.5|4253|4252|4253|4252|4252|4251|999
1620821090000|2021-05-12 12:04:50|4252.5|4251.5|4252.5|4252|4252.5|4252|4252.5|4251.5|520
1620821100000|2021-05-12 12:05:00|4253|4252.5|4253.5|4252.5|4254|4253|4253|4252.5|876
1620821110000|2021-05-12 12:05:10|4253|4252|4252.5|4252|4253|4252|4252.5|4252|1389
1620821120000|2021-05-12 12:05:20|4253|4252.5|4253.5|4252.5|4253.5|4252.5|4253|4252|0
1620821130000|2021-05-12 12:05:30|4253|4252|4253|4252|4253|4252.5|4252.5|4252|924
1620821140000|2021-05-12 12:05:40|4252.5||4253||4253||4252.5||23
1620821150000|2021-05-12 12:05:50|4252.5|4251.5|4252.5|4251.5|4252.5|4251.5|4252|4251.5|1236
1620821160000|2021-05-12 12:06:00|4252|4252|4253|4252|4253|4252|4252|4252|281
1620821170000|2021-05-12 12:06:10|4252.5||4253||4253||4252.5||305
1620821180000|2021-05-12 12:06:20|||||||||70
1620821190000|2021-05-12 12:06:30|4252.5||4253||4253||4252.5||316
1620821200000|2021-05-12 12:06:40|4252.5|4252.5|4253|4252.5|4253|4252.5|4252.5|4252.5|382
1620821210000|2021-05-12 12:06:50|4253.5|4253|4253.5|4253|4254|4253|4253.5|4253|32
1620821220000|2021-05-12 12:07:00|||||||||8
1620821230000|2021-05-12 12:07:10|4253|4252.5|4253|4252|4253.5|4253|4252.5|4252|1459
1620821260000|2021-05-12 12:07:40|4252.5||4253||4253||4252.5||96
1620821270000|2021-05-12 12:07:50|||||||||10
1620821280000|2021-05-12 12:08:00|4253.5|4252.5|4253|4252|4254|4253.5|4253|4252|362
1620821290000|2021-05-12 12:08:10||4252.5||4252.5||4252.5||4252.5|1
1620821300000|2021-05-12 12:08:20|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|206
1620821330000|2021-05-12 12:08:50|4254|4253.5|4253|4252.5|4254|4253.5|4253|4252.5|1338
1620821350000|2021-05-12 12:09:10|4253.5|4253|4253|4252.5|4253.5|4253|4253|4252.5|570
1620821360000|2021-05-12 12:09:20|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|1422
1620821370000|2021-05-12 12:09:30|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|317
1620821380000|2021-05-12 12:09:40|4252.5|4252|4252.5|4252|4253|4252.5|4252.5|4252|1182
1620821430000|2021-05-12 12:10:30|4253|4252.5|4253.5|4253|4254|4253|4252.5|4252|1943
1620821450000|2021-05-12 12:10:50|4254|4253.5|4254|4253.5|4254|4253.5|4253.5|4253.5|330
1620821470000|2021-05-12 12:11:10|4254.5||4254.5||4254.5||4254||256
1620821490000|2021-05-12 12:11:30|4254|4254|4254|4253.5|4254.5|4254|4254|4253.5|475
1620821500000|2021-05-12 12:11:40|4254.5|4254|4254.5|4253.5|4255|4254|4254.5|4253.5|82
1620821510000|2021-05-12 12:11:50|4254||4254||4254||4254||0
1620821520000|2021-05-12 12:12:00|||||||||127
1620821530000|2021-05-12 12:12:10|||||||||150
1620821540000|2021-05-12 12:12:20|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|1248
1620821550000|2021-05-12 12:12:30|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|894
1620821560000|2021-05-12 12:12:40|||||||||18
1620821580000|2021-05-12 12:13:00|4253.5|4253|4254|4253.5|4254|4253.5|4253.5|4253|592
1620821590000|2021-05-12 12:13:10|||||||||42
1620821600000|2021-05-12 12:13:20|||||||||34
1620821610000|2021-05-12 12:13:30|||||||||22
1620821620000|2021-05-12 12:13:40|||||||||23
1620821630000|2021-05-12 12:13:50|4254.5|4254|4254|4253.5|4254.5|4254|4254|4253.5|41
1620821640000|2021-05-12 12:14:00|||||||||48
1620821660000|2021-05-12 12:14:20|||||||||1
1620821670000|2021-05-12 12:14:30|4254.5|4254|4254.5|4253.5|4254.5|4254|4254.5|4253.5|152
1620821680000|2021-05-12 12:14:40|4255|4254|4255|4254.5|4255|4254.5|4254.5|4254|243
1620821690000|2021-05-12 12:14:50|4255.5|4254|4255.5|4255|4255.5|4255|4255.5|4254|779
1620821700000|2021-05-12 12:15:00|||||||||31
1620821720000|2021-05-12 12:15:20|||||||||84
1620821730000|2021-05-12 12:15:30|4256||4255.5||4256||4255.5||57
1620821740000|2021-05-12 12:15:40|||||||||282
1620821750000|2021-05-12 12:15:50|||||||||210
1620821760000|2021-05-12 12:16:00|4255|4254.5|4255|4254.5|4255.5|4255|4255|4254.5|2263
1620821780000|2021-05-12 12:16:20|4254.5|4254|4254.5|4254|4255|4254.5|4254.5|4254|1603
1620821790000|2021-05-12 12:16:30|4255|4254.5|4255.5|4255|4255.5|4255|4255|4254.5|227
1620821800000|2021-05-12 12:16:40|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|428
1620821820000|2021-05-12 12:17:00|||||||||59
1620821830000|2021-05-12 12:17:10|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|578
1620821840000|2021-05-12 12:17:20|||||||||62
1620821860000|2021-05-12 12:17:40|||||||||201
1620821880000|2021-05-12 12:18:00|4255|4254.5|4255.5|4255|4255.5|4255|4254.5|4254|2436
1620821890000|2021-05-12 12:18:10|4256|4254.5|4255.5|4255|4256|4255|4255|4254.5|589
1620821900000|2021-05-12 12:18:20|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255|151
1620821910000|2021-05-12 12:18:30|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4255.5|142
1620821920000|2021-05-12 12:18:40|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|552
1620821930000|2021-05-12 12:18:50|||||||||119
1620821940000|2021-05-12 12:19:00|||||||||101
1620821970000|2021-05-12 12:19:30|4256.5|4256|4256.5|4255.5|4257|4256.5|4256.5|4255.5|1635
1620821990000|2021-05-12 12:19:50|||||||||2
1620822000000|2021-05-12 12:20:00|4256||4256.5||4256.5||4256||216
1620822010000|2021-05-12 12:20:10|4257|4256|4257|4256|4257.5|4257|4257|4256|242
1620822020000|2021-05-12 12:20:20|4257.5|4256.5|4257.5|4257|4257.5|4257|4257.5|4256.5|310
1620822030000|2021-05-12 12:20:30|4258|4257.5|4258|4257|4258|4257.5|4258|4257|71
1620822040000|2021-05-12 12:20:40|||||||||126
1620822050000|2021-05-12 12:20:50|4257.5|4257.5|4258|4257|4258|4257.5|4257.5|4257|237
1620822070000|2021-05-12 12:21:10|4258.5|4257.5|4258.5|4257.5|4258.5|4258|4258|4257.5|185
1620822080000|2021-05-12 12:21:20||4258||4258||4258||4258|0
1620822100000|2021-05-12 12:21:40|4258|4257.5|4256|4255.5|4258|4257.5|4256|4255.5|7106
1620822110000|2021-05-12 12:21:50|4256.5||4256||4256.5||4256||175
1620822120000|2021-05-12 12:22:00|4256.5||4256||4256.5||4256||23
1620822130000|2021-05-12 12:22:10|4255.5|4255|4256|4255.5|4256|4255.5|4255.5|4255|1460
1620822150000|2021-05-12 12:22:30||4255||4255||4255||4255|1
1620822160000|2021-05-12 12:22:40||4255.5||4255.5||4255.5||4255.5|0
1620822170000|2021-05-12 12:22:50|4255.5|4255|4256|4255|4256|4255|4255.5|4255|0
1620822180000|2021-05-12 12:23:00|||||||||370
1620822210000|2021-05-12 12:23:30||4255.5||4255||4255.5||4255|101
1620822230000|2021-05-12 12:23:50|4255.5||4255.5||4255.5||4255.5||0
1620822250000|2021-05-12 12:24:10|||||||||196
1620822260000|2021-05-12 12:24:20|||||||||648
1620822290000|2021-05-12 12:24:50|4256|4255.5|4256.5|4256|4256.5|4256|4256|4255.5|700
1620822300000|2021-05-12 12:25:00|4257|4256.5|4257|4256.5|4257|4256.5|4256.5|4256|1661
1620822310000|2021-05-12 12:25:10|4257.5|4257|4258.5|4257.5|4258.5|4257.5|4257.5|4257|1356
1620822320000|2021-05-12 12:25:20|4258||4258||4258||4258||110
1620822330000|2021-05-12 12:25:30|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4257.5|620
1620822340000|2021-05-12 12:25:40|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|32
1620822350000|2021-05-12 12:25:50|4258.5|4258|4257|4256.5|4259|4258.5|4257|4256.5|5305
1620822360000|2021-05-12 12:26:00|||||||||1
1620822400000|2021-05-12 12:26:40|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4256.5|435
1620822410000|2021-05-12 12:26:50|4258|4257.5|4257.5|4257|4259|4258|4257.5|4257|818
1620822420000|2021-05-12 12:27:00|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|643
1620822440000|2021-05-12 12:27:20|4257.5|4257|4257.5|4256.5|4257.5|4257|4257.5|4256.5|220
1620822450000|2021-05-12 12:27:30|||||||||180
1620822470000|2021-05-12 12:27:50|4257||4257.5||4257.5||4257||2
1620822480000|2021-05-12 12:28:00|4257|4257|4259.5|4258.5|4259.5|4258.5|4257|4256.5|8459
1620822490000|2021-05-12 12:28:10|4260|4259|4261|4260|4261|4260|4260|4259|783
1620822500000|2021-05-12 12:28:20|||||||||14
1620822510000|2021-05-12 12:28:30|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|37
1620822520000|2021-05-12 12:28:40|||||||||150
1620822530000|2021-05-12 12:28:50|4261||4261||4261||4261||9
1620822540000|2021-05-12 12:29:00|||||||||78
1620822550000|2021-05-12 12:29:10|4260.5|4260|4261|4260.5|4261|4260.5|4260|4259.5|2849
1620822560000|2021-05-12 12:29:20||4260||4260||4260||4260|399
1620822570000|2021-05-12 12:29:30|4261.5|4260.5|4260.5|4260|4261.5|4260.5|4260.5|4260|4601
1620822580000|2021-05-12 12:29:40|||||||||59
1620822590000|2021-05-12 12:29:50|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|1114
1620822600000|2021-05-12 12:30:00|4259.5|4259|4250|4248.5|4260.5|4259.5|4248|4246.5|16665
1620822610000|2021-05-12 12:30:10|4249.5|4247.5|4250.5|4249|4251|4249|4245|4244.5|16584
1620822620000|2021-05-12 12:30:20|4252|4249.5|4245.5|4244|4255|4251.5|4244.5|4244|10095
1620822630000|2021-05-12 12:30:30|4246|4244.5|4242.5|4241.5|4247.5|4246.5|4242.5|4241.5|5965
1620822640000|2021-05-12 12:30:40|4242|4241|4235|4234.5|4242.5|4241|4235|4234.5|12204
1620822650000|2021-05-12 12:30:50|4234.5|4234|4235.5|4234.5|4239.5|4238|4231|4230.5|16878
1620822660000|2021-05-12 12:31:00|4236|4235|4234.5|4234|4237|4236|4233|4232|5193
1620822670000|2021-05-12 12:31:10|4236|4235.5|4237|4236|4242|4241|4236|4235.5|3001
1620822680000|2021-05-12 12:31:20|4237.5|4236.5|4237.5|4237|4239.5|4238|4237|4236|446
1620822690000|2021-05-12 12:31:30|4238|4237.5|4239.5|4239|4242|4241.5|4238|4237|1010
1620822700000|2021-05-12 12:31:40|4240|4239.5|4239|4238.5|4242|4241|4239|4238.5|3444
1620822710000|2021-05-12 12:31:50|4237.5|4238|4238.5|4237.5|4239|4238.5|4237.5|4236|2285
1620822720000|2021-05-12 12:32:00|4238|4238|4240.5|4239|4240.5|4239.5|4238|4237.5|293
1620822730000|2021-05-12 12:32:10|4240|4239.5|4237.5|4236.5|4240.5|4239.5|4236|4234.5|1123
1620822740000|2021-05-12 12:32:20|4238|4237|4238.5|4237.5|4238.5|4238|4237.5|4236.5|637
1620822750000|2021-05-12 12:32:30|4239|4238|4237.5|4236.5|4240.5|4239.5|4237|4236.5|1480
1620822760000|2021-05-12 12:32:40|4238|4237|4240|4239|4240.5|4240|4238|4236.5|421
1620822770000|2021-05-12 12:32:50|4240.5|4239.5|4242|4241|4242.5|4241|4240.5|4239|1264
1620822780000|2021-05-12 12:33:00|4242.5|4241.5|4242|4241|4243.5|4242|4242|4241|772
1620822790000|2021-05-12 12:33:10|4242.5|4241.5|4242|4240.5|4243.5|4242|4241|4240.5|1936
1620822800000|2021-05-12 12:33:20|4241.5|4241|4240|4238.5|4241.5|4241|4239|4238|1549
1620822810000|2021-05-12 12:33:30|4239.5|4238|4237.5|4236.5|4240|4238|4237|4236|1240
1620822820000|2021-05-12 12:33:40|4237|4236|4237|4236|4237.5|4236|4236.5|4235.5|328
1620822830000|2021-05-12 12:33:50|4236.5|4235.5|4235|4233.5|4236.5|4235.5|4234.5|4233.5|665
1620822840000|2021-05-12 12:34:00|4234.5|4234|4237.5|4236|4237.5|4236|4234.5|4233.5|506
1620822850000|2021-05-12 12:34:10|4237|4235.5|4235|4233.5|4237|4235.5|4234|4233.5|1295
1620822860000|2021-05-12 12:34:20|4235.5|4234|4239.5|4238.5|4239.5|4238.5|4235|4233.5|1162
1620822870000|2021-05-12 12:34:30|4240|4238|4240.5|4239|4241|4239.5|4239|4237.5|559
1620822880000|2021-05-12 12:34:40|4241|4239.5|4242|4241|4242.5|4241.5|4240.5|4239.5|100
1620822890000|2021-05-12 12:34:50|4242.5|4241.5|4243.5|4242.5|4244|4242.5|4242.5|4241|179
1620822900000|2021-05-12 12:35:00|4244|4243|4242|4241|4244|4243|4242|4241|1767
1620822910000|2021-05-12 12:35:10|4243|4241.5|4239.5|4238.5|4243|4241.5|4239.5|4238.5|10080
1620822920000|2021-05-12 12:35:20|4240|4239|4242|4240.5|4242|4240.5|4240|4239|883
1620822930000|2021-05-12 12:35:30|4241.5|4240|4241|4239.5|4241.5|4240|4240.5|4239.5|367
1620822940000|2021-05-12 12:35:40|4240.5|4240|4241|4239.5|4241|4240|4240.5|4239.5|126
1620822950000|2021-05-12 12:35:50|4241.5|4240|4242|4241|4242.5|4241.5|4241.5|4240|295
1620822960000|2021-05-12 12:36:00|4241.5|4240.5|4239.5|4238.5|4242.5|4241.5|4239|4238.5|14056
1620822970000|2021-05-12 12:36:10|4240|4239|4241|4240|4241.5|4240.5|4240|4238.5|517
1620822980000|2021-05-12 12:36:20|4241.5|4240.5|4242|4241|4242.5|4241|4241.5|4240.5|42
1620822990000|2021-05-12 12:36:30|4241.5|4241.5|4244|4243|4244.5|4243|4241.5|4241.5|211
1620823000000|2021-05-12 12:36:40|4244.5|4243.5|4245|4244|4245.5|4244.5|4244|4243.5|1155
1620823010000|2021-05-12 12:36:50|4245.5|4244.5|4246|4245|4246|4245|4245.5|4244.5|243
1620823020000|2021-05-12 12:37:00|4245.5|4244.5|4244.5|4243.5|4246|4245|4243|4242.5|3912
1620823030000|2021-05-12 12:37:10|4245|4243|4243|4242|4245|4243.5|4242.5|4242|290
1620823040000|2021-05-12 12:37:20|4242.5|4241.5|4241.5|4240.5|4243|4241.5|4241|4240|1560
1620823050000|2021-05-12 12:37:30|4242|4241|4240|4239.5|4242|4241|4240|4239|3371
1620823060000|2021-05-12 12:37:40|4239.5|4238.5|4240.5|4239.5|4241|4240|4239.5|4238.5|496
1620823070000|2021-05-12 12:37:50|4241|4240|4240|4239|4241|4240|4240|4239|768
1620823080000|2021-05-12 12:38:00|4240.5|4239.5|4242|4241|4242|4241|4240|4239.5|1321
1620823090000|2021-05-12 12:38:10|4242.5|4241.5|4241.5|4240.5|4243|4242|4241|4240.5|1116
1620823100000|2021-05-12 12:38:20|4242|4241|4242.5|4241.5|4242.5|4241.5|4241.5|4240.5|138
1620823110000|2021-05-12 12:38:30|4242|4240.5|4241.5|4240.5|4242|4240.5|4239.5|4239|1869
1620823120000|2021-05-12 12:38:40|4242|4241|4242.5|4241.5|4243|4241.5|4242|4241|8
1620823130000|2021-05-12 12:38:50|4243|4242|4243.5|4242.5|4243.5|4242.5|4242.5|4242|16
1620823140000|2021-05-12 12:39:00|4244|4243|4244.5|4243.5|4244.5|4243.5|4244|4243|195
1620823150000|2021-05-12 12:39:10|4244|4244|4244|4243|4244|4244|4243.5|4243|971
1620823170000|2021-05-12 12:39:30|4243.5|4242.5|4243.5|4242.5|4243.5|4243|4243|4242.5|870
1620823180000|2021-05-12 12:39:40|4244|4243|4244.5|4243.5|4244.5|4243.5|4244|4243|0
1620823190000|2021-05-12 12:39:50|4244|4243|4244|4243|4244.5|4243|4244|4242.5|526
1620823200000|2021-05-12 12:40:00|4243.5|4242.5|4239.5|4239|4244|4243|4239|4238.5|5140
1620823210000|2021-05-12 12:40:10|4240|4239.5|4241|4240|4241|4240.5|4239.5|4239.5|654
1620823220000|2021-05-12 12:40:20|4240.5||4240.5||4241||4240.5||0
1620823230000|2021-05-12 12:40:30|4241|4239.5|4239.5|4238.5|4241|4239.5|4238.5|4238|13224
1620823240000|2021-05-12 12:40:40|4239|4238|4239.5|4238.5|4239.5|4239|4237.5|4237|3098
1620823250000|2021-05-12 12:40:50|4239|4238|4240|4239|4240|4239|4237.5|4237|581
1620823260000|2021-05-12 12:41:00|4240.5|4239.5|4241|4239.5|4241|4240|4239|4238|1425
1620823270000|2021-05-12 12:41:10|4241.5|4240|4242|4240.5|4242|4240.5|4241.5|4240|30
1620823280000|2021-05-12 12:41:20|4241.5|4241|4243|4242|4243|4242|4241.5|4241|286
1620823290000|2021-05-12 12:41:30|4242.5||4243||4243||4242.5||0
1620823300000|2021-05-12 12:41:40|4242.5|4241.5|4242|4241.5|4243|4241.5|4242|4241|979
1620823310000|2021-05-12 12:41:50|4242.5|4242|4243.5|4242.5|4244|4243|4242.5|4242|700
1620823320000|2021-05-12 12:42:00|4244|4243|4242.5|4241.5|4244.5|4244|4241.5|4241|3705
1620823330000|2021-05-12 12:42:10|4242|4241|4242.5|4241|4242.5|4241.5|4242|4241|275
1620823340000|2021-05-12 12:42:20|4242||4242||4242||4241.5||582
1620823350000|2021-05-12 12:42:30|4241.5|4241.5|4243|4242.5|4243|4242.5|4241.5|4241.5|338
1620823360000|2021-05-12 12:42:40|4243.5|4242|4243.5|4242.5|4243.5|4242.5|4242.5|4242|663
1620823370000|2021-05-12 12:42:50|4244|4243|4244|4243.5|4244.5|4243.5|4244|4243|1034
1620823380000|2021-05-12 12:43:00|4244.5|4244|4245|4244|4245|4244|4243.5|4243|618
1620823390000|2021-05-12 12:43:10|4244.5|4243.5|4244|4243|4245|4244|4243.5|4242.5|1420
1620823400000|2021-05-12 12:43:20|4243.5|4242.5|4244|4243|4244|4243|4242.5|4242|815
1620823410000|2021-05-12 12:43:30|4244.5|4243.5|4244|4243|4244.5|4243.5|4244|4243|32
1620823420000|2021-05-12 12:43:40|4244.5|4243.5|4245|4244.5|4245|4244.5|4244.5|4243.5|153
1620823430000|2021-05-12 12:43:50|4245.5|4245|4245.5|4244.5|4245.5|4245|4244.5|4243.5|4465
1620823440000|2021-05-12 12:44:00|4246|4245|4247.5|4246.5|4247.5|4246.5|4246|4245|471
1620823450000|2021-05-12 12:44:10|4248|4247|4248|4247|4249|4248|4247.5|4247|1889
1620823460000|2021-05-12 12:44:20|4247.5||4248.5||4248.5||4247.5||175
1620823470000|2021-05-12 12:44:30|4249|4247.5|4250|4249|4250|4249|4249|4247.5|1336
1620823480000|2021-05-12 12:44:40|4250.5|4249.5|4250|4249|4250.5|4249.5|4250|4249|490
1620823490000|2021-05-12 12:44:50|4249.5|4249.5|4253|4252|4253|4252|4249.5|4249|3767
1620823500000|2021-05-12 12:45:00|4252.5||4252.5||4253||4252.5||2071
1620823510000|2021-05-12 12:45:10|4252|4251.5|4250.5|4250|4252.5|4252|4250.5|4250|3559
1620823520000|2021-05-12 12:45:20|||||||||24
1620823530000|2021-05-12 12:45:30|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|376
1620823540000|2021-05-12 12:45:40|4250.5|4249|4249.5|4248.5|4250.5|4249|4249.5|4248.5|782
1620823550000|2021-05-12 12:45:50||4249||4249||4249||4249|42
1620823570000|2021-05-12 12:46:10|4250|4249.5|4251.5|4250.5|4252|4250.5|4250|4249.5|471
1620823580000|2021-05-12 12:46:20|4252||4252||4252||4252||0
1620823590000|2021-05-12 12:46:30|4251.5||4251.5||4251.5||4251.5||0
1620823600000|2021-05-12 12:46:40|4251|4250|4250.5|4249.5|4251|4250|4250|4249.5|1875
1620823610000|2021-05-12 12:46:50|4251|4250|4252.5|4251.5|4252.5|4251.5|4251|4249.5|515
1620823620000|2021-05-12 12:47:00|4252|4251|4252|4251|4252.5|4251|4252|4251|825
1620823630000|2021-05-12 12:47:10|4251.5|4250.5|4252|4251|4252.5|4251.5|4251|4250.5|503
1620823640000|2021-05-12 12:47:20|4251.5|4250.5|4251.5|4250.5|4252|4251|4251.5|4250.5|0
1620823650000|2021-05-12 12:47:30|4252|4251|4251.5|4251|4252|4251.5|4251.5|4250.5|373
1620823660000|2021-05-12 12:47:40|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|35
1620823670000|2021-05-12 12:47:50|4250.5|4249.5|4250|4249.5|4250.5|4250|4250|4249.5|1582
1620823680000|2021-05-12 12:48:00|4250.5|4250|4250|4249|4251|4250|4249.5|4248.5|728
1620823690000|2021-05-12 12:48:10|4250.5||4250||4250.5||4250||0
1620823700000|2021-05-12 12:48:20|4249.5|4248.5|4249.5|4248.5|4249.5|4248.5|4249|4248.5|228
1620823710000|2021-05-12 12:48:30|4249|4248|4248.5|4247.5|4249.5|4248|4248|4247.5|950
1620823720000|2021-05-12 12:48:40|4248||4248.5||4248.5||4248||0
1620823730000|2021-05-12 12:48:50|4248|4247|4247|4246|4248|4247|4247|4246|1685
1620823740000|2021-05-12 12:49:00|4246.5|4246.5|4247|4246|4248|4247|4246.5|4246|772
1620823750000|2021-05-12 12:49:10|4246.5|4245|4246|4245.5|4247|4245.5|4246|4245|95482
1620823760000|2021-05-12 12:49:20|4245.5|4245|4245.5|4245|4246|4245|4245.5|4245|74
1620823770000|2021-05-12 12:49:30|4246||4245.5||4246||4245.5||55
1620823780000|2021-05-12 12:49:40|4245|4244.5|4245.5|4244.5|4246|4245|4245|4244.5|979
1620823790000|2021-05-12 12:49:50|4245|4244|4245|4244|4245.5|4244.5|4244|4243.5|2211
1620823800000|2021-05-12 12:50:00|4245.5|4244.5|4245.5|4244.5|4245.5|4245|4245.5|4244.5|273
1620823810000|2021-05-12 12:50:10||4245||4244.5||4245||4244.5|0
1620823820000|2021-05-12 12:50:20|4246|4245|4245.5|4245|4246|4245|4245.5|4244.5|186
1620823830000|2021-05-12 12:50:30|4245|4244.5|4245.5|4244.5|4245.5|4245|4245|4244.5|1285
1620823840000|2021-05-12 12:50:40|4245||4245.5||4245.5||4245||109
1620823850000|2021-05-12 12:50:50|||||||||326
1620823860000|2021-05-12 12:51:00|4246|4245|4245.5|4244.5|4246|4245.5|4245.5|4244.5|356
1620823870000|2021-05-12 12:51:10|4245|4244|4244.5|4243.5|4245|4244|4244|4243.5|1687
1620823880000|2021-05-12 12:51:20|4245|4244|4245.5|4244.5|4245.5|4244.5|4245|4244|0
1620823890000|2021-05-12 12:51:30|4246|4245|4245.5|4244.5|4246|4245|4245|4244.5|1793
1620823900000|2021-05-12 12:51:40|4245||4245.5||4245.5||4245||390
1620823910000|2021-05-12 12:51:50|4245||4245||4245.5||4245||782
1620823920000|2021-05-12 12:52:00|||||||||482
1620823930000|2021-05-12 12:52:10|4244.5|4244|4244.5|4244|4245|4244.5|4244.5|4244|846
1620823940000|2021-05-12 12:52:20|4245|4244.5|4245|4244|4245|4244.5|4244|4243.5|994
1620823950000|2021-05-12 12:52:30|4244.5|4244.5|4246|4245|4246|4245.5|4244.5|4244|867
1620823970000|2021-05-12 12:52:50|||||||||30
1620823980000|2021-05-12 12:53:00|4246.5|4245.5|4246.5|4245.5|4246.5|4246|4246|4245.5|431
1620823990000|2021-05-12 12:53:10|4246||4246||4246||4246||524
1620824000000|2021-05-12 12:53:20|||||||||444
1620824010000|2021-05-12 12:53:30|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|735
1620824020000|2021-05-12 12:53:40|4246|4245.5|4246|4245.5|4247.5|4246.5|4245.5|4245.5|1830
1620824030000|2021-05-12 12:53:50|4246.5|4245|4245.5|4244|4246.5|4245|4244.5|4243.5|1553
1620824040000|2021-05-12 12:54:00|4245|4244.5|4245|4244|4245|4245|4244.5|4244|1483
1620824050000|2021-05-12 12:54:10|4245.5|4244.5|4245.5|4244.5|4245.5|4244.5|4245|4244.5|0
1620824060000|2021-05-12 12:54:20|4246|4245|4248|4247|4248|4247|4246|4244.5|215
1620824080000|2021-05-12 12:54:40|4247.5|4247.5|4248|4247|4249|4248|4247.5|4247|216
1620824090000|2021-05-12 12:54:50|4247.5|4246.5|4246|4245.5|4247.5|4247|4246|4245.5|2612
1620824100000|2021-05-12 12:55:00|4245.5|4245|4244|4243.5|4245.5|4245|4243.5|4242.5|10414
1620824110000|2021-05-12 12:55:10|4244.5|4244|4244|4243|4244.5|4244|4243.5|4243|234
1620824120000|2021-05-12 12:55:20|4244.5|4243.5|4244|4243|4244.5|4243.5|4244|4243|0
1620824130000|2021-05-12 12:55:30|4243.5|4242.5|4243|4242.5|4244|4243|4243|4242.5|1384
1620824140000|2021-05-12 12:55:40|||||||||69
1620824150000|2021-05-12 12:55:50|4243.5|4243|4243|4242.5|4243.5|4243|4243|4242.5|392
1620824160000|2021-05-12 12:56:00|4242.5|4242|4242|4241.5|4242.5|4242|4242|4241.5|1022
1620824170000|2021-05-12 12:56:10|4241.5|4241|4241|4240.5|4242|4241|4241|4240.5|1096
1620824180000|2021-05-12 12:56:20|4241.5||4241.5||4241.5||4241.5||504
1620824190000|2021-05-12 12:56:30|4241|4240|4240.5|4240|4241|4240.5|4240.5|4240|942
1620824200000|2021-05-12 12:56:40|4241|4240.5|4241|4240|4241.5|4240.5|4241|4240|936
1620824220000|2021-05-12 12:57:00|4241.5|4240.5|4242.5|4242|4243|4242.5|4241.5|4240.5|2186
1620824230000|2021-05-12 12:57:10|4242|4241.5|4241|4240.5|4242|4241.5|4241|4240.5|1346
1620824240000|2021-05-12 12:57:20|4241.5|4240|4241|4240|4241.5|4240.5|4240.5|4240|667
1620824250000|2021-05-12 12:57:30|4241.5|4240.5|4241.5|4240.5|4241.5|4240.5|4241.5|4240.5|0
1620824260000|2021-05-12 12:57:40||4241||4241||4241||4241|181
1620824270000|2021-05-12 12:57:50|4242.5|4241.5|4242.5|4241.5|4242.5|4241.5|4242|4241.5|67
1620824280000|2021-05-12 12:58:00|4243|4242|4243.5|4242.5|4244|4243|4243|4242|91
1620824290000|2021-05-12 12:58:10|4243|4243|4243|4242.5|4243|4243|4243|4242.5|12
1620824300000|2021-05-12 12:58:20|4243.5|4241.5|4245|4244|4245|4244|4243.5|4241.5|2618
1620824310000|2021-05-12 12:58:30|4244.5||4245||4245||4244.5||32
1620824320000|2021-05-12 12:58:40|4244.5|4243.5|4244|4243|4245|4243.5|4243.5|4242.5|1819
1620824330000|2021-05-12 12:58:50|4243.5||4244||4244||4243.5||0
1620824340000|2021-05-12 12:59:00||4243.5||4243.5||4243.5||4243.5|89
1620824350000|2021-05-12 12:59:10|4243.5|4243|4244|4243.5|4244|4243.5|4243.5|4243|1084
1620824360000|2021-05-12 12:59:20|||||||||59
1620824370000|2021-05-12 12:59:30|4244.5|4244|4244.5|4243.5|4244.5|4244|4242.5|4242|2287
1620824380000|2021-05-12 12:59:40|4245|4244|4245|4244|4245|4244|4245|4244|9
1620824390000|2021-05-12 12:59:50|||||||||18
1620824400000|2021-05-12 13:00:00|4246|4244.5|4246|4245.5|4246|4245.5|4245.5|4244|279
1620824410000|2021-05-12 13:00:10|4246.5|4246|4246|4245.5|4247.5|4246.5|4245.5|4245|1471
1620824420000|2021-05-12 13:00:20|4245.5|4245|4245.5|4245|4246|4245.5|4245.5|4244.5|3705
1620824430000|2021-05-12 13:00:30|4246||4246||4246||4246||67
1620824440000|2021-05-12 13:00:40|4245.5||4246||4246||4245.5||0
1620824450000|2021-05-12 13:00:50|4245.5||4246||4246||4245.5||0
1620824460000|2021-05-12 13:01:00||4245.5||4245.5||4245.5||4245.5|67
1620824470000|2021-05-12 13:01:10|||||||||662
1620824480000|2021-05-12 13:01:20|4246.5|4246|4247.5|4246.5|4247.5|4246.5|4246.5|4246|607
1620824490000|2021-05-12 13:01:30|4248|4247|4248|4247|4248|4247|4247.5|4246.5|76
1620824500000|2021-05-12 13:01:40|||||||||295
1620824510000|2021-05-12 13:01:50|||||||||473
1620824520000|2021-05-12 13:02:00|4247.5|4246.5|4246.5|4246|4248|4246.5|4246|4245.5|4072
1620824550000|2021-05-12 13:02:30|||||||||701
1620824560000|2021-05-12 13:02:40|4247|4246.5|4247.5|4246.5|4247.5|4246.5|4246.5|4246|402
1620824570000|2021-05-12 13:02:50|4248|4247|4248|4247|4248|4247|4248|4247|162
1620824580000|2021-05-12 13:03:00|4248.5|4247.5|4249|4248.5|4249|4248.5|4248.5|4247.5|0
1620824590000|2021-05-12 13:03:10||4248||4248.5||4248.5||4248|192
1620824600000|2021-05-12 13:03:20|4249.5|4249|4251|4250|4251|4250|4249.5|4249|1293
1620824610000|2021-05-12 13:03:30|4251.5|4250.5|4251|4250|4251.5|4250.5|4251|4250|166
1620824620000|2021-05-12 13:03:40||4250.5||4250||4250.5||4250|95
1620824630000|2021-05-12 13:03:50|4250.5|4250.5|4249.5|4248.5|4251.5|4251|4249|4248.5|5233
1620824640000|2021-05-12 13:04:00|4249||4249.5||4249.5||4249||94
1620824660000|2021-05-12 13:04:20|4249||4249||4249.5||4249||50
1620824670000|2021-05-12 13:04:30|4248.5|4248|4249|4248|4249|4248.5|4248.5|4248|1003
1620824680000|2021-05-12 13:04:40||4248.5||4248.5||4248.5||4248|299
1620824690000|2021-05-12 13:04:50|4249.5|4249|4251|4249.5|4251|4249.5|4249.5|4249|69
1620824700000|2021-05-12 13:05:00|4250.5|4249|4249.5|4249|4250.5|4249.5|4249.5|4249|1188
1620824720000|2021-05-12 13:05:20|4249|4248.5|4248.5|4248|4249|4248.5|4248.5|4248|1721
1620824730000|2021-05-12 13:05:30|||||||||2
1620824740000|2021-05-12 13:05:40|4248|4247.5|4248|4247|4248|4247.5|4248|4247|384
1620824750000|2021-05-12 13:05:50|4248.5|4247.5|4248.5|4247.5|4248.5|4247.5|4248.5|4247.5|2
1620824760000|2021-05-12 13:06:00|4248||4248.5||4248.5||4248||0
1620824770000|2021-05-12 13:06:10|4248|4247|4247|4246.5|4248|4247|4247|4246.5|597
1620824790000|2021-05-12 13:06:30|4246.5|4246|4247|4246|4247|4246|4246.5|4246|232
1620824810000|2021-05-12 13:06:50|||||||||82
1620824820000|2021-05-12 13:07:00|4247.5|4246.5|4248|4247|4248|4247|4247|4246.5|349
1620824830000|2021-05-12 13:07:10|4247.5|4246.5|4247|4246.5|4248|4246.5|4247|4246.5|197
1620824840000|2021-05-12 13:07:20|4247.5|4247|4247.5|4246.5|4247.5|4247|4247.5|4246.5|3216
1620824850000|2021-05-12 13:07:30||4247||4247||4247||4246.5|32
1620824860000|2021-05-12 13:07:40|||||||||263
1620824870000|2021-05-12 13:07:50|||||||||91
1620824880000|2021-05-12 13:08:00|4247|4246.5|4247|4246|4247|4246.5|4247|4246|3670
1620824890000|2021-05-12 13:08:10|4246.5|4246.5|4247.5|4246.5|4247.5|4247|4246.5|4246.5|11710
1620824900000|2021-05-12 13:08:20||4247||4247||4247||4247|80
1620824910000|2021-05-12 13:08:30|||||||||144
1620824920000|2021-05-12 13:08:40|4248|4247.5|4248.5|4248|4248.5|4248|4248|4247.5|335
1620824930000|2021-05-12 13:08:50|||||||||200
1620824940000|2021-05-12 13:09:00|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|557
1620824950000|2021-05-12 13:09:10|4248.5|4247|4248|4247|4248.5|4247|4248|4247|774
1620824960000|2021-05-12 13:09:20|4247.5||4248||4248||4247.5||215
1620824970000|2021-05-12 13:09:30|4247.5|4247.5|4248|4247.5|4248|4247.5|4247.5|4247.5|11
1620824990000|2021-05-12 13:09:50|4248.5|4248|4248|4247.5|4248.5|4248|4248|4247.5|181
1620825000000|2021-05-12 13:10:00|4247.5|4247|4247|4246.5|4247.5|4247|4247|4246.5|1597
1620825010000|2021-05-12 13:10:10|4247.5|4247|4248|4247|4248|4247.5|4247.5|4246.5|4885
1620825020000|2021-05-12 13:10:20|4247.5||4247.5||4247.5||4247.5||0
1620825030000|2021-05-12 13:10:30|4248|4247.5|4247.5|4247|4248|4247.5|4247.5|4247|2249
1620825050000|2021-05-12 13:10:50|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|1384
1620825060000|2021-05-12 13:11:00|4247.5|4247|4247.5|4247|4247.5|4247|4247|4246.5|303
1620825070000|2021-05-12 13:11:10||4246.5||4246.5||4247||4246.5|0
1620825080000|2021-05-12 13:11:20|4247|4247|4248|4247.5|4248.5|4247.5|4247|4246.5|2808
1620825090000|2021-05-12 13:11:30|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|647
1620825100000|2021-05-12 13:11:40|||||||||1771
1620825110000|2021-05-12 13:11:50|4248|4247.5|4248.5|4247.5|4248.5|4247.5|4248|4247.5|9
1620825120000|2021-05-12 13:12:00|4248|4248|4248.5|4248|4248.5|4248|4248|4247.5|3134
1620825130000|2021-05-12 13:12:10|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248.5|204
1620825140000|2021-05-12 13:12:20|4248.5|4248|4249|4248.5|4249|4248.5|4248.5|4248|742
1620825150000|2021-05-12 13:12:30|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4248.5|422
1620825160000|2021-05-12 13:12:40|||||||||402
1620825170000|2021-05-12 13:12:50|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248.5|1660
1620825180000|2021-05-12 13:13:00|||||||||106
1620825190000|2021-05-12 13:13:10|4249.5|4249|4249.5|4248.5|4249.5|4249|4249.5|4248.5|101
1620825200000|2021-05-12 13:13:20|4249|4248|4248.5|4248|4249|4248|4248.5|4248|1083
1620825210000|2021-05-12 13:13:30|4249|4248.5|4249|4248|4249|4248.5|4249|4248|201
1620825220000|2021-05-12 13:13:40|||||||||410
1620825270000|2021-05-12 13:14:30|4248.5||4249||4249||4248.5||0
1620825290000|2021-05-12 13:14:50|4248.5||4249||4249||4248.5||0
1620825300000|2021-05-12 13:15:00|4249.5|4248.5|4250|4249|4250|4249.5|4249.5|4248.5|1375
1620825310000|2021-05-12 13:15:10|4249.5|4248.5|4248.5|4248|4249.5|4248.5|4248.5|4248|2443
1620825320000|2021-05-12 13:15:20|4249||4249||4249||4248.5||42
1620825330000|2021-05-12 13:15:30|4248.5|4247.5|4249|4248|4249|4248|4248.5|4247.5|1931
1620825340000|2021-05-12 13:15:40|4248.5|4247.5|4248|4247.5|4248.5|4247.5|4248|4247.5|545
1620825350000|2021-05-12 13:15:50|4248.5||4248||4248.5||4248||0
1620825360000|2021-05-12 13:16:00|4247.5|4247|4247|4246.5|4247.5|4247|4247|4246.5|1711
1620825370000|2021-05-12 13:16:10|4247.5|4247|4247.5|4246.5|4248|4247|4247.5|4246.5|306
1620825390000|2021-05-12 13:16:30|4247|4246|4246.5|4246|4247|4246|4246.5|4246|216
1620825400000|2021-05-12 13:16:40|||||||||525
1620825410000|2021-05-12 13:16:50|4246|4245.5|4246.5|4246|4246.5|4246|4246|4245.5|1043
1620825420000|2021-05-12 13:17:00|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|265
1620825430000|2021-05-12 13:17:10|4245.5|4245|4246|4245.5|4246|4245.5|4245.5|4245|1431
1620825440000|2021-05-12 13:17:20|||||||||3
1620825450000|2021-05-12 13:17:30|4245.5|4245|4245.5|4245|4246|4245|4245.5|4245|425
1620825460000|2021-05-12 13:17:40|||||||||50
1620825470000|2021-05-12 13:17:50|4246|4245.5|4246.5|4246|4247.5|4247|4246|4245.5|344
1620825480000|2021-05-12 13:18:00|4246|4245.5|4246.5|4245.5|4246.5|4246|4246|4245.5|659
1620825490000|2021-05-12 13:18:10|4246||4246||4246||4246||0
1620825500000|2021-05-12 13:18:20|4245.5|4245|4246|4245|4246|4245|4245.5|4245|340
1620825510000|2021-05-12 13:18:30|4245.5|4245.5|4245.5|4245|4245.5|4245.5|4245.5|4245|897
1620825530000|2021-05-12 13:18:50|4246|4245.5|4245.5|4245|4246|4245.5|4245.5|4245|501
1620825540000|2021-05-12 13:19:00|4246|4245.5|4246|4245.5|4246.5|4245.5|4246|4245.5|172
1620825550000|2021-05-12 13:19:10|4246.5|4246|4246.5|4245.5|4246.5|4246|4246.5|4245.5|476
1620825560000|2021-05-12 13:19:20|4246|4246|4246.5|4246|4246.5|4246|4246|4246|551
1620825570000|2021-05-12 13:19:30|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|0
1620825580000|2021-05-12 13:19:40|4245.5|4245|4245.5|4244.5|4246|4245|4245.5|4244.5|1683
1620825590000|2021-05-12 13:19:50|4245||4245||4245||4245||49
1620825600000|2021-05-12 13:20:00|4244.5|4244|4245|4244.5|4245|4244.5|4244.5|4244|151
1620825610000|2021-05-12 13:20:10|4245.5|4245|4245|4244.5|4245.5|4245|4245|4244.5|578
1620825620000|2021-05-12 13:20:20|||||||||58
1620825630000|2021-05-12 13:20:30|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|534
1620825640000|2021-05-12 13:20:40|4244|4243.5|4243.5|4243|4244|4243.5|4243.5|4243|1974
1620825650000|2021-05-12 13:20:50|4243|4242.5|4243|4242.5|4243.5|4242.5|4243|4242.5|335
1620825660000|2021-05-12 13:21:00|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4242|975
1620825670000|2021-05-12 13:21:10|4243|4242.5|4245|4244.5|4245|4244.5|4243|4242|1165
1620825680000|2021-05-12 13:21:20|4245.5|4245|4245|4244|4245.5|4245|4245|4244|382
1620825700000|2021-05-12 13:21:40|||||||||109
1620825710000|2021-05-12 13:21:50||4244.5||4244||4244.5||4244|848
1620825720000|2021-05-12 13:22:00|4245.5|4244.5|4245.5|4245|4245.5|4245|4245|4244|697
1620825730000|2021-05-12 13:22:10|4245|4244.5|4245|4244|4245.5|4245|4244.5|4244|676
1620825740000|2021-05-12 13:22:20||4244.5||4244.5||4244.5||4244.5|241
1620825750000|2021-05-12 13:22:30|4244.5|4244|4245|4244|4245|4244|4244.5|4244|878
1620825760000|2021-05-12 13:22:40|4245.5|4244.5|4245|4244.5|4245.5|4245|4245|4244.5|445
1620825770000|2021-05-12 13:22:50|4245.5|4245|4245.5|4244.5|4245.5|4245|4245.5|4244.5|1015
1620825780000|2021-05-12 13:23:00|4246|4245|4246.5|4246|4247|4246|4246|4245|726
1620825790000|2021-05-12 13:23:10|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|45
1620825800000|2021-05-12 13:23:20|||||||||320
1620825810000|2021-05-12 13:23:30|4246.5|4246|4247|4246|4247|4246|4246|4245.5|1208
1620825820000|2021-05-12 13:23:40|4246.5|4245.5|4246|4245.5|4246.5|4245.5|4246|4245.5|159
1620825830000|2021-05-12 13:23:50|4245.5|4245|4244.5|4244|4245.5|4245|4244.5|4244|1174
1620825840000|2021-05-12 13:24:00|4245||4245||4245||4244.5||0
1620825850000|2021-05-12 13:24:10|4245.5|4244.5|4245|4244.5|4245.5|4245|4245|4244|572
1620825860000|2021-05-12 13:24:20|4245.5|4245|4245.5|4244.5|4246|4245|4245.5|4244.5|74
1620825870000|2021-05-12 13:24:30||4245||4245||4245||4244.5|788
1620825880000|2021-05-12 13:24:40||4244.5||4244.5||4244.5||4244.5|41
1620825910000|2021-05-12 13:25:10|||||||||16
1620825920000|2021-05-12 13:25:20|4246|4245|4245.5|4245|4246|4245.5|4245.5|4245|514
1620825930000|2021-05-12 13:25:30|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|610
1620825940000|2021-05-12 13:25:40|4246.5|4246|4246.5|4246|4247|4246.5|4246.5|4246|1079
1620825950000|2021-05-12 13:25:50|4246|4245.5|4247|4246|4247|4246.5|4246|4245.5|1749
1620825960000|2021-05-12 13:26:00|4246.5||4247||4247||4246.5||0
1620825970000|2021-05-12 13:26:10|4247.5|4246.5|4248|4247|4248|4247|4247.5|4246.5|254
1620825980000|2021-05-12 13:26:20|4248.5|4247.5|4248.5|4247.5|4248.5|4247.5|4248|4247.5|16
1620825990000|2021-05-12 13:26:30|4248||4248||4248.5||4248||208
1620826000000|2021-05-12 13:26:40|4248.5|4248|4249|4248|4249|4248|4248.5|4248|181
1620826010000|2021-05-12 13:26:50|4249.5|4248.5|4249|4248.5|4249.5|4248.5|4249|4248.5|244
1620826020000|2021-05-12 13:27:00|4249.5|4249|4251|4250|4251|4250|4249.5|4249|768
1620826030000|2021-05-12 13:27:10|4250.5|4249.5|4250.5|4249.5|4250.5|4249.5|4250|4249.5|1197
1620826040000|2021-05-12 13:27:20|4250|4249|4249|4248.5|4250|4249|4249|4248.5|3027
1620826050000|2021-05-12 13:27:30|4248.5|4248|4249|4248.5|4249|4248.5|4248.5|4248|1703
1620826070000|2021-05-12 13:27:50|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|477
1620826080000|2021-05-12 13:28:00|4249|4248.5|4249.5|4249|4250|4249.5|4249|4248.5|1385
1620826090000|2021-05-12 13:28:10|4250|4249.5|4250|4249|4250|4249.5|4250|4249|108
1620826100000|2021-05-12 13:28:20|4249.5|4248.5|4249|4248.5|4249.5|4248.5|4249|4248.5|1431
1620826110000|2021-05-12 13:28:30|4248.5|4248|4248.5|4247.5|4248.5|4248|4248|4247|943
1620826120000|2021-05-12 13:28:40|4248|4247|4247.5|4246.5|4248|4247|4247.5|4246.5|27
1620826130000|2021-05-12 13:28:50|4247|4247|4247.5|4246.5|4247.5|4247|4247|4246.5|166
1620826140000|2021-05-12 13:29:00|4247|4247|4246|4245.5|4247|4247|4246|4245.5|1295
1620826150000|2021-05-12 13:29:10|4246.5|4245|4247.5|4246.5|4247.5|4247|4246.5|4245|1517
1620826160000|2021-05-12 13:29:20|4247|4245.5|4246.5|4246|4247|4246|4246.5|4245.5|599
1620826170000|2021-05-12 13:29:30|4247|4246.5|4247.5|4246.5|4247.5|4246.5|4247|4246.5|205
1620826180000|2021-05-12 13:29:40|4247|4246|4247.5|4246.5|4247.5|4246.5|4247|4246|67
1620826190000|2021-05-12 13:29:50|4248|4247|4248|4247.5|4248|4247.5|4248|4247|871
1620826200000|2021-05-12 13:30:00|4247.5|4247|4249|4248.5|4249|4248.5|4247|4246.5|4460
1620826210000|2021-05-12 13:30:10|4248.5|4248|4249.5|4249|4249.5|4249|4248.5|4248|1231
1620826220000|2021-05-12 13:30:20|4250|4249.5|4249.5|4248.5|4250.5|4250|4249|4248.5|1924
1620826230000|2021-05-12 13:30:30|4249|4248|4248.5|4248|4249|4248|4248.5|4248|1273
1620826240000|2021-05-12 13:30:40|4248|4247|4248.5|4247.5|4248.5|4247.5|4248|4247|905
1620826250000|2021-05-12 13:30:50|4248||4248||4248.5||4248||153
1620826260000|2021-05-12 13:31:00|4248.5|4247|4247.5|4247|4248.5|4248|4247.5|4247|2584
1620826270000|2021-05-12 13:31:10|4247|4246.5|4246|4245.5|4247|4246.5|4246|4245.5|1636
1620826280000|2021-05-12 13:31:20|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|250
1620826290000|2021-05-12 13:31:30|4247|4246.5|4247.5|4246.5|4247.5|4246.5|4247|4246.5|306
1620826300000|2021-05-12 13:31:40|4247|4246|4246|4245.5|4247|4246.5|4246|4245.5|1226
1620826310000|2021-05-12 13:31:50|4245.5|4245|4245.5|4244.5|4246|4245|4245|4244.5|3306
1620826320000|2021-05-12 13:32:00|4245|4244|4245|4244|4245.5|4244.5|4244.5|4244|2326
1620826330000|2021-05-12 13:32:10|4244.5|4243.5|4244.5|4243.5|4245|4244|4244|4243.5|227
1620826340000|2021-05-12 13:32:20||4244||4243.5||4244||4243.5|100
1620826350000|2021-05-12 13:32:30|4245|4244|4245|4244.5|4245|4244.5|4244.5|4243.5|919
1620826360000|2021-05-12 13:32:40|4244.5|4244|4245|4244.5|4245|4244.5|4244.5|4244|740
1620826370000|2021-05-12 13:32:50|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|481
1620826380000|2021-05-12 13:33:00|4245|4244.5|4244|4243.5|4245|4244.5|4244|4243.5|2943
1620826390000|2021-05-12 13:33:10|4243.5|4243|4240.5|4240|4243.5|4243|4240.5|4240|5707
1620826400000|2021-05-12 13:33:20|4241|4240.5|4241.5|4240.5|4241.5|4240.5|4240.5|4240|811
1620826410000|2021-05-12 13:33:30|4242|4241|4241.5|4241|4243|4242|4241|4240.5|2464
1620826420000|2021-05-12 13:33:40|4241|4240.5|4239|4238.5|4241|4240.5|4239|4238.5|2099
1620826430000|2021-05-12 13:33:50|4239.5|4239|4241|4240|4241|4240.5|4239.5|4239|1089
1620826440000|2021-05-12 13:34:00|4241.5|4240.5|4242|4241|4242|4241.5|4241.5|4240.5|156
1620826450000|2021-05-12 13:34:10|4241.5|4241.5|4242|4241.5|4242|4241.5|4241.5|4241.5|6
1620826460000|2021-05-12 13:34:20|4241.5|4241|4242|4241.5|4242.5|4242|4241.5|4241|1728
1620826470000|2021-05-12 13:34:30||4241||4241||4241||4241|409
1620826480000|2021-05-12 13:34:40|||||||||2
1620826490000|2021-05-12 13:34:50|4241.5|4240.5|4241|4240.5|4242|4240.5|4241|4240.5|1776
1620826500000|2021-05-12 13:35:00|4241.5|4241|4243.5|4242.5|4243.5|4243|4241.5|4241|2394
1620826510000|2021-05-12 13:35:10|4243|4242|4244|4243.5|4244|4243.5|4242.5|4241.5|2577
1620826520000|2021-05-12 13:35:20|4244.5|4244|4245.5|4245|4246|4245.5|4244.5|4244|1854
1620826530000|2021-05-12 13:35:30|4246||4246||4246||4245.5||528
1620826540000|2021-05-12 13:35:40|4246.5|4245.5|4248|4247.5|4248.5|4248|4246.5|4245.5|2119
1620826550000|2021-05-12 13:35:50|4248.5|4248|4249.5|4249|4250|4249|4248.5|4248|1160
1620826560000|2021-05-12 13:36:00|4250|4249.5|4251|4250|4251.5|4250.5|4249.5|4249|609
1620826570000|2021-05-12 13:36:10|4251.5|4250.5|4254.5|4253.5|4255|4254.5|4251.5|4250.5|2032
1620826580000|2021-05-12 13:36:20|4254|4253|4253.5|4253|4254.5|4253|4253|4252|2701
1620826590000|2021-05-12 13:36:30|4254|4253.5|4254|4253.5|4254.5|4254|4253.5|4252.5|1476
1620826600000|2021-05-12 13:36:40|4253.5|4253|4254|4253.5|4254|4253.5|4253.5|4253|1303
1620826610000|2021-05-12 13:36:50|4253.5|4253|4252|4251.5|4254|4253.5|4252|4251.5|4190
1620826620000|2021-05-12 13:37:00|4251.5|4251|4252.5|4251.5|4252.5|4251.5|4251.5|4250.5|1395
1620826630000|2021-05-12 13:37:10|4253|4252|4253|4252|4253|4252.5|4253|4252|220
1620826640000|2021-05-12 13:37:20|4253.5|4252.5|4253.5|4252.5|4253.5|4253|4253|4252|904
1620826650000|2021-05-12 13:37:30|4253|4253|4251.5|4250.5|4253|4253|4251.5|4250.5|2997
1620826660000|2021-05-12 13:37:40|4251|4251|4252.5|4251.5|4252.5|4251.5|4251|4250.5|1175
1620826670000|2021-05-12 13:37:50|4252|4251|4251.5|4250.5|4252|4251|4251|4250|1229
1620826680000|2021-05-12 13:38:00|4251|4250|4251.5|4250.5|4251.5|4250.5|4250.5|4250|176
1620826690000|2021-05-12 13:38:10|4251|4250|4252|4251|4252|4251|4251|4250|1163
1620826700000|2021-05-12 13:38:20|4252.5|4251.5|4253|4252|4253|4252.5|4252.5|4251.5|222
1620826710000|2021-05-12 13:38:30|4252.5||4253||4253||4252.5||366
1620826720000|2021-05-12 13:38:40|4253.5|4252.5|4253.5|4252.5|4253.5|4253|4253|4252.5|1528
1620826740000|2021-05-12 13:39:00|4253|4252|4256|4255.5|4256.5|4255.5|4253|4252|3992
1620826750000|2021-05-12 13:39:10|4256.5|4255|4257.5|4257|4257.5|4257|4256|4255|5420
1620826760000|2021-05-12 13:39:20|4258|4256.5|4258.5|4257.5|4259|4257.5|4257.5|4256.5|958
1620826770000|2021-05-12 13:39:30|4258|4257|4258|4257|4258.5|4257.5|4257.5|4257|386
1620826780000|2021-05-12 13:39:40|4257.5|4256.5|4257.5|4256.5|4258|4257|4257.5|4256.5|1987
1620826790000|2021-05-12 13:39:50||4257||4257||4257||4257|1106
1620826800000|2021-05-12 13:40:00|4257|4256.5|4257|4256|4257|4256.5|4256.5|4255.5|1164
1620826810000|2021-05-12 13:40:10|4257.5|4256.5|4261|4260|4262|4260.5|4257.5|4256|2798
1620826820000|2021-05-12 13:40:20|4260.5|4259.5|4261|4260|4261|4260|4260|4259.5|58
1620826830000|2021-05-12 13:40:30|||||||||1
1620826840000|2021-05-12 13:40:40|4260.5|4259.5|4261|4260|4261|4260|4260|4259.5|738
1620826850000|2021-05-12 13:40:50|4261.5|4260.5|4263|4262.5|4263.5|4262.5|4261.5|4260|1554
1620826860000|2021-05-12 13:41:00|4262.5|4262|4261.5|4260.5|4263|4262|4260.5|4260|2891
1620826870000|2021-05-12 13:41:10|4262|4261|4262|4261|4263|4262|4262|4261|50
1620826880000|2021-05-12 13:41:20|4261.5|4260.5|4261|4260|4261.5|4260.5|4260.5|4260|672
1620826890000|2021-05-12 13:41:30|4260.5|4259.5|4261|4260|4261|4260.5|4260.5|4259.5|659
1620826900000|2021-05-12 13:41:40|4260.5|4260.5|4260.5|4259.5|4260.5|4260.5|4260.5|4259.5|124
1620826910000|2021-05-12 13:41:50|4261|4260|4260|4259|4261|4260.5|4259|4258|3569
1620826930000|2021-05-12 13:42:10|4259.5|4258|4259.5|4258|4259.5|4258.5|4258|4257.5|1492
1620826940000|2021-05-12 13:42:20|4259|4258.5|4259|4258|4259|4258.5|4259|4258|126
1620826950000|2021-05-12 13:42:30|4258.5|4257.5|4258|4257.5|4258.5|4257.5|4258|4257.5|760
1620826960000|2021-05-12 13:42:40|4258.5|4258|4259|4258|4259|4258|4258.5|4258|13
1620826980000|2021-05-12 13:43:00|4258.5|4257.5|4259|4258|4259|4258.5|4258|4257|2271
1620826990000|2021-05-12 13:43:10|4259.5|4258.5|4260|4259|4260|4259|4259|4258|623
1620827000000|2021-05-12 13:43:20|4260.5|4259.5|4261.5|4261|4262|4261|4260.5|4259.5|349
1620827010000|2021-05-12 13:43:30|4262|4260.5|4261.5|4261|4262|4261|4261.5|4260.5|199
1620827030000|2021-05-12 13:43:50|4262|4261.5|4263.5|4263|4264|4263|4261.5|4261|425
1620827040000|2021-05-12 13:44:00|4264|4263.5|4265.5|4264.5|4265.5|4264.5|4264|4263.5|795
1620827050000|2021-05-12 13:44:10|4265|4265|4266.5|4265.5|4266.5|4266|4265|4264.5|2909
1620827060000|2021-05-12 13:44:20|4267|4266|4265.5|4265|4267.5|4267|4265|4264.5|7652
1620827070000|2021-05-12 13:44:30|4266.5|4265.5|4269|4268|4269|4268.5|4265.5|4265|6363
1620827080000|2021-05-12 13:44:40|4269.5|4268.5|4270|4269.5|4271|4270|4269.5|4268.5|667
1620827090000|2021-05-12 13:44:50|4269.5|4268.5|4266.5|4266|4269.5|4268.5|4266.5|4266|1297
1620827100000|2021-05-12 13:45:00|4267|4265.5|4266.5|4265|4267|4265.5|4265.5|4264.5|842
1620827110000|2021-05-12 13:45:10|4266|4265.5|4266.5|4265|4266.5|4265.5|4266|4265|269
1620827120000|2021-05-12 13:45:20|4266|4264.5|4263|4262|4266.5|4264.5|4262.5|4261.5|3841
1620827130000|2021-05-12 13:45:30|4263.5|4261.5|4263|4262|4263.5|4262.5|4263|4261.5|471
1620827140000|2021-05-12 13:45:40|4262.5|4261.5|4261.5|4260.5|4263|4261.5|4261.5|4260.5|1046
1620827150000|2021-05-12 13:45:50|4261|4260|4261.5|4260.5|4262|4261.5|4260.5|4260|2487
1620827160000|2021-05-12 13:46:00|||||||||188
1620827170000|2021-05-12 13:46:10|4261|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|689
1620827180000|2021-05-12 13:46:20|4261|4260|4260.5|4259.5|4261.5|4260.5|4259.5|4259|2510
1620827190000|2021-05-12 13:46:30|4261|4260|4261.5|4260.5|4262|4261|4261|4260|1529
1620827200000|2021-05-12 13:46:40||4261||4261||4261||4260.5|0
1620827210000|2021-05-12 13:46:50|4261|4260.5|4261|4260|4261.5|4260.5|4261|4260|1705
1620827220000|2021-05-12 13:47:00|4260.5|4259.5|4259.5|4258.5|4260.5|4259.5|4259.5|4258.5|1107
1620827230000|2021-05-12 13:47:10|4260|4259|4260|4259|4260|4259.5|4259.5|4258.5|720
1620827240000|2021-05-12 13:47:20|4260.5|4259.5|4260|4259|4260.5|4260|4260|4259|165
1620827250000|2021-05-12 13:47:30|4259.5||4260||4260||4259.5||0
1620827260000|2021-05-12 13:47:40||4259.5||4259.5||4259.5||4259|1313
1620827270000|2021-05-12 13:47:50|4259.5|4259|4260.5|4259.5|4260.5|4260|4259.5|4259|1164
1620827280000|2021-05-12 13:48:00|4260||4260||4260.5||4260||134
1620827290000|2021-05-12 13:48:10|4260.5||4260||4260.5||4260||503
1620827300000|2021-05-12 13:48:20|4259.5|4259|4260.5|4260|4260.5|4260|4259.5|4258.5|2784
1620827310000|2021-05-12 13:48:30|4260|4259.5|4260.5|4260|4261|4260.5|4260|4259.5|364
1620827320000|2021-05-12 13:48:40|4260|4259.5|4259.5|4258.5|4260|4259.5|4259.5|4258.5|1302
1620827330000|2021-05-12 13:48:50|4259|4258|4259|4258|4259.5|4259|4257.5|4257|1500
1620827340000|2021-05-12 13:49:00|4258.5|4258.5|4259.5|4258.5|4259.5|4259|4258.5|4258|727
1620827350000|2021-05-12 13:49:10|4260|4259|4260|4258.5|4260|4259.5|4259.5|4258.5|361
1620827360000|2021-05-12 13:49:20|4259.5|4259|4260|4258.5|4260|4259|4259|4258.5|3
1620827370000|2021-05-12 13:49:30|4259.5|4259|4260|4259.5|4260|4259.5|4259.5|4259|109
1620827380000|2021-05-12 13:49:40|4259.5|4259|4258|4257|4259.5|4259|4257.5|4257|1959
1620827390000|2021-05-12 13:49:50|4257.5||4257.5||4258||4257.5||100
1620827400000|2021-05-12 13:50:00||4256.5||4256.5||4256.5||4256.5|517
1620827410000|2021-05-12 13:50:10|4257|4256|4256.5|4255.5|4257|4256|4256.5|4255.5|1015
1620827420000|2021-05-12 13:50:20|4257|4256|4258|4257|4258.5|4257.5|4257|4256|942
1620827430000|2021-05-12 13:50:30|4258.5|4257.5|4258.5|4258|4258.5|4258|4258|4257.5|342
1620827440000|2021-05-12 13:50:40|4258|4257.5|4258.5|4258|4258.5|4258|4258|4257.5|26
1620827450000|2021-05-12 13:50:50|4258|4257.5|4258|4257.5|4258.5|4257.5|4257.5|4257|1445
1620827460000|2021-05-12 13:51:00|4257.5|4257|4256|4255|4258|4257.5|4254.5|4254|2804
1620827470000|2021-05-12 13:51:10|4256.5|4255.5|4257|4256|4257|4256|4256.5|4255|335
1620827480000|2021-05-12 13:51:20|4256.5|4255.5|4256|4255|4256.5|4255.5|4256|4255|719
1620827490000|2021-05-12 13:51:30|4256.5|4255.5|4256.5|4255.5|4256.5|4255.5|4256.5|4255.5|233
1620827500000|2021-05-12 13:51:40|4256|4255|4256.5|4255.5|4256.5|4256|4256|4255|542
1620827510000|2021-05-12 13:51:50|4257|4256|4257|4256|4257|4256|4257|4256|112
1620827520000|2021-05-12 13:52:00||4256.5||4256||4256.5||4256|330
1620827530000|2021-05-12 13:52:10|4256.5|4255.5|4256.5|4255.5|4256.5|4256|4256|4255.5|1222
1620827540000|2021-05-12 13:52:20|4256||4256.5||4256.5||4256||344
1620827570000|2021-05-12 13:52:50|4256||4256||4256||4256||397
1620827580000|2021-05-12 13:53:00|4255.5|4255|4256|4255|4256|4255.5|4255.5|4255|629
1620827590000|2021-05-12 13:53:10|4255.5||4256||4256||4255.5||0
1620827610000|2021-05-12 13:53:30|4256.5|4255.5|4257|4256|4257.5|4257|4256.5|4255.5|1938
1620827620000|2021-05-12 13:53:40|4256.5|4255.5|4256|4255|4257|4256|4255.5|4255|2826
1620827630000|2021-05-12 13:53:50|4255.5|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|536
1620827650000|2021-05-12 13:54:10|4255|4254.5|4255.5|4255|4255.5|4255|4255|4254.5|840
1620827660000|2021-05-12 13:54:20|||||||||86
1620827670000|2021-05-12 13:54:30|4256|4255.5|4256.5|4255.5|4256.5|4256|4256|4255|1297
1620827680000|2021-05-12 13:54:40||4256||4255.5||4256||4255.5|223
1620827690000|2021-05-12 13:54:50|4257|4256|4256.5|4255.5|4257|4256|4256.5|4255.5|518
1620827700000|2021-05-12 13:55:00|4256|4255|4256|4255|4256.5|4255.5|4255.5|4255|1675
1620827710000|2021-05-12 13:55:10|4256.5||4256||4256.5||4256||0
1620827720000|2021-05-12 13:55:20|4256.5|4255.5|4256.5|4256|4257|4256.5|4256.5|4255.5|3189
1620827730000|2021-05-12 13:55:30|4256|4255.5|4256.5|4255.5|4256.5|4255.5|4256|4255.5|2571
1620827740000|2021-05-12 13:55:40|4256|4255|4254.5|4254|4256|4255|4254.5|4254|811
1620827750000|2021-05-12 13:55:50|4254|4253.5|4254.5|4254|4254.5|4254|4254|4253|1921
1620827760000|2021-05-12 13:56:00|4255|4254.5|4255|4254.5|4255|4254.5|4254.5|4254|977
1620827770000|2021-05-12 13:56:10|4255.5|4255|4255|4254.5|4255.5|4255|4255|4254.5|113
1620827780000|2021-05-12 13:56:20|||||||||322
1620827790000|2021-05-12 13:56:30|4254.5|4254|4255|4254.5|4255|4254.5|4254.5|4254|431
1620827800000|2021-05-12 13:56:40|4255.5|4254|4257.5|4256.5|4257.5|4256.5|4254.5|4254|2032
1620827810000|2021-05-12 13:56:50|4257|4256|4258.5|4257.5|4258.5|4257.5|4256.5|4255.5|2272
1620827820000|2021-05-12 13:57:00|4258|4257|4257|4256|4258|4257|4257|4256|1757
1620827830000|2021-05-12 13:57:10|4256.5||4257||4257||4256.5||43
1620827840000|2021-05-12 13:57:20|4256.5|4256.5|4255.5|4255|4256.5|4256.5|4255.5|4255|1027
1620827850000|2021-05-12 13:57:30|4255|4254.5|4255.5|4254.5|4255.5|4254.5|4255|4254.5|436
1620827870000|2021-05-12 13:57:50|4255|4254|4253.5|4252.5|4255.5|4254.5|4253.5|4252.5|1432
1620827880000|2021-05-12 13:58:00|4253|4253|4253.5|4253|4253.5|4253|4253|4253|332
1620827890000|2021-05-12 13:58:10||4252.5||4252.5||4252.5||4252.5|0
1620827900000|2021-05-12 13:58:20|4253|4252|4253|4252|4253|4252.5|4252.5|4252|381
1620827910000|2021-05-12 13:58:30|4252.5||4252.5||4252.5||4252.5||0
1620827920000|2021-05-12 13:58:40|4253|4252.5|4252.5|4252|4253|4252.5|4252.5|4252|52
1620827930000|2021-05-12 13:58:50|4253|4252.5|4252.5|4252|4253|4252.5|4252|4251.5|1295
1620827940000|2021-05-12 13:59:00||4251.5||4252||4252||4251.5|0
1620827950000|2021-05-12 13:59:10|4252|4251.5|4252|4251.5|4252.5|4252|4252|4251.5|517
1620827960000|2021-05-12 13:59:20|||||||||23
1620827970000|2021-05-12 13:59:30|4253|4252|4254.5|4254|4254.5|4254|4252.5|4252|1422
1620827980000|2021-05-12 13:59:40|4254|4253.5|4254.5|4253.5|4254.5|4253.5|4254|4253.5|332
1620827990000|2021-05-12 13:59:50|4255|4254|4255.5|4254.5|4255.5|4254.5|4255|4253.5|376
1620828000000|2021-05-12 14:00:00|4255|4255|4257|4256|4257|4256|4255|4255|145
1620828010000|2021-05-12 14:00:10|4256.5|4256.5|4256.5|4256|4257|4256.5|4256.5|4256|1304
1620828020000|2021-05-12 14:00:20|4257|4256.5|4257|4256|4257|4256.5|4257|4256|2040
1620828030000|2021-05-12 14:00:30|4256.5|4255.5|4255|4254.5|4256.5|4255.5|4254.5|4253.5|3147
1620828040000|2021-05-12 14:00:40||4254||4254||4254||4254|1
1620828050000|2021-05-12 14:00:50|4255.5|4254.5|4255|4254.5|4255.5|4255|4255|4254|283
1620828060000|2021-05-12 14:01:00|4254.5|4254|4254|4252.5|4254.5|4254|4254|4252.5|633
1620828070000|2021-05-12 14:01:10|4253.5||4253.5||4253.5||4253.5||108
1620828080000|2021-05-12 14:01:20|4254|4253|4254.5|4253.5|4254.5|4254|4253.5|4253|135
1620828090000|2021-05-12 14:01:30|4254|4253|4254|4253.5|4254|4253.5|4253.5|4253|424
1620828100000|2021-05-12 14:01:40|4253.5|4253|4254|4253.5|4254|4253.5|4253.5|4253|810
1620828110000|2021-05-12 14:01:50|4253.5|4253|4254|4253|4254|4253.5|4253.5|4253|333
1620828120000|2021-05-12 14:02:00|4253.5|4252.5|4252.5|4251.5|4253.5|4252.5|4252.5|4251.5|3740
1620828130000|2021-05-12 14:02:10|4252|4251|4251.5|4250.5|4252|4251|4251.5|4250.5|485
1620828140000|2021-05-12 14:02:20|4251|4250|4251|4250|4251|4250|4250.5|4250|88
1620828150000|2021-05-12 14:02:30|4250.5|4250.5|4250.5|4250|4251|4250.5|4250.5|4250|516
1620828160000|2021-05-12 14:02:40|4251|4250.5|4251.5|4251|4252|4251.5|4250.5|4250|1264
1620828170000|2021-05-12 14:02:50|4251|4250.5|4251.5|4250.5|4251.5|4250.5|4251|4250.5|332
1620828180000|2021-05-12 14:03:00|4251|4250|4250|4249.5|4251|4250.5|4250|4249.5|1754
1620828190000|2021-05-12 14:03:10|4249.5|4249|4249.5|4249|4250|4249.5|4249.5|4249|894
1620828200000|2021-05-12 14:03:20|4249|4248.5|4249.5|4249|4249.5|4249|4249|4248.5|803
1620828210000|2021-05-12 14:03:30|4249|4248.5|4249|4248.5|4249|4248.5|4248.5|4248|258
1620828220000|2021-05-12 14:03:40||4248||4248||4248.5||4248|283
1620828230000|2021-05-12 14:03:50|4249.5|4248.5|4249.5|4248.5|4249.5|4249|4249.5|4248|536
1620828240000|2021-05-12 14:04:00|4249|4249|4250|4249.5|4250.5|4250|4249|4249|991
1620828250000|2021-05-12 14:04:10|4249.5|4249|4250|4249|4250|4249|4249.5|4249|964
1620828260000|2021-05-12 14:04:20|4250.5|4249.5|4251|4249.5|4251|4250.5|4250.5|4249.5|755
1620828270000|2021-05-12 14:04:30|4250.5||4251||4251||4250.5||0
1620828280000|2021-05-12 14:04:40|4250.5|4250|4251|4250|4251|4250.5|4250.5|4249.5|461
1620828290000|2021-05-12 14:04:50||4250.5||4250.5||4250.5||4250.5|0
1620828300000|2021-05-12 14:05:00|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4250.5|354
1620828310000|2021-05-12 14:05:10|4252|4251.5|4252.5|4252|4253|4252|4252|4251.5|1692
1620828320000|2021-05-12 14:05:20|4253||4253||4253||4252.5||380
1620828330000|2021-05-12 14:05:30|4253.5|4252.5|4252|4250.5|4253.5|4252.5|4251|4250.5|6511
1620828350000|2021-05-12 14:05:50|4251.5||4251.5||4251.5||4251||175
1620828360000|2021-05-12 14:06:00|4251||4251.5||4251.5||4251||575
1620828370000|2021-05-12 14:06:10|4251|4251|4252|4251|4252|4251.5|4251|4250.5|957
1620828380000|2021-05-12 14:06:20||4251.5||4251.5||4251.5||4251.5|29
1620828390000|2021-05-12 14:06:30|4252.5|4252|4252.5|4251.5|4252.5|4252|4252.5|4251.5|379
1620828400000|2021-05-12 14:06:40|4253|4252|4253.5|4253|4253.5|4253|4253|4252|480
1620828410000|2021-05-12 14:06:50|4254||4253.5||4254||4253.5||477
1620828420000|2021-05-12 14:07:00|4254|4253.5|4254|4253.5|4254.5|4254|4253.5|4253|1400
1620828430000|2021-05-12 14:07:10|4254.5|4254|4254.5|4254|4255|4254.5|4254.5|4253.5|604
1620828440000|2021-05-12 14:07:20||4253.5||4253.5||4254||4253.5|2814
1620828450000|2021-05-12 14:07:30|4254|4253|4253.5|4253|4254|4253|4253.5|4252.5|1147
1620828460000|2021-05-12 14:07:40|4254|4253.5|4254|4253|4254|4253.5|4254|4253|753
1620828470000|2021-05-12 14:07:50|4253.5|4252.5|4253|4252.5|4253.5|4253|4252.5|4252|1864
1620828480000|2021-05-12 14:08:00|4252.5|4252|4252.5|4252|4253|4252.5|4252.5|4252|42
1620828490000|2021-05-12 14:08:10|4253||4252.5||4253||4252.5||389
1620828500000|2021-05-12 14:08:20|4253|4252.5|4254|4253|4254|4253|4253|4252.5|1437
1620828510000|2021-05-12 14:08:30|||||||||85
1620828520000|2021-05-12 14:08:40|4254.5|4253.5|4255|4254|4255.5|4255|4254|4253|2241
1620828530000|2021-05-12 14:08:50|4255.5|4254.5|4256|4255.5|4256|4255.5|4255.5|4254.5|121
1620828540000|2021-05-12 14:09:00||4255||4255.5||4255.5||4255|966
1620828550000|2021-05-12 14:09:10|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255.5|2315
1620828560000|2021-05-12 14:09:20||4255||4255.5||4255.5||4255|1250
1620828570000|2021-05-12 14:09:30|4256.5|4255|4257|4256|4257.5|4256.5|4256.5|4255|410
1620828580000|2021-05-12 14:09:40||4256.5||4256.5||4256.5||4256.5|0
1620828590000|2021-05-12 14:09:50|4256.5|4256|4256.5|4255.5|4257|4256|4256|4255.5|2624
1620828600000|2021-05-12 14:10:00|4256|4256|4256|4255|4256.5|4256|4256|4255|502
1620828610000|2021-05-12 14:10:10||4255.5||4255||4255.5||4255|95603
1620828620000|2021-05-12 14:10:20||4255.5||4255.5||4255.5||4255|907
1620828630000|2021-05-12 14:10:30|4256.5|4256|4256|4255|4256.5|4256|4255.5|4255|1410
1620828640000|2021-05-12 14:10:40|4256.5|4255.5|4256.5|4255.5|4256.5|4256|4256.5|4255.5|476
1620828650000|2021-05-12 14:10:50|4256|4256|4256.5|4256|4256.5|4256|4256|4256|1393
1620828660000|2021-05-12 14:11:00|4257|4256.5|4257|4256|4257|4256.5|4256|4255.5|1366
1620828670000|2021-05-12 14:11:10|4256.5|4256.5|4259|4258|4259.5|4259|4256.5|4256|5930
1620828680000|2021-05-12 14:11:20|4258.5|4257.5|4259|4258.5|4259|4258.5|4258.5|4257.5|620
1620828690000|2021-05-12 14:11:30|4259.5|4259|4260|4259.5|4261|4260|4259.5|4259|465
1620828700000|2021-05-12 14:11:40|4259.5|4259|4259.5|4259|4260|4259.5|4259.5|4259|1858
1620828710000|2021-05-12 14:11:50|4260|4258.5|4260.5|4259.5|4260.5|4260|4259|4258.5|5063
1620828720000|2021-05-12 14:12:00|4260|4260|4260|4259|4260|4260|4259.5|4259|1186
1620828730000|2021-05-12 14:12:10|4259.5||4259.5||4259.5||4259.5||40
1620828740000|2021-05-12 14:12:20|4260|4259.5|4260.5|4260|4260.5|4260|4260|4259|674
1620828750000|2021-05-12 14:12:30|4260|4259.5|4260.5|4259.5|4260.5|4259.5|4260|4259.5|5
1620828760000|2021-05-12 14:12:40|4260|4259|4259.5|4258.5|4260.5|4259.5|4259|4258.5|2010
1620828770000|2021-05-12 14:12:50|4259|4259|4259.5|4259|4259.5|4259|4259|4258.5|476
1620828780000|2021-05-12 14:13:00|4260|4259.5|4260.5|4259.5|4260.5|4259.5|4260|4259|151
1620828790000|2021-05-12 14:13:10|4261|4260|4261|4260|4261.5|4260.5|4260.5|4260|405
1620828800000|2021-05-12 14:13:20|4260.5|4260.5|4260|4259|4261|4260.5|4259.5|4259|1201
1620828810000|2021-05-12 14:13:30|4260.5|4259.5|4261|4260|4261|4260.5|4260.5|4259.5|225
1620828820000|2021-05-12 14:13:40|4260.5|4259.5|4259.5|4259|4260.5|4259.5|4259.5|4259|443
1620828830000|2021-05-12 14:13:50|4260|4259.5|4261|4260.5|4261|4260.5|4260|4259.5|826
1620828840000|2021-05-12 14:14:00|4260.5|4260|4261|4260|4261|4260.5|4259.5|4259|593
1620828850000|2021-05-12 14:14:10|4260.5|4259.5|4260.5|4259.5|4260.5|4260|4260.5|4259.5|0
1620828860000|2021-05-12 14:14:20|4260|4260|4260|4259.5|4260.5|4260|4260|4259.5|247
1620828870000|2021-05-12 14:14:30|4259.5|4259|4260|4259.5|4260|4259.5|4259.5|4259|1536
1620828880000|2021-05-12 14:14:40||4259||4259.5||4259.5||4259|0
1620828890000|2021-05-12 14:14:50||4259||4259||4259.5||4259|0
1620828900000|2021-05-12 14:15:00|4260.5|4259.5|4260.5|4260|4260.5|4260|4260.5|4259.5|306
1620828910000|2021-05-12 14:15:10|4260|4259.5|4261|4260|4261|4260.5|4260|4259.5|1262
1620828920000|2021-05-12 14:15:20|4260.5|4259.5|4259|4257.5|4260.5|4260|4258.5|4257.5|4988
1620828930000|2021-05-12 14:15:30|4258.5|4258|4259|4258.5|4259|4258.5|4258.5|4258|133
1620828940000|2021-05-12 14:15:40|4259.5|4259|4260|4259|4260|4259.5|4259|4258.5|780
1620828950000|2021-05-12 14:15:50||4259.5||4259||4259.5||4259|0
1620828960000|2021-05-12 14:16:00|4259.5||4259.5||4259.5||4259.5||0
1620828970000|2021-05-12 14:16:10|4260||4260||4260||4260||130
1620828980000|2021-05-12 14:16:20|4259.5|4258.5|4259.5|4258.5|4259.5|4259|4259|4258.5|1692
1620828990000|2021-05-12 14:16:30|4259||4259||4259||4259||60
1620829000000|2021-05-12 14:16:40|4259.5|4259|4260|4259.5|4260|4259.5|4259.5|4259|119
1620829010000|2021-05-12 14:16:50|4260.5|4260|4260|4259|4260.5|4260|4259.5|4259|2819
1620829020000|2021-05-12 14:17:00|4260.5|4259.5|4262|4261|4262|4261|4260.5|4259.5|747
1620829030000|2021-05-12 14:17:10|4262.5|4261.5|4263.5|4262.5|4263.5|4262.5|4262|4261|602
1620829040000|2021-05-12 14:17:20|4263|4263|4264.5|4263.5|4264.5|4264|4263|4262.5|455
1620829050000|2021-05-12 14:17:30|4265|4264|4265|4264.5|4265|4264.5|4265|4264|804
1620829060000|2021-05-12 14:17:40|||||||||340
1620829070000|2021-05-12 14:17:50|4264.5|4264|4263|4262|4264.5|4264|4263|4262|3547
1620829080000|2021-05-12 14:18:00|4262.5||4262.5||4263||4262.5||680
1620829090000|2021-05-12 14:18:10|4262|4261|4264|4263|4264|4263|4262|4261|604
1620829100000|2021-05-12 14:18:20|4264.5|4263.5|4264.5|4263.5|4265|4264|4264.5|4263.5|998
1620829110000|2021-05-12 14:18:30|4264|4263|4263|4262.5|4264.5|4263|4263|4262.5|715
1620829120000|2021-05-12 14:18:40|4262.5|4262|4263|4262|4263|4262.5|4262.5|4261.5|866
1620829130000|2021-05-12 14:18:50|4263.5|4262.5|4263.5|4262.5|4263.5|4263|4263|4262.5|257
1620829140000|2021-05-12 14:19:00||4263||4263||4263||4262.5|556
1620829150000|2021-05-12 14:19:10|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|266
1620829160000|2021-05-12 14:19:20|4262.5|4262|4262.5|4261.5|4262.5|4262|4262.5|4261.5|899
1620829170000|2021-05-12 14:19:30|4263|4262|4263.5|4262.5|4263.5|4263|4263|4261.5|2075
1620829190000|2021-05-12 14:19:50||4263||4262.5||4263||4262.5|153
1620829200000|2021-05-12 14:20:00|4263|4263|4263.5|4262.5|4263.5|4263|4263|4262.5|288
1620829210000|2021-05-12 14:20:10|4264|4263|4264.5|4263.5|4264.5|4264|4263.5|4262.5|1178
1620829220000|2021-05-12 14:20:20|4265|4264|4266.5|4265.5|4266.5|4265.5|4264.5|4263.5|1248
1620829230000|2021-05-12 14:20:30|4266|4265|4264.5|4263.5|4266.5|4265|4264|4263.5|3399
1620829240000|2021-05-12 14:20:40|4264|4263|4263|4262.5|4264|4263|4263|4262.5|2505
1620829250000|2021-05-12 14:20:50|4262.5|4262|4265|4264.5|4265|4264.5|4262.5|4262|648
1620829260000|2021-05-12 14:21:00|4265.5|4265|4265.5|4264.5|4265.5|4265|4265|4264.5|113
1620829270000|2021-05-12 14:21:10||4265||4264.5||4265||4264.5|9
1620829280000|2021-05-12 14:21:20|4266|4265|4266|4265|4266.5|4265.5|4266|4264.5|349
1620829290000|2021-05-12 14:21:30|4265.5|4265.5|4267|4266|4267|4266|4265.5|4265.5|541
1620829300000|2021-05-12 14:21:40|4267.5|4266.5|4267|4266.5|4267.5|4266.5|4267|4266.5|35
1620829310000|2021-05-12 14:21:50|4267.5||4267.5||4267.5||4267.5||1372
1620829320000|2021-05-12 14:22:00|4267|4266|4267|4266|4267|4266|4266.5|4266|1365
1620829330000|2021-05-12 14:22:10|4266.5||4266.5||4267||4266.5||0
1620829340000|2021-05-12 14:22:20|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|577
1620829350000|2021-05-12 14:22:30|4267|4266|4267|4266.5|4267|4266.5|4267|4266|1618
1620829360000|2021-05-12 14:22:40|4267.5|4267|4268.5|4268|4268.5|4268|4267|4266.5|1342
1620829370000|2021-05-12 14:22:50||4267.5||4268||4268||4267.5|261
1620829380000|2021-05-12 14:23:00|4269|4268.5|4269|4268.5|4269.5|4268.5|4269|4268.5|29
1620829400000|2021-05-12 14:23:20|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|479
1620829410000|2021-05-12 14:23:30|4269.5|4269|4269.5|4269|4269.5|4269|4269|4269|1267
1620829430000|2021-05-12 14:23:50|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|1218
1620829440000|2021-05-12 14:24:00|4269|4268.5|4269.5|4268.5|4269.5|4269|4269|4268.5|1251
1620829450000|2021-05-12 14:24:10|4269|4269|4269.5|4269|4269.5|4269|4269|4268.5|660
1620829460000|2021-05-12 14:24:20|4269|4268.5|4269|4268|4269.5|4269|4267.5|4267|3377
1620829470000|2021-05-12 14:24:30|4268.5|4267.5|4270.5|4270|4270.5|4270|4268.5|4267.5|606
1620829480000|2021-05-12 14:24:40|4271|4270.5|4271|4270|4271.5|4270.5|4271|4270|1226
1620829490000|2021-05-12 14:24:50|4271.5|4270.5|4271|4270|4272|4271|4271|4270|588
1620829500000|2021-05-12 14:25:00|4270.5||4271||4271||4270.5||444
1620829510000|2021-05-12 14:25:10|4270.5|4269.5|4270|4269.5|4271|4269.5|4269.5|4269|2297
1620829520000|2021-05-12 14:25:20|4270.5|4270|4270|4269|4270.5|4270|4269.5|4269|1080
1620829530000|2021-05-12 14:25:30||4269.5||4269||4269.5||4269|198
1620829540000|2021-05-12 14:25:40||4269.5||4269||4269.5||4269|0
1620829550000|2021-05-12 14:25:50||4269.5||4269.5||4269.5||4269|110
1620829560000|2021-05-12 14:26:00|4270.5|4270|4270.5|4270|4270.5|4270|4270|4269.5|643
1620829580000|2021-05-12 14:26:20|4271|4270.5|4271|4270.5|4271|4270.5|4270.5|4270|326
1620829590000|2021-05-12 14:26:30|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|444
1620829600000|2021-05-12 14:26:40|4271.5|4271|4272|4271|4272|4271|4271|4270.5|45
1620829610000|2021-05-12 14:26:50|4271.5|4271.5|4272|4271|4272|4271.5|4271.5|4271|466
1620829620000|2021-05-12 14:27:00|4271.5||4271.5||4271.5||4271.5||1453
1620829630000|2021-05-12 14:27:10|4271|4270.5|4270.5|4270|4271.5|4271|4270.5|4270|1616
1620829640000|2021-05-12 14:27:20|4270|4269.5|4271.5|4270.5|4271.5|4271|4270|4269|1131
1620829660000|2021-05-12 14:27:40||4271||4271||4271||4270.5|0
1620829670000|2021-05-12 14:27:50|4272|4271.5|4272.5|4272|4273|4272.5|4271.5|4271|1875
1620829680000|2021-05-12 14:28:00|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|772
1620829690000|2021-05-12 14:28:10||4271.5||4271.5||4271.5||4271.5|709
1620829710000|2021-05-12 14:28:30|4272|4271|4271|4270.5|4272|4271|4271|4270.5|2524
1620829720000|2021-05-12 14:28:40|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4269.5|1020
1620829730000|2021-05-12 14:28:50|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|923
1620829740000|2021-05-12 14:29:00|||||||||96
1620829750000|2021-05-12 14:29:10|4270|4269.5|4271.5|4270.5|4271.5|4271|4270|4269.5|2573
1620829760000|2021-05-12 14:29:20||4271||4270.5||4271||4270.5|0
1620829770000|2021-05-12 14:29:30|4271|4271|4271.5|4270.5|4271.5|4271|4271|4270.5|1570
1620829780000|2021-05-12 14:29:40|4271||4271||4271||4271||0
1620829790000|2021-05-12 14:29:50|4270.5|4270|4270.5|4270|4271|4270.5|4270.5|4270|2331
1620829800000|2021-05-12 14:30:00|4270|4269.5|4271|4270|4271|4270.5|4268.5|4268|5952
1620829810000|2021-05-12 14:30:10|4271.5|4270.5|4271.5|4270.5|4272.5|4271.5|4271|4270|2016
1620829820000|2021-05-12 14:30:20|4271|4270|4271.5|4270|4271.5|4270.5|4270.5|4270|592
1620829830000|2021-05-12 14:30:30|4271|4269.5|4270.5|4269.5|4271|4269.5|4270|4269.5|364
1620829840000|2021-05-12 14:30:40|4270|4270|4270|4269.5|4270|4270|4270|4269.5|0
1620829850000|2021-05-12 14:30:50|4269.5|4269|4269|4268|4270|4269|4269|4268|1118
1620829860000|2021-05-12 14:31:00|4268.5|4267.5|4268|4267.5|4268.5|4267.5|4268|4267.5|928
1620829870000|2021-05-12 14:31:10|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4267.5|86
1620829880000|2021-05-12 14:31:20|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4267.5|4267|322
1620829890000|2021-05-12 14:31:30|4269|4268|4268.5|4268|4269|4268.5|4268.5|4268|122
1620829900000|2021-05-12 14:31:40|4268|4267.5|4267|4266|4268.5|4268|4266.5|4266|1774
1620829910000|2021-05-12 14:31:50|4266.5|4265.5|4266|4265|4266.5|4265.5|4265.5|4264.5|613
1620829920000|2021-05-12 14:32:00|4265.5|4264.5|4265|4264.5|4266|4265|4265|4264.5|480
1620829930000|2021-05-12 14:32:10|4264.5|4264|4264.5|4263.5|4264.5|4264|4264|4263|1056
1620829940000|2021-05-12 14:32:20|4264|4264|4264|4263.5|4264.5|4264|4264|4263.5|791
1620829950000|2021-05-12 14:32:30|4263.5|4263|4263.5|4263|4264|4263.5|4263|4262.5|1832
1620829960000|2021-05-12 14:32:40||4262.5||4262.5||4262.5||4262.5|121
1620829970000|2021-05-12 14:32:50|4263|4263|4263.5|4262.5|4263.5|4263|4263|4262.5|183
1620829980000|2021-05-12 14:33:00|4264|4263|4264.5|4263.5|4264.5|4264|4264|4262.5|1059
1620829990000|2021-05-12 14:33:10|4264|4264|4264.5|4263.5|4264.5|4264|4264|4263.5|820
1620830000000|2021-05-12 14:33:20|4264|4263|4264|4263|4264|4263.5|4263|4262.5|2091
1620830010000|2021-05-12 14:33:30||4263.5||4263||4263.5||4263|131
1620830020000|2021-05-12 14:33:40|4263.5|4262.5|4263|4262|4263.5|4262.5|4262|4261.5|2680
1620830030000|2021-05-12 14:33:50|4262.5|4261.5|4263|4262|4263|4262|4262|4261.5|751
1620830050000|2021-05-12 14:34:10|4262.5|4262.5|4263|4262.5|4263|4262.5|4262.5|4262|130
1620830060000|2021-05-12 14:34:20|4262.5|4262|4263|4262|4263|4262|4262|4261.5|1619
1620830070000|2021-05-12 14:34:30|4262.5|4261.5|4262.5|4262|4262.5|4262|4262|4261.5|492
1620830080000|2021-05-12 14:34:40|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|145
1620830090000|2021-05-12 14:34:50|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|320
1620830100000|2021-05-12 14:35:00|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|1612
1620830110000|2021-05-12 14:35:10|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|0
1620830130000|2021-05-12 14:35:30|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|326
1620830140000|2021-05-12 14:35:40|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|841
1620830150000|2021-05-12 14:35:50|4265.5|4265|4265.5|4265|4266|4265|4265|4264.5|280
1620830160000|2021-05-12 14:36:00|4266|4265.5|4266.5|4265.5|4266.5|4266|4266|4265.5|1705
1620830170000|2021-05-12 14:36:10||4266||4266||4266||4266|136
1620830190000|2021-05-12 14:36:30|4266|4265.5|4266.5|4266|4266.5|4266|4266|4265.5|2226
1620830200000|2021-05-12 14:36:40|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|997
1620830220000|2021-05-12 14:37:00|||||||||250
1620830230000|2021-05-12 14:37:10|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|588
1620830240000|2021-05-12 14:37:20|||||||||100
1620830250000|2021-05-12 14:37:30|4267.5|4267|4268.5|4268|4269|4268|4267.5|4267|4728
1620830260000|2021-05-12 14:37:40|4269|4268.5|4269.5|4268.5|4269.5|4269|4269|4268|1204
1620830270000|2021-05-12 14:37:50|4270|4269|4270|4269.5|4270.5|4269.5|4270|4268.5|538
1620830280000|2021-05-12 14:38:00|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|763
1620830290000|2021-05-12 14:38:10|4270.5|4270|4270|4269.5|4271|4270.5|4270|4269.5|633
1620830300000|2021-05-12 14:38:20|4269.5|4269|4268.5|4268|4269.5|4269|4268.5|4268|2845
1620830310000|2021-05-12 14:38:30|||||||||5
1620830320000|2021-05-12 14:38:40|||||||||59
1620830340000|2021-05-12 14:39:00|4268|4267.5|4267|4266|4269|4268|4267|4266|4132
1620830350000|2021-05-12 14:39:10||4266.5||4266||4266.5||4266|982
1620830360000|2021-05-12 14:39:20|4266.5|4265.5|4266|4265|4267|4265.5|4265.5|4265|3423
1620830370000|2021-05-12 14:39:30|4266.5|4265.5|4266|4265.5|4266.5|4265.5|4266|4265|0
1620830380000|2021-05-12 14:39:40||4265||4265.5||4265.5||4265|303
1620830390000|2021-05-12 14:39:50|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|0
1620830400000|2021-05-12 14:40:00|4265|4264.5|4265|4264.5|4265.5|4265|4265|4264.5|896
1620830410000|2021-05-12 14:40:10|4265.5|4264|4265|4264|4265.5|4264.5|4264.5|4264|623
1620830420000|2021-05-12 14:40:20|4264.5|4263.5|4264.5|4263.5|4265|4263.5|4264|4263.5|35
1620830430000|2021-05-12 14:40:30||4263||4264||4264||4263|0
1620830440000|2021-05-12 14:40:40|4265|4263.5|4264|4263.5|4265|4264|4264|4263.5|1769
1620830450000|2021-05-12 14:40:50|4263.5|4263|4263|4262.5|4263.5|4263|4263|4262.5|1496
1620830460000|2021-05-12 14:41:00|4262.5|4262|4262|4261|4262.5|4262|4262|4261|5
1620830470000|2021-05-12 14:41:10|4261.5|4260.5|4261.5|4261|4262|4261|4261|4260.5|524
1620830480000|2021-05-12 14:41:20|4262|4261.5|4262|4261|4262|4261.5|4261.5|4261|452
1620830500000|2021-05-12 14:41:40||4261.5||4261.5||4261.5||4261|0
1620830510000|2021-05-12 14:41:50|4262.5|4262|4262.5|4262|4262.5|4262|4262|4261.5|1123
1620830520000|2021-05-12 14:42:00|4263|4262.5|4263|4262|4263|4262.5|4262.5|4262|799
1620830530000|2021-05-12 14:42:10|4262.5||4262.5||4263||4262.5||46
1620830540000|2021-05-12 14:42:20|4263|4262.5|4264|4263.5|4264|4263.5|4262.5|4262.5|2847
1620830550000|2021-05-12 14:42:30|4264.5|4264|4264|4263.5|4264.5|4264|4264|4263.5|284
1620830560000|2021-05-12 14:42:40|||||||||253
1620830570000|2021-05-12 14:42:50|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4263.5|11
1620830580000|2021-05-12 14:43:00|||||||||4
1620830590000|2021-05-12 14:43:10|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|1500
1620830600000|2021-05-12 14:43:20|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|224
1620830620000|2021-05-12 14:43:40|4264.5|4264|4264.5|4263.5|4264.5|4264|4264|4263.5|2623
1620830630000|2021-05-12 14:43:50|4264||4264||4264||4264||75
1620830640000|2021-05-12 14:44:00|4264.5|4264|4264.5|4264|4265.5|4265|4264.5|4264|1656
1620830650000|2021-05-12 14:44:10|4264|4263.5|4264|4263.5|4264.5|4264|4264|4263.5|1231
1620830660000|2021-05-12 14:44:20|||||||||16
1620830670000|2021-05-12 14:44:30|4264.5|4264|4265.5|4264.5|4265.5|4264.5|4264|4263.5|269
1620830680000|2021-05-12 14:44:40|4265|4264|4265|4264|4265|4264.5|4265|4264|0
1620830690000|2021-05-12 14:44:50|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|0
1620830700000|2021-05-12 14:45:00|4265|4265|4265.5|4265|4265.5|4265|4265|4265|25
1620830710000|2021-05-12 14:45:10|4266|4265.5|4266|4265.5|4266.5|4266|4266|4265.5|2610
1620830720000|2021-05-12 14:45:20|4266.5|4266|4267.5|4267|4268.5|4267.5|4266.5|4266|3027
1620830730000|2021-05-12 14:45:30|4267|4266.5|4267|4266|4267|4266.5|4266.5|4265.5|2002
1620830740000|2021-05-12 14:45:40||4266.5||4266.5||4266.5||4266.5|0
1620830750000|2021-05-12 14:45:50|4266.5|4266|4267|4266|4267|4266.5|4266.5|4266|523
1620830760000|2021-05-12 14:46:00|4266.5|4265|4265.5|4265|4266.5|4265.5|4265.5|4265|1025
1620830770000|2021-05-12 14:46:10|4266|4265.5|4266|4265|4266|4265.5|4266|4265|310
1620830780000|2021-05-12 14:46:20|4265.5|4265.5|4266|4265|4266|4265.5|4265.5|4265|580
1620830790000|2021-05-12 14:46:30|4265.5|4264.5|4264.5|4264|4265.5|4264.5|4264.5|4264|981
1620830800000|2021-05-12 14:46:40|4265|4264.5|4265|4264|4265|4264.5|4264.5|4264|502
1620830810000|2021-05-12 14:46:50||4264.5||4264.5||4264.5||4264.5|0
1620830820000|2021-05-12 14:47:00|4264.5|4264|4265|4264|4265|4264.5|4264.5|4264|1021
1620830830000|2021-05-12 14:47:10|4264.5|4264.5|4264|4263.5|4264.5|4264.5|4264|4263.5|1452
1620830840000|2021-05-12 14:47:20|4264.5|4264|4265|4264.5|4265|4264.5|4264.5|4264|1681
1620830850000|2021-05-12 14:47:30|||||||||1061
1620830860000|2021-05-12 14:47:40|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|1380
1620830870000|2021-05-12 14:47:50|4266|4265.5|4266.5|4265.5|4266.5|4266|4266|4265.5|178
1620830880000|2021-05-12 14:48:00|4267|4266|4266|4265.5|4267|4266|4266|4265.5|354
1620830890000|2021-05-12 14:48:10|4266.5||4266.5||4266.5||4266||0
1620830900000|2021-05-12 14:48:20|4267|4266|4266.5|4266|4267|4266.5|4266.5|4266|219
1620830910000|2021-05-12 14:48:30|4266|4265.5|4266|4265.5|4266.5|4265.5|4266|4265.5|2092
1620830920000|2021-05-12 14:48:40|4266.5||4266.5||4266.5||4266||0
1620830930000|2021-05-12 14:48:50|4266|4265|4265.5|4265|4266.5|4265|4265.5|4265|937
1620830940000|2021-05-12 14:49:00|4265|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|456
1620830960000|2021-05-12 14:49:20|||||||||600
1620830970000|2021-05-12 14:49:30|4265|4264|4265|4264.5|4265|4264.5|4264.5|4264|1029
1620830980000|2021-05-12 14:49:40|4264.5|4264|4263.5|4263|4264.5|4264|4263.5|4263|1462
1620831000000|2021-05-12 14:50:00|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|1997
1620831010000|2021-05-12 14:50:10|4263.5|4263|4263.5|4262.5|4264|4263.5|4263.5|4262.5|1325
1620831020000|2021-05-12 14:50:20||4263||4263||4263||4263|0
1620831030000|2021-05-12 14:50:30|||||||||39
1620831040000|2021-05-12 14:50:40|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|763
1620831050000|2021-05-12 14:50:50|4264.5|4264|4264|4263.5|4264.5|4264|4264|4263.5|916
1620831060000|2021-05-12 14:51:00|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|96
1620831070000|2021-05-12 14:51:10|4264|4263.5|4264|4263.5|4264.5|4263.5|4264|4263.5|348
1620831080000|2021-05-12 14:51:20|4264.5||4264||4264.5||4264||0
1620831090000|2021-05-12 14:51:30|4264.5||4264||4264.5||4264||0
1620831110000|2021-05-12 14:51:50|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|1742
1620831120000|2021-05-12 14:52:00|4263|4262.5|4262|4261.5|4263|4262.5|4262|4261.5|1255
1620831130000|2021-05-12 14:52:10|||||||||4
1620831140000|2021-05-12 14:52:20|||||||||3
1620831150000|2021-05-12 14:52:30|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|647
1620831160000|2021-05-12 14:52:40|4262.5|4262|4262.5|4261.5|4262.5|4262|4262.5|4261.5|344
1620831170000|2021-05-12 14:52:50|4262||4262||4262||4262||189
1620831180000|2021-05-12 14:53:00|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|499
1620831190000|2021-05-12 14:53:10|4262|4261.5|4262.5|4262|4263|4262.5|4262|4261.5|944
1620831200000|2021-05-12 14:53:20|4263|4262.5|4263.5|4263|4263.5|4263|4263|4262.5|568
1620831210000|2021-05-12 14:53:30|4263|4262.5|4263.5|4263|4263.5|4263|4263|4262.5|323
1620831220000|2021-05-12 14:53:40|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|859
1620831230000|2021-05-12 14:53:50|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264|387
1620831240000|2021-05-12 14:54:00|||||||||249
1620831250000|2021-05-12 14:54:10|4264.5|4264|4263.5|4263|4264.5|4264|4263.5|4263|3483
1620831260000|2021-05-12 14:54:20|4264|4263.5|4264.5|4263.5|4264.5|4264|4264|4263|363
1620831270000|2021-05-12 14:54:30||4264||4264||4264||4264|50
1620831290000|2021-05-12 14:54:50|||||||||486
1620831310000|2021-05-12 14:55:10|||||||||450
1620831330000|2021-05-12 14:55:30|4264|4263.5|4264|4263.5|4264|4263.5|4263.5|4263|1734
1620831350000|2021-05-12 14:55:50|4263.5|4263|4263.5|4263|4263.5|4263|4263|4262.5|1850
1620831360000|2021-05-12 14:56:00|4263|4262.5|4262.5|4262|4263.5|4263|4262.5|4262|1081
1620831370000|2021-05-12 14:56:10|4262|4261.5|4262|4261|4262.5|4262|4261.5|4261|937
1620831380000|2021-05-12 14:56:20|4261.5||4261.5||4262||4261.5||107
1620831390000|2021-05-12 14:56:30|4261|4260.5|4261.5|4260.5|4261.5|4260.5|4261|4260.5|294
1620831400000|2021-05-12 14:56:40|4261|4261|4262|4261.5|4262|4261.5|4261|4261|626
1620831410000|2021-05-12 14:56:50|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|1262
1620831420000|2021-05-12 14:57:00|4263|4262.5|4263.5|4263|4263.5|4263|4262.5|4262|341
1620831430000|2021-05-12 14:57:10|4264|4263.5|4263|4262.5|4264|4263.5|4263|4262.5|2185
1620831440000|2021-05-12 14:57:20|4262.5|4262|4263|4262|4263|4262.5|4262.5|4262|1157
1620831450000|2021-05-12 14:57:30|4263.5|4262.5|4263.5|4263|4263.5|4263|4263.5|4262|386
1620831460000|2021-05-12 14:57:40|4264|4263.5|4264|4263.5|4264|4263.5|4263.5|4263|523
1620831470000|2021-05-12 14:57:50|4264.5|4264|4264.5|4264|4265|4264.5|4264.5|4263.5|582
1620831490000|2021-05-12 14:58:10|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263|1307
1620831500000|2021-05-12 14:58:20||4263||4263.5||4263.5||4263|43
1620831510000|2021-05-12 14:58:30|||||||||104
1620831520000|2021-05-12 14:58:40|4263.5|4263|4264|4263.5|4264|4263.5|4263.5|4263|385
1620831530000|2021-05-12 14:58:50|4263.5|4263|4264|4263|4264|4263.5|4263.5|4263|788
1620831540000|2021-05-12 14:59:00||4263.5||4263.5||4263.5||4263.5|0
1620831550000|2021-05-12 14:59:10|4264.5|4263|4264.5|4264|4264.5|4264|4264|4263|1083
1620831560000|2021-05-12 14:59:20|4264|4263.5|4264|4263.5|4264.5|4263.5|4264|4263.5|2971
1620831570000|2021-05-12 14:59:30|||||||||992
1620831580000|2021-05-12 14:59:40|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|326
1620831590000|2021-05-12 14:59:50|4265|4264.5|4265|4264.5|4265|4264.5|4264.5|4264|1124
1620831600000|2021-05-12 15:00:00|4264.5|4264|4265|4264.5|4265|4264.5|4264.5|4264|2129
1620831610000|2021-05-12 15:00:10|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|431
1620831620000|2021-05-12 15:00:20|4265|4264.5|4265|4264|4265|4264.5|4265|4264|1408
1620831630000|2021-05-12 15:00:30|4265.5|4264.5|4265.5|4264.5|4265.5|4265|4265|4264.5|714
1620831640000|2021-05-12 15:00:40|4265|4264|4264.5|4264|4265|4264|4264.5|4264|1195
1620831650000|2021-05-12 15:00:50|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|585
1620831660000|2021-05-12 15:01:00|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|1365
1620831670000|2021-05-12 15:01:10|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|595
1620831680000|2021-05-12 15:01:20||4263||4263.5||4263.5||4263|651
1620831700000|2021-05-12 15:01:40|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|1561
1620831710000|2021-05-12 15:01:50|4263|4262.5|4262|4261.5|4263.5|4262.5|4262|4261.5|4519
1620831720000|2021-05-12 15:02:00|||||||||139
1620831730000|2021-05-12 15:02:10|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|263
1620831740000|2021-05-12 15:02:20|4261|4260.5|4261|4260|4261|4260.5|4260.5|4260|1141
1620831750000|2021-05-12 15:02:30|4260.5||4260.5||4260.5||4260.5||157
1620831760000|2021-05-12 15:02:40|||||||||494
1620831770000|2021-05-12 15:02:50|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|442
1620831780000|2021-05-12 15:03:00|4260.5|4260|4260.5|4260|4261|4260.5|4260.5|4260|1461
1620831790000|2021-05-12 15:03:10|4261|4260.5|4261|4260|4261|4260.5|4261|4260|247
1620831800000|2021-05-12 15:03:20|4260.5|4260.5|4261|4260|4261|4260.5|4260.5|4260|173
1620831810000|2021-05-12 15:03:30|4261.5|4260.5|4261|4260.5|4261.5|4261|4261|4260.5|744
1620831820000|2021-05-12 15:03:40|||||||||200
1620831830000|2021-05-12 15:03:50|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|531
1620831840000|2021-05-12 15:04:00|4260.5|4260|4259|4258.5|4260.5|4260|4259|4258.5|2546
1620831850000|2021-05-12 15:04:10|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|71
1620831870000|2021-05-12 15:04:30|4259.5|4259|4259.5|4258.5|4259.5|4259|4259.5|4258.5|2
1620831880000|2021-05-12 15:04:40|4259|4259|4259|4258.5|4259|4259|4259|4258.5|440
1620831890000|2021-05-12 15:04:50|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|1093
1620831900000|2021-05-12 15:05:00|||||||||357
1620831910000|2021-05-12 15:05:10|||||||||11
1620831920000|2021-05-12 15:05:20|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|619
1620831940000|2021-05-12 15:05:40|4257.5|4257|4257|4256.5|4257.5|4257|4257|4256.5|1452
1620831950000|2021-05-12 15:05:50|4256.5|4256|4257|4256|4257|4256|4256.5|4256|447
1620831960000|2021-05-12 15:06:00|4256.5||4256.5||4256.5||4256.5||0
1620831970000|2021-05-12 15:06:10|||||||||239
1620831990000|2021-05-12 15:06:30|4256|4255.5|4255|4254.5|4256|4255.5|4255|4254|1667
1620832000000|2021-05-12 15:06:40|4255.5||4255||4255.5||4255||969
1620832010000|2021-05-12 15:06:50|4255.5|4255|4255.5|4254.5|4255.5|4255|4255|4254.5|1012
1620832020000|2021-05-12 15:07:00|4256|4255|4255.5|4254.5|4256.5|4256|4255.5|4254.5|1419
1620832030000|2021-05-12 15:07:10|4255|4254|4254.5|4253|4255.5|4254|4254|4253|646
1620832040000|2021-05-12 15:07:20|4254|4253.5|4254|4253|4254|4253.5|4254|4253|1
1620832050000|2021-05-12 15:07:30|4253.5|4252.5|4252.5|4251.5|4253.5|4252.5|4252.5|4251|1020
1620832070000|2021-05-12 15:07:50|4252||4252.5||4252.5||4252||314
1620832080000|2021-05-12 15:08:00||4252||4252||4252||4251.5|72
1620832100000|2021-05-12 15:08:20|4253|4252.5|4253|4252.5|4253|4252.5|4252.5|4252|1134
1620832110000|2021-05-12 15:08:30|4252.5|4252|4253|4252|4253|4252.5|4252.5|4252|701
1620832120000|2021-05-12 15:08:40||4252.5||4252.5||4252.5||4252|0
1620832130000|2021-05-12 15:08:50|4253.5|4253|4253.5|4253|4254|4253|4253.5|4252.5|776
1620832140000|2021-05-12 15:09:00|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|122
1620832150000|2021-05-12 15:09:10|||||||||100
1620832170000|2021-05-12 15:09:30|4253.5|4253|4253.5|4253|4253.5|4253|4253|4252.5|583
1620832180000|2021-05-12 15:09:40|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|725
1620832190000|2021-05-12 15:09:50|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|1041
1620832200000|2021-05-12 15:10:00|4254|4253.5|4253.5|4253|4254.5|4254|4253.5|4253|2404
1620832220000|2021-05-12 15:10:20|4253|4252.5|4251.5|4251|4253|4252.5|4251.5|4251|1455
1620832230000|2021-05-12 15:10:30|4251|4250|4249.5|4249|4251|4250|4249.5|4249|1057
1620832240000|2021-05-12 15:10:40|4249|4248.5|4249|4248|4249|4248.5|4249|4248|44
1620832250000|2021-05-12 15:10:50|4248.5||4248.5||4248.5||4248.5||0
1620832260000|2021-05-12 15:11:00|4248|4247.5|4249|4248.5|4249|4248.5|4247.5|4247|4357
1620832270000|2021-05-12 15:11:10|4248.5|4248|4249|4248.5|4249|4248.5|4248.5|4248|132
1620832280000|2021-05-12 15:11:20|4248.5|4248|4249|4248.5|4249|4248.5|4248.5|4248|238
1620832290000|2021-05-12 15:11:30|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|720
1620832300000|2021-05-12 15:11:40|||||||||12
1620832310000|2021-05-12 15:11:50|4248|4247.5|4248|4247|4248|4247.5|4248|4247|560
1620832320000|2021-05-12 15:12:00|4247.5|4246.5|4247|4246.5|4247.5|4247|4247|4246.5|1287
1620832330000|2021-05-12 15:12:10|4246.5|4246|4247|4246.5|4247|4246.5|4246.5|4246|622
1620832340000|2021-05-12 15:12:20|4247.5|4246|4248|4247.5|4248|4247.5|4247.5|4246|1350
1620832350000|2021-05-12 15:12:30|||||||||2
1620832360000|2021-05-12 15:12:40|4248.5|4248|4248|4247.5|4248.5|4248|4248|4247.5|400
1620832370000|2021-05-12 15:12:50|||||||||122
1620832380000|2021-05-12 15:13:00|4248.5|4248|4249|4248.5|4249|4248.5|4248.5|4248|1398
1620832390000|2021-05-12 15:13:10|||||||||2
1620832400000|2021-05-12 15:13:20|4248.5|4248|4248|4247.5|4249|4248|4248|4247.5|1349
1620832410000|2021-05-12 15:13:30|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|272
1620832420000|2021-05-12 15:13:40|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|189
1620832430000|2021-05-12 15:13:50|4248.5|4248|4248.5|4247.5|4248.5|4248|4248.5|4247.5|504
1620832440000|2021-05-12 15:14:00|4249|4248|4248.5|4248|4249|4248.5|4248.5|4247.5|652
1620832450000|2021-05-12 15:14:10|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248.5|25
1620832460000|2021-05-12 15:14:20|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4248.5|538
1620832470000|2021-05-12 15:14:30|||||||||235
1620832480000|2021-05-12 15:14:40|4250|4249.5|4249.5|4249|4250|4249.5|4249.5|4249|1920
1620832500000|2021-05-12 15:15:00|4249|4248.5|4247|4246|4249|4248.5|4246.5|4246|2539
1620832510000|2021-05-12 15:15:10|4246.5|4246.5|4246.5|4246|4247|4246.5|4246|4245.5|1970
1620832520000|2021-05-12 15:15:20|||||||||88
1620832530000|2021-05-12 15:15:30|4247|4246.5|4246.5|4246|4247|4246.5|4246.5|4246|791
1620832540000|2021-05-12 15:15:40|||||||||1401
1620832560000|2021-05-12 15:16:00|4247|4246.5|4248|4247.5|4248.5|4247.5|4246.5|4246|3666
1620832570000|2021-05-12 15:16:10|4247.5|4247|4248|4247.5|4248|4247.5|4247.5|4247|850
1620832580000|2021-05-12 15:16:20|4248.5|4248|4248|4247.5|4248.5|4248|4248|4247.5|657
1620832590000|2021-05-12 15:16:30|4248.5|4248|4248.5|4248|4248.5|4248|4248|4247.5|290
1620832600000|2021-05-12 15:16:40|4249|4248.5|4249|4248.5|4249|4248.5|4248.5|4248|1279
1620832610000|2021-05-12 15:16:50|4248.5|4248|4249|4248|4249|4248.5|4248.5|4248|262
1620832620000|2021-05-12 15:17:00|4248.5||4248.5||4249||4248.5||853
1620832630000|2021-05-12 15:17:10|4249|4248.5|4250|4249.5|4250.5|4250|4249|4248.5|2454
1620832640000|2021-05-12 15:17:20|4250.5|4250|4250|4249.5|4250.5|4250|4250|4249.5|1691
1620832650000|2021-05-12 15:17:30|4249.5|4249|4249|4248|4249.5|4249|4248.5|4248|1851
1620832660000|2021-05-12 15:17:40|4248.5|4248.5|4249.5|4248.5|4249.5|4249|4248.5|4248|662
1620832670000|2021-05-12 15:17:50|4249|4248|4249|4248.5|4249|4248.5|4248.5|4248|203
1620832680000|2021-05-12 15:18:00|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|77
1620832690000|2021-05-12 15:18:10|4248|4247.5|4247.5|4247|4248|4247.5|4247.5|4247|1200
1620832700000|2021-05-12 15:18:20|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|656
1620832720000|2021-05-12 15:18:40|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|116
1620832730000|2021-05-12 15:18:50|4247|4246.5|4246.5|4246|4247|4246.5|4246.5|4246|817
1620832740000|2021-05-12 15:19:00|4247|4246.5|4247.5|4247|4247.5|4247|4247|4246.5|1144
1620832750000|2021-05-12 15:19:10|4248|4247.5|4248.5|4248|4248.5|4248|4248|4247.5|1739
1620832760000|2021-05-12 15:19:20|4249|4248.5|4248.5|4248|4249|4248.5|4248.5|4248|1692
1620832770000|2021-05-12 15:19:30|4249|4248.5|4248.5|4248|4249|4248.5|4248|4247.5|3506
1620832780000|2021-05-12 15:19:40|4249|4248.5|4249|4248.5|4249.5|4249|4249|4248|1546
1620832790000|2021-05-12 15:19:50|4249.5|4249|4249.5|4248.5|4249.5|4249|4249|4248.5|766
1620832800000|2021-05-12 15:20:00||4249||4249||4249||4248.5|75
1620832810000|2021-05-12 15:20:10|4249|4248.5|4249.5|4249|4249.5|4249|4249|4248.5|633
1620832820000|2021-05-12 15:20:20|4250|4249.5|4249.5|4249|4250|4249.5|4249.5|4249|1796
1620832830000|2021-05-12 15:20:30|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248.5|1048
1620832840000|2021-05-12 15:20:40|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|2225
1620832850000|2021-05-12 15:20:50|4248|4247.5|4248|4247.5|4248.5|4248|4248|4247.5|1765
1620832860000|2021-05-12 15:21:00|4247.5|4247|4247.5|4247|4248|4247.5|4247.5|4247|1854
1620832880000|2021-05-12 15:21:20|4248|4247.5|4248|4247|4248|4247.5|4248|4247|1020
1620832890000|2021-05-12 15:21:30|||||||||147
1620832900000|2021-05-12 15:21:40|4248.5|4247.5|4248.5|4248|4248.5|4248|4248.5|4247.5|803
1620832910000|2021-05-12 15:21:50|4248|4247.5|4248|4247.5|4248.5|4248|4248|4247.5|1854
1620832920000|2021-05-12 15:22:00|4247.5|4247|4248|4247|4248|4247.5|4247.5|4247|1721
1620832930000|2021-05-12 15:22:10|4247.5|4247.5|4249|4248.5|4249|4248.5|4247.5|4247.5|2049
1620832940000|2021-05-12 15:22:20|4248.5|4248|4248.5|4248|4249|4248.5|4248.5|4248|1250
1620832950000|2021-05-12 15:22:30|4248|4247.5|4248.5|4248|4248.5|4248|4248|4247.5|2557
1620832960000|2021-05-12 15:22:40|4249|4248.5|4249|4248.5|4249|4248.5|4248.5|4248|760
1620832970000|2021-05-12 15:22:50|||||||||200
1620832980000|2021-05-12 15:23:00|4249.5|4249|4248|4247.5|4249.5|4249|4247.5|4247|4615
1620832990000|2021-05-12 15:23:10|4248.5|4248|4249|4248.5|4249|4248.5|4248|4247.5|809
1620833010000|2021-05-12 15:23:30|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|649
1620833020000|2021-05-12 15:23:40|4248|4247.5|4248|4247.5|4248.5|4248|4248|4247.5|1221
1620833040000|2021-05-12 15:24:00|4247.5|4247|4247|4246.5|4247.5|4247|4247|4246.5|2147
1620833050000|2021-05-12 15:24:10|4247.5|4247|4248.5|4248|4248.5|4248|4247.5|4247|1513
1620833060000|2021-05-12 15:24:20|4248|4247.5|4248|4247.5|4248.5|4247.5|4248|4247.5|52
1620833070000|2021-05-12 15:24:30|4247.5|4247|4247.5|4247|4247.5|4247.5|4247.5|4247|1244
1620833080000|2021-05-12 15:24:40|4248|4246.5|4247.5|4247|4248|4247.5|4247.5|4246.5|847
1620833090000|2021-05-12 15:24:50|4247|4246.5|4247.5|4247|4247.5|4247|4247|4246.5|551
1620833100000|2021-05-12 15:25:00||4246.5||4247||4247||4246.5|23
1620833110000|2021-05-12 15:25:10|4248|4247.5|4248|4247.5|4248.5|4248|4248|4247|1574
1620833120000|2021-05-12 15:25:20|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|1877
1620833130000|2021-05-12 15:25:30|4248|4247.5|4248|4247.5|4248.5|4248|4248|4247.5|1485
1620833140000|2021-05-12 15:25:40|4248.5|4248|4247.5|4247|4248.5|4248|4247.5|4246.5|2107
1620833150000|2021-05-12 15:25:50|4248|4247.5|4248|4247.5|4248|4247.5|4247.5|4247|1092
1620833160000|2021-05-12 15:26:00|4248.5|4248|4248.5|4247.5|4249|4248.5|4248|4247.5|5543
1620833170000|2021-05-12 15:26:10|4248|4248|4248|4247.5|4248.5|4248|4248|4247.5|3264
1620833180000|2021-05-12 15:26:20|||||||||459
1620833190000|2021-05-12 15:26:30|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|851
1620833200000|2021-05-12 15:26:40|4249|4248.5|4249|4248.5|4250|4249.5|4249|4248.5|4884
1620833210000|2021-05-12 15:26:50|4248.5|4248|4248.5|4248|4248.5|4248|4248|4247.5|1643
1620833220000|2021-05-12 15:27:00|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|1272
1620833230000|2021-05-12 15:27:10|4248.5|4248|4248.5|4248|4248.5|4248|4248|4247.5|1668
1620833240000|2021-05-12 15:27:20|4249|4248.5|4248.5|4248|4249|4248.5|4248.5|4248|1682
1620833250000|2021-05-12 15:27:30|4249|4248.5|4249|4248.5|4249.5|4249|4248.5|4248|4871
1620833260000|2021-05-12 15:27:40|||||||||353
1620833270000|2021-05-12 15:27:50|4249.5|4249|4249.5|4249|4250|4249.5|4249|4248.5|3131
1620833280000|2021-05-12 15:28:00|4250|4249.5|4250|4249.5|4250|4249.5|4249.5|4249|1418
1620833290000|2021-05-12 15:28:10|||||||||724
1620833300000|2021-05-12 15:28:20|4250.5|4250|4250.5|4250|4250.5|4250|4250|4249.5|1419
1620833310000|2021-05-12 15:28:30|4251|4250.5|4251|4250.5|4251|4250.5|4250.5|4250|931
1620833320000|2021-05-12 15:28:40|4251.5|4251|4251.5|4251|4252|4251.5|4251.5|4251|3147
1620833330000|2021-05-12 15:28:50|||||||||121
1620833340000|2021-05-12 15:29:00|4252|4251.5|4249.5|4248.5|4252|4251.5|4249.5|4248.5|4746
1620833350000|2021-05-12 15:29:10|4249|4248|4248.5|4247.5|4249|4248.5|4248|4247|7986
1620833360000|2021-05-12 15:29:20|4247.5|4247|4249|4248|4249.5|4248.5|4247.5|4247|6942
1620833370000|2021-05-12 15:29:30|4248.5|4247.5|4249|4248.5|4249.5|4248.5|4247|4246.5|8299
1620833380000|2021-05-12 15:29:40|4248|4248|4249|4248.5|4250|4249.5|4247.5|4246.5|7444
1620833390000|2021-05-12 15:29:50|4249.5|4248|4249|4247.5|4249.5|4248|4249|4247.5|2228
1620889220000|2021-05-13 07:00:20|4247|4236.5|4243.5|4239.5|4247|4239.5|4243.5|4236.5|214
1620889230000|2021-05-13 07:00:30|4243|4240|4233.5|4231.5|4243|4240.5|4233.5|4231.5|5015
1620889240000|2021-05-13 07:00:40|4233|4232|4228.5|4225|4233|4232|4228.5|4225|960
1620889250000|2021-05-13 07:00:50|4228|4224.5|4221|4220.5|4228|4224.5|4221|4218.5|12573
1620889260000|2021-05-13 07:01:00|4222.5|4220|4212|4209.5|4223|4220|4210.5|4209.5|3127
1620889270000|2021-05-13 07:01:10|4212.5|4210|4218|4216|4223.5|4222.5|4211|4210|3210
1620889280000|2021-05-13 07:01:20|4219|4216.5|4218.5|4216.5|4219.5|4218|4215|4213.5|7531
1620889290000|2021-05-13 07:01:30|4219|4215.5|4210|4208|4219.5|4215.5|4209.5|4208|4074
1620889300000|2021-05-13 07:01:40|4210.5|4208.5|4212.5|4209.5|4215|4212.5|4210|4208.5|509
1620889310000|2021-05-13 07:01:50|4212|4210|4213.5|4212|4216|4215|4212|4210|4464
1620889320000|2021-05-13 07:02:00|4213|4211.5|4209.5|4207|4214|4212.5|4209|4207|833
1620889330000|2021-05-13 07:02:10|4209|4206|4211|4209.5|4211|4209.5|4208|4205|1454
1620889340000|2021-05-13 07:02:20|4211.5|4210|4210.5|4209|4211.5|4210.5|4209.5|4209|475
1620889350000|2021-05-13 07:02:30|4210|4209.5|4210|4208|4211.5|4210.5|4209|4208|1160
1620889360000|2021-05-13 07:02:40|4209|4207.5|4211.5|4210|4211.5|4210|4207.5|4206.5|1682
1620889370000|2021-05-13 07:02:50|4211|4209.5|4210.5|4208.5|4211.5|4209.5|4209|4206.5|1040
1620889380000|2021-05-13 07:03:00||4208||4208.5||4209||4208|224
1620889390000|2021-05-13 07:03:10|4210|4208|4210|4208.5|4210.5|4209.5|4210|4208|461
1620889400000|2021-05-13 07:03:20|4211|4208|4210|4208.5|4211|4210|4210|4208|1047
1620889410000|2021-05-13 07:03:30|4208.5|4208|4205.5|4204.5|4209.5|4208|4205.5|4204.5|2344
1620889420000|2021-05-13 07:03:40|4206|4205|4208.5|4207|4208.5|4207|4206|4205|1715
1620889430000|2021-05-13 07:03:50|4209|4207.5|4211|4209.5|4213.5|4212.5|4209|4207|2936
1620889440000|2021-05-13 07:04:00|4211.5|4210|4213.5|4212|4214|4212.5|4210|4209|2773
1620889450000|2021-05-13 07:04:10|4215|4212.5|4212.5|4211|4215|4213|4212.5|4211|1198
1620889460000|2021-05-13 07:04:20|4212|4210.5|4209|4207|4212|4210.5|4208.5|4206|1245
1620889470000|2021-05-13 07:04:30|4208.5|4206.5|4210|4207.5|4210|4207.5|4208.5|4206|696
1620889480000|2021-05-13 07:04:40|4209.5|4208|4211|4208.5|4211|4208.5|4209.5|4208|69
1620889490000|2021-05-13 07:04:50|4211.5|4209|4213.5|4211.5|4213.5|4211.5|4211|4208.5|54
1620889500000|2021-05-13 07:05:00|4214|4212|4216|4214.5|4218.5|4217|4213.5|4212|1812
1620889510000|2021-05-13 07:05:10||4215||4214.5||4215||4214.5|39
1620889520000|2021-05-13 07:05:20|4216.5|4215|4217|4215|4218|4216|4216|4214.5|816
1620889530000|2021-05-13 07:05:30|4216.5|4214.5|4217.5|4216|4218|4216|4214.5|4213.5|2134
1620889540000|2021-05-13 07:05:40|4218|4216.5|4220|4218|4220|4218|4218|4216.5|328
1620889550000|2021-05-13 07:05:50|4220.5|4218.5|4223.5|4222.5|4224|4222.5|4220|4218.5|4275
1620889560000|2021-05-13 07:06:00|4224|4222|4223.5|4222|4224|4222.5|4222|4221.5|2711
1620889570000|2021-05-13 07:06:10|4223|4221.5|4222.5|4221|4224|4222.5|4221|4220.5|4176
1620889580000|2021-05-13 07:06:20|4222|4220.5|4221.5|4220.5|4222|4220.5|4221|4220.5|229
1620889590000|2021-05-13 07:06:30|4221|4220|4221|4219.5|4221|4220|4218.5|4216.5|2796
1620889600000|2021-05-13 07:06:40|4220.5|4220|4229.5|4228|4230|4228|4220|4219|6100
1620889610000|2021-05-13 07:06:50|4230|4228.5|4228.5|4226.5|4230.5|4228.5|4228|4226.5|1537
1620889620000|2021-05-13 07:07:00|4229|4227|4226|4224|4229.5|4228.5|4225.5|4223.5|2896
1620889630000|2021-05-13 07:07:10|4226.5|4224.5|4227.5|4226|4227.5|4226.5|4226.5|4224.5|294
1620889640000|2021-05-13 07:07:20|4226.5|4225.5|4225|4223.5|4227.5|4226.5|4225|4223.5|3336
1620889650000|2021-05-13 07:07:30|||||||||140
1620889660000|2021-05-13 07:07:40|4225.5|4224|4225.5|4224|4225.5|4224|4225.5|4224|145
1620889670000|2021-05-13 07:07:50|||||||||631
1620889680000|2021-05-13 07:08:00|4225|4224.5|4225.5|4224.5|4225.5|4224.5|4225|4224|971
1620889690000|2021-05-13 07:08:10|4226|4225.5|4226|4225.5|4226|4225.5|4226|4225.5|196
1620889700000|2021-05-13 07:08:20|4227|4226|4227.5|4226.5|4227.5|4226.5|4227|4226|40
1620889710000|2021-05-13 07:08:30|4227|4225.5|4227.5|4226.5|4227.5|4226.5|4227|4225.5|78
1620889720000|2021-05-13 07:08:40|4227|4225.5|4228.5|4227|4228.5|4227|4227|4225.5|1387
1620889730000|2021-05-13 07:08:50|4229|4227.5|4229.5|4227.5|4230|4227.5|4229|4227.5|0
1620889740000|2021-05-13 07:09:00|4229|4227|4229|4227|4229.5|4227.5|4228|4227|399
1620889750000|2021-05-13 07:09:10|4229.5|4227.5|4232.5|4230.5|4233|4230.5|4229.5|4227.5|2236
1620889760000|2021-05-13 07:09:20|4233|4231|4233|4231|4233|4231|4233|4231|353
1620889770000|2021-05-13 07:09:30|4234|4232|4234.5|4233|4235|4233|4233|4232|904
1620889790000|2021-05-13 07:09:50|4234|4233.5|4235|4233.5|4235|4234|4233.5|4232.5|4797
1620889800000|2021-05-13 07:10:00|4235.5|4234|4234.5|4233|4236|4234|4234|4233|2802
1620889810000|2021-05-13 07:10:10|4235|4234|4235.5|4234|4236|4234|4235|4234|547
1620889820000|2021-05-13 07:10:20||4234.5||4234.5||4234.5||4234.5|1
1620889830000|2021-05-13 07:10:30|4235|4234|4234.5|4233|4236|4235|4234.5|4233|7289
1620889840000|2021-05-13 07:10:40|4234|4233.5|4234|4232.5|4235|4234|4234|4232.5|1605
1620889850000|2021-05-13 07:10:50|4234.5|4233|4233|4232|4234.5|4233.5|4232.5|4231.5|3301
1620889860000|2021-05-13 07:11:00|4232.5|4231.5|4231.5|4230.5|4233|4231.5|4231|4230.5|1304
1620889870000|2021-05-13 07:11:10|4231|4230|4232.5|4231|4232.5|4231.5|4229.5|4228.5|3730
1620889880000|2021-05-13 07:11:20|4233|4231.5|4234.5|4232.5|4234.5|4233.5|4233|4231.5|707
1620889890000|2021-05-13 07:11:30|4234|4232|4233.5|4232|4234|4232|4233|4231.5|61
1620889900000|2021-05-13 07:11:40|4233|4231.5|4233.5|4232|4234|4232.5|4233|4231.5|691
1620889910000|2021-05-13 07:11:50|4234|4232.5|4232.5|4231|4234|4232.5|4232|4231|1386
1620889920000|2021-05-13 07:12:00|4232|4230.5|4232|4230.5|4232.5|4230.5|4231|4230|1908
1620889930000|2021-05-13 07:12:10|4231.5|4231|4232|4231|4232.5|4231|4231.5|4231|1167
1620889940000|2021-05-13 07:12:20|4231.5|4230.5|4232|4230.5|4232|4231|4231|4230.5|1092
1620889950000|2021-05-13 07:12:30|4231.5|4231|4232|4231|4232|4231|4231.5|4230.5|271
1620889960000|2021-05-13 07:12:40|4232.5|4231.5|4233.5|4232|4233.5|4233|4232.5|4231.5|1841
1620889970000|2021-05-13 07:12:50|4233|4231.5|4232|4231|4233.5|4232|4232|4231|3127
1620889980000|2021-05-13 07:13:00|4231.5|4230.5|4230.5|4229.5|4231.5|4230.5|4230.5|4229.5|1034
1620889990000|2021-05-13 07:13:10|4231|4229|4229|4227.5|4231|4229|4229|4227.5|2640
1620890000000|2021-05-13 07:13:20|4228.5|4227|4227.5|4226.5|4228.5|4227|4227|4226.5|843
1620890010000|2021-05-13 07:13:30|4227|4227|4228|4226.5|4228.5|4228|4227|4226.5|722
1620890020000|2021-05-13 07:13:40|4228.5|4227|4229|4227.5|4229|4228.5|4228.5|4227|1219
1620890030000|2021-05-13 07:13:50|4228.5||4229||4229||4228.5||51
1620890040000|2021-05-13 07:14:00|4228.5|4228|4228|4227|4228.5|4228|4228|4227|647
1620890050000|2021-05-13 07:14:10|4228.5|4227.5|4229|4227.5|4229|4227.5|4228.5|4227.5|801
1620890060000|2021-05-13 07:14:20|4228.5|4228|4228|4227|4229|4228|4228|4227|888
1620890070000|2021-05-13 07:14:30|4229|4227.5|4229|4227.5|4229|4228|4229|4227.5|732
1620890080000|2021-05-13 07:14:40|4228.5||4229||4229||4228.5||0
1620890090000|2021-05-13 07:14:50||4228||4227.5||4228||4227.5|9
1620890100000|2021-05-13 07:15:00|4228.5|4227|4227.5|4227|4228.5|4227.5|4227.5|4227|4047
1620890110000|2021-05-13 07:15:10|4227|4226.5|4226.5|4225.5|4227.5|4227|4226|4225.5|3847
1620890120000|2021-05-13 07:15:20|4227|4226|4227.5|4226.5|4227.5|4226.5|4226.5|4225.5|2356
1620890130000|2021-05-13 07:15:30|4227|4226|4227.5|4226.5|4227.5|4227|4226.5|4225.5|1695
1620890140000|2021-05-13 07:15:40|4228|4227|4228|4227|4228|4227.5|4228|4227|127
1620890150000|2021-05-13 07:15:50|4227.5|4226.5|4226.5|4226|4228|4227|4226|4225.5|2088
1620890160000|2021-05-13 07:16:00|4226|4225.5|4226.5|4225.5|4226.5|4226|4225|4224.5|3605
1620890170000|2021-05-13 07:16:10|4226|4225|4226.5|4225|4226.5|4225.5|4226|4225|1062
1620890180000|2021-05-13 07:16:20|4226||4226||4226||4226||0
1620890190000|2021-05-13 07:16:30|4226.5|4225.5|4225.5|4225|4227|4226.5|4225.5|4225|2357
1620890200000|2021-05-13 07:16:40|4226.5|4225.5|4226|4225|4226.5|4225.5|4226|4225|457
1620890220000|2021-05-13 07:17:00|4225.5|4225.5|4227.5|4226.5|4227.5|4227|4225.5|4225|992
1620890230000|2021-05-13 07:17:10|4228|4227|4227|4226|4229|4227.5|4226.5|4226|1795
1620890240000|2021-05-13 07:17:20|4227.5|4226.5|4227.5|4227|4228.5|4227.5|4227.5|4226|1108
1620890250000|2021-05-13 07:17:30|4227|4226.5|4227.5|4226.5|4227.5|4227|4227|4226.5|316
1620890260000|2021-05-13 07:17:40||4227||4227||4227||4227|120
1620890270000|2021-05-13 07:17:50|4228.5|4227.5|4229.5|4229|4230|4229|4228.5|4227.5|2698
1620890280000|2021-05-13 07:18:00|4230|4229.5|4230.5|4229.5|4230.5|4230|4230|4229|813
1620890290000|2021-05-13 07:18:10|4231|4230|4231.5|4230.5|4232|4230.5|4231|4229.5|493
1620890300000|2021-05-13 07:18:20|4231|4230|4231.5|4230.5|4231.5|4231|4231|4230|1556
1620890310000|2021-05-13 07:18:30|4231|4231|4230.5|4230|4231|4231|4230.5|4229.5|3127
1620890320000|2021-05-13 07:18:40|4230|4229.5|4230|4229.5|4231|4230.5|4229.5|4229|4517
1620890330000|2021-05-13 07:18:50|4230.5|4230|4230.5|4229.5|4231|4230|4230|4229.5|1286
1620890340000|2021-05-13 07:19:00|4230|4229|4229|4228.5|4230.5|4229|4228.5|4227.5|1534
1620890350000|2021-05-13 07:19:10|4228.5|4228|4229|4228|4229|4228|4228.5|4228|0
1620890360000|2021-05-13 07:19:20|4229.5|4228.5|4229.5|4228.5|4229.5|4229|4229.5|4228|121
1620890370000|2021-05-13 07:19:30|4230|4229|4230.5|4229.5|4230.5|4229.5|4230|4228.5|492
1620890380000|2021-05-13 07:19:40|4231|4230|4230.5|4230|4231|4230.5|4230|4229.5|924
1620890390000|2021-05-13 07:19:50|4230|4229.5|4230.5|4229.5|4230.5|4230|4230|4229.5|3140
1620890400000|2021-05-13 07:20:00|4230|4229|4230.5|4230|4230.5|4230|4229|4228.5|3575
1620890410000|2021-05-13 07:20:10|4230|4229.5|4229.5|4229|4230.5|4229.5|4229.5|4228.5|626
1620890420000|2021-05-13 07:20:20|4230|4229.5|4230|4229.5|4230.5|4230|4230|4229|518
1620890430000|2021-05-13 07:20:30|||||||||101
1620890440000|2021-05-13 07:20:40|4229.5|4229|4230|4229|4230|4229|4229.5|4229|1455
1620890450000|2021-05-13 07:20:50|4229.5|4228.5|4229|4228|4230.5|4228.5|4228.5|4227.5|2740
1620890460000|2021-05-13 07:21:00|4228.5|4227.5|4228.5|4227.5|4229|4228|4228.5|4227.5|107
1620890490000|2021-05-13 07:21:30|4229|4228|4230|4229|4230.5|4229.5|4229|4228|1237
1620890500000|2021-05-13 07:21:40|4229.5|4228.5|4229|4228.5|4230|4228.5|4229|4228.5|439
1620890510000|2021-05-13 07:21:50|4229.5|4229|4229.5|4228.5|4229.5|4229|4229.5|4228.5|143
1620890520000|2021-05-13 07:22:00|4230|4229|4230.5|4230|4231|4230.5|4230|4229|935
1620890530000|2021-05-13 07:22:10|4231|4230.5|4229|4228.5|4231|4230.5|4229|4228.5|4561
1620890540000|2021-05-13 07:22:20|4229.5|4229|4230|4229|4230|4229|4229.5|4229|1303
1620890550000|2021-05-13 07:22:30|4229.5|4228.5|4230|4229|4230|4229|4229|4228.5|234
1620890560000|2021-05-13 07:22:40|4229.5|4228.5|4230|4229|4232|4231|4229.5|4228.5|2128
1620890570000|2021-05-13 07:22:50|4229.5|4228.5|4230|4228.5|4230|4229|4229.5|4228.5|35
1620890580000|2021-05-13 07:23:00|4229.5||4229||4229.5||4229||0
1620890590000|2021-05-13 07:23:10|4229.5|4229|4229.5|4229|4231|4230|4229.5|4229|681
1620890600000|2021-05-13 07:23:20||4228.5||4228.5||4229||4228.5|1353
1620890610000|2021-05-13 07:23:30|4229|4228|4227.5|4226.5|4229.5|4228|4227.5|4226|899
1620890620000|2021-05-13 07:23:40|4227|4226|4226.5|4225|4227|4226.5|4226|4225|131
1620890630000|2021-05-13 07:23:50|4227|4225.5|4227|4226|4227|4226.5|4227|4225.5|0
1620890640000|2021-05-13 07:24:00|4227.5|4226.5|4227|4226|4227.5|4226.5|4227|4226|0
1620890650000|2021-05-13 07:24:10|4227.5|4226.5|4227|4226|4228|4226.5|4226.5|4226|207
1620890660000|2021-05-13 07:24:20|4227.5|4226.5|4228|4227.5|4228|4227.5|4227.5|4226.5|26
1620890670000|2021-05-13 07:24:30|4227.5|4227|4228|4227|4228|4227|4227.5|4226.5|2294
1620890680000|2021-05-13 07:24:40|4227.5|4226.5|4227.5|4226.5|4227.5|4226.5|4226|4225.5|2268
1620890690000|2021-05-13 07:24:50|4227|4226|4227.5|4226.5|4227.5|4227|4226.5|4225.5|1260
1620890710000|2021-05-13 07:25:10|4227|4226|4226.5|4225.5|4227.5|4226|4225.5|4225|1310
1620890720000|2021-05-13 07:25:20|4226|4225|4226|4225|4226|4225|4225|4224.5|1036
1620890730000|2021-05-13 07:25:30|||||||||31
1620890740000|2021-05-13 07:25:40|4226.5|4225.5|4227|4225.5|4227|4226.5|4226.5|4225.5|142
1620890750000|2021-05-13 07:25:50|4226.5||4226.5||4226.5||4226.5||0
1620890770000|2021-05-13 07:26:10|||||||||941
1620890780000|2021-05-13 07:26:20|4226||4226||4226.5||4226||0
1620890790000|2021-05-13 07:26:30|4225.5|4225|4225.5|4225|4225.5|4225|4225|4224.5|1639
1620890800000|2021-05-13 07:26:40|4225|4224.5|4225.5|4224.5|4225.5|4225|4225|4224.5|108
1620890810000|2021-05-13 07:26:50|4225|4224|4224.5|4223.5|4225|4224|4224|4223|1177
1620890820000|2021-05-13 07:27:00|4224|4223|4224|4223|4224.5|4223|4223.5|4222.5|368
1620890830000|2021-05-13 07:27:10|4224.5|4223.5|4224|4223|4224.5|4223.5|4224|4223|0
1620890840000|2021-05-13 07:27:20|4224.5|4223.5|4226.5|4225.5|4226.5|4225.5|4224.5|4223|1350
1620890850000|2021-05-13 07:27:30|4226||4226.5||4226.5||4226||0
1620890860000|2021-05-13 07:27:40|4227|4226|4226.5|4225.5|4228.5|4228|4226.5|4225.5|2456
1620890870000|2021-05-13 07:27:50|4227|4226|4226.5|4225.5|4227.5|4226|4226.5|4225.5|550
1620890880000|2021-05-13 07:28:00|4226||4226.5||4226.5||4226||80
1620890890000|2021-05-13 07:28:10|4226||4226||4226||4226||35
1620890900000|2021-05-13 07:28:20|4227|4226|4228|4227|4228.5|4227|4226.5|4226|107
1620890910000|2021-05-13 07:28:30|4228.5|4227.5|4229.5|4228.5|4229.5|4228.5|4228|4227.5|80
1620890920000|2021-05-13 07:28:40|4230||4229.5||4230||4229||0
1620890930000|2021-05-13 07:28:50|4229|4229|4229.5|4228.5|4229.5|4229|4229|4228.5|192
1620890950000|2021-05-13 07:29:10|4230|4229|4230|4229|4230|4229.5|4229|4228.5|1798
1620890960000|2021-05-13 07:29:20|4230.5|4229.5|4231|4230|4231|4230.5|4230.5|4229.5|983
1620890970000|2021-05-13 07:29:30|4230.5|4230.5|4232|4231.5|4232|4231.5|4230.5|4230.5|544
1620890980000|2021-05-13 07:29:40|4231.5|4231|4231.5|4231|4232|4231|4231.5|4230.5|1392
1620890990000|2021-05-13 07:29:50|4232|4230.5|4230|4229|4232|4230.5|4230|4229|1971
1620891000000|2021-05-13 07:30:00|4229.5|4228.5|4228.5|4227.5|4230|4228.5|4228.5|4227.5|755
1620891010000|2021-05-13 07:30:10|4228||4228.5||4228.5||4228||0
1620891020000|2021-05-13 07:30:20|4228|4227|4226.5|4225.5|4228|4227|4226|4224.5|387
1620891030000|2021-05-13 07:30:30|4226|4225|4224.5|4224|4226.5|4225.5|4224.5|4224|1718
1620891040000|2021-05-13 07:30:40|4224|4223.5|4224|4223|4224.5|4224|4224|4223|942
1620891050000|2021-05-13 07:30:50|4223.5|4222.5|4222.5|4221|4223.5|4222.5|4222|4221|642
1620891060000|2021-05-13 07:31:00|4222|4221.5|4222.5|4221.5|4222.5|4221.5|4222|4221.5|0
1620891070000|2021-05-13 07:31:10|4223|4222|4223.5|4222.5|4223.5|4222.5|4222.5|4221.5|292
1620891080000|2021-05-13 07:31:20|4223|4222|4223.5|4222|4224|4223|4222.5|4222|637
1620891090000|2021-05-13 07:31:30|4223|4222.5|4223|4222|4223|4222.5|4222.5|4222|74
1620891100000|2021-05-13 07:31:40|4222.5|4221.5|4222|4221|4223|4221.5|4222|4221|817
1620891110000|2021-05-13 07:31:50|4221.5|4220.5|4220.5|4219.5|4221.5|4220.5|4220|4219.5|680
1620891120000|2021-05-13 07:32:00|4221|4219|4221.5|4220.5|4222|4221|4219|4218|2293
1620891130000|2021-05-13 07:32:10|4222|4221|4222|4221|4222|4221|4222|4220.5|2000
1620891140000|2021-05-13 07:32:20|4221.5|4220.5|4222|4220.5|4222|4221|4221|4220|983
1620891150000|2021-05-13 07:32:30|4221.5|4221|4220.5|4219.5|4221.5|4221|4220|4219.5|1090
1620891160000|2021-05-13 07:32:40|4221|4220|4221.5|4220|4221.5|4220.5|4221|4220|350
1620891170000|2021-05-13 07:32:50|4222|4220.5|4221|4220|4222|4221.5|4221|4220|664
1620891180000|2021-05-13 07:33:00|4220.5|4219.5|4220.5|4219.5|4220.5|4219.5|4220|4219.5|1102
1620891200000|2021-05-13 07:33:20|4220|4219|4220|4219|4220|4219|4219|4218.5|1009
1620891210000|2021-05-13 07:33:30|4220.5|4219.5|4220.5|4219|4221.5|4220.5|4220.5|4219|217
1620891220000|2021-05-13 07:33:40|4220|4219.5|4220.5|4219.5|4220.5|4220|4220|4219|12
1620891230000|2021-05-13 07:33:50|4221.5|4220|4221.5|4220.5|4221.5|4220.5|4221.5|4220|54
1620891240000|2021-05-13 07:34:00|4222|4221|4222|4221|4223|4222.5|4222|4220.5|1442
1620891250000|2021-05-13 07:34:10|4222.5|4220.5|4222.5|4221.5|4222.5|4221.5|4222|4220.5|215
1620891260000|2021-05-13 07:34:20|4223|4222|4223|4222|4223.5|4222.5|4222.5|4221.5|220
1620891270000|2021-05-13 07:34:30|4222.5|4221.5|4221.5|4220.5|4222.5|4221.5|4221.5|4220.5|1419
1620891280000|2021-05-13 07:34:40||4221||4221||4221||4220.5|0
1620891290000|2021-05-13 07:34:50|4221|4220.5|4221.5|4220.5|4221.5|4220.5|4221|4220.5|11
1620891300000|2021-05-13 07:35:00|4221|4221|4221.5|4220.5|4221.5|4221|4221|4220.5|71
1620891310000|2021-05-13 07:35:10|4222|4221|4222|4221.5|4222|4221.5|4222|4221|283
1620891320000|2021-05-13 07:35:20|4221.5|4221|4222.5|4222|4222.5|4222|4221.5|4220.5|3336
1620891330000|2021-05-13 07:35:30|4223|4222.5|4224|4223.5|4224.5|4223.5|4223|4222.5|548
1620891340000|2021-05-13 07:35:40|4224.5|4224|4224.5|4224|4224.5|4224|4224.5|4224|5
1620891350000|2021-05-13 07:35:50|4225|4223.5|4226|4225|4226|4225|4224.5|4223.5|1693
1620891360000|2021-05-13 07:36:00|4225.5|4224.5|4225.5|4224.5|4225.5|4224.5|4224.5|4224|746
1620891370000|2021-05-13 07:36:10|4226|4225|4226|4225|4226|4225|4225.5|4225|0
1620891380000|2021-05-13 07:36:20|4225.5|4225.5|4225.5|4225|4226|4225.5|4225|4224.5|1190
1620891390000|2021-05-13 07:36:30|4225|4224.5|4225|4224|4225.5|4225|4224.5|4224|2336
1620891400000|2021-05-13 07:36:40|4225.5|4224.5|4224.5|4223.5|4225.5|4225|4223|4222.5|1327
1620891410000|2021-05-13 07:36:50|4225|4224|4223|4222|4225.5|4224.5|4223|4222|1496
1620891420000|2021-05-13 07:37:00|4223.5|4222.5|4223.5|4222.5|4223.5|4223|4222.5|4222|303
1620891430000|2021-05-13 07:37:10|4223|4222|4223.5|4222.5|4223.5|4222.5|4223|4222|0
1620891440000|2021-05-13 07:37:20|4224|4223|4223.5|4223|4224.5|4223.5|4223.5|4222.5|531
1620891450000|2021-05-13 07:37:30|4224|4223.5|4224|4223|4224.5|4223.5|4224|4223|857
1620891460000|2021-05-13 07:37:40|4223.5|4222.5|4223.5|4222.5|4223.5|4223|4223|4222.5|1047
1620891480000|2021-05-13 07:38:00|4223|4222|4222.5|4221.5|4223|4222.5|4222|4221|2520
1620891490000|2021-05-13 07:38:10|4222|4221|4222|4221|4222|4221|4221.5|4221|247
1620891500000|2021-05-13 07:38:20|4221.5|4220.5|4222.5|4221.5|4222.5|4221.5|4221.5|4220.5|100
1620891510000|2021-05-13 07:38:30|4222|4221|4221.5|4220.5|4222.5|4221|4221|4220.5|1216
1620891520000|2021-05-13 07:38:40|4221|4220|4219.5|4218.5|4221|4220.5|4219.5|4218.5|876
1620891530000|2021-05-13 07:38:50|4220|4219|4220|4219|4221|4220.5|4220|4218.5|1614
1620891540000|2021-05-13 07:39:00|4219.5|4218.5|4219|4218|4220|4219|4219|4218|2176
1620891550000|2021-05-13 07:39:10|4219.5|4218.5|4220.5|4219.5|4220.5|4219.5|4219|4218|2245
1620891560000|2021-05-13 07:39:20|4220|4219|4220.5|4219.5|4220.5|4219.5|4220|4219|261
1620891570000|2021-05-13 07:39:30|4220|4219|4221|4220|4221|4220|4219.5|4219|763
1620891580000|2021-05-13 07:39:40||4220.5||4220||4220.5||4220|109
1620891590000|2021-05-13 07:39:50|4221.5|4220.5|4222.5|4221.5|4223|4222|4221.5|4220.5|92
1620891600000|2021-05-13 07:40:00|4222|4221|4221|4220|4222.5|4221|4220.5|4220|1406
1620891610000|2021-05-13 07:40:10|4221.5|4220.5|4221.5|4220.5|4222|4221|4221.5|4220.5|673
1620891620000|2021-05-13 07:40:20|4221|4220|4221.5|4220|4221.5|4220|4220.5|4220|215
1620891630000|2021-05-13 07:40:30||4220.5||4220.5||4220.5||4220|0
1620891640000|2021-05-13 07:40:40|4222|4221|4222.5|4222|4222.5|4222|4222|4221|147
1620891650000|2021-05-13 07:40:50|4223|4222.5|4223|4222|4224|4223|4222.5|4221.5|586
1620891660000|2021-05-13 07:41:00|4222.5||4223||4223||4222.5||70
1620891670000|2021-05-13 07:41:10|4223.5|4222.5|4225|4224.5|4225|4224.5|4223.5|4222.5|415
1620891680000|2021-05-13 07:41:20|4224.5|4224|4223.5|4223|4224.5|4224|4223.5|4222.5|1724
1620891690000|2021-05-13 07:41:30|4223|4222.5|4223.5|4222|4223.5|4222.5|4223|4222|324
1620891700000|2021-05-13 07:41:40|4223|4221.5|4222|4221|4223|4222|4221.5|4221|835
1620891710000|2021-05-13 07:41:50|4222.5||4222||4222.5||4222||0
1620891720000|2021-05-13 07:42:00|4221.5|4220.5|4221.5|4220|4221.5|4220.5|4221|4220|202
1620891730000|2021-05-13 07:42:10|4221|4220.5|4221.5|4220.5|4221.5|4221|4220|4219.5|3039
1620891740000|2021-05-13 07:42:20|4222|4221|4222|4221|4222.5|4221.5|4221.5|4220.5|1412
1620891750000|2021-05-13 07:42:30|4221.5|4220.5|4221|4220.5|4221.5|4221|4220.5|4220|1071
1620891760000|2021-05-13 07:42:40|4221.5|4220|4221.5|4220.5|4221.5|4221|4221.5|4220|1119
1620891770000|2021-05-13 07:42:50|4221|4221|4222|4221|4222|4221|4221|4221|1898
1620891780000|2021-05-13 07:43:00|4221.5|4220.5|4221.5|4220.5|4222|4220.5|4221|4220.5|333
1620891790000|2021-05-13 07:43:10|4222|4221|4222.5|4221.5|4222.5|4222|4222|4221|562
1620891800000|2021-05-13 07:43:20|4222||4222.5||4222.5||4222||208
1620891820000|2021-05-13 07:43:40|4222|4221|4222.5|4221.5|4222.5|4221.5|4221|4220.5|2560
1620891830000|2021-05-13 07:43:50|4222|4221|4221.5|4220.5|4222.5|4222|4221.5|4220.5|1585
1620891840000|2021-05-13 07:44:00|4221|4219.5|4221|4220|4221|4220.5|4219|4218.5|1804
1620891860000|2021-05-13 07:44:20|4221.5|4220.5|4222.5|4221|4222.5|4221.5|4221.5|4220.5|394
1620891870000|2021-05-13 07:44:30|4222|4221.5|4224|4222.5|4224|4223|4222|4221.5|362
1620891880000|2021-05-13 07:44:40|4223.5|4222|4221.5|4220.5|4223.5|4222|4221.5|4220.5|2119
1620891890000|2021-05-13 07:44:50|4221|4220|4221.5|4220.5|4221.5|4220.5|4221|4220|32
1620891900000|2021-05-13 07:45:00|4222|4221|4222.5|4221.5|4222.5|4221.5|4221.5|4220.5|1078
1620891910000|2021-05-13 07:45:10|4222|4221|4222|4221|4222|4221|4222|4221|73
1620891920000|2021-05-13 07:45:20|4221.5|4220.5|4220.5|4219.5|4221.5|4221|4220|4219|1414
1620891930000|2021-05-13 07:45:30|4221.5|4220|4221.5|4220.5|4221.5|4220.5|4220.5|4220|90
1620891940000|2021-05-13 07:45:40|4221|4220|4221|4220|4221|4220|4221|4220|0
1620891950000|2021-05-13 07:45:50|4221.5|4220.5|4221.5|4220.5|4221.5|4220.5|4221.5|4220.5|0
1620891960000|2021-05-13 07:46:00|4221|4220|4221.5|4220|4221.5|4220|4221|4220|30
1620891970000|2021-05-13 07:46:10|4222|4220.5|4222|4221|4222|4221.5|4222|4220.5|161
1620891980000|2021-05-13 07:46:20|4222.5|4221.5|4223.5|4222.5|4223.5|4222.5|4222|4221|1451
1620891990000|2021-05-13 07:46:30|4223|4222|4223|4222.5|4223|4222.5|4222.5|4222|1927
1620892000000|2021-05-13 07:46:40|4223.5|4223|4223.5|4222.5|4223.5|4223|4222.5|4222|899
1620892010000|2021-05-13 07:46:50|4224|4223|4224|4223.5|4224|4223.5|4224|4223|111
1620892020000|2021-05-13 07:47:00|4223.5|4223|4222|4221.5|4223.5|4223.5|4222|4221.5|1375
1620892030000|2021-05-13 07:47:10|4221.5|4221|4222|4221|4222|4221.5|4221.5|4220.5|765
1620892040000|2021-05-13 07:47:20|4221.5|4220.5|4220|4219.5|4222|4221|4220|4219|2982
1620892050000|2021-05-13 07:47:30|4220.5|4219|4220|4219.5|4221|4220.5|4220|4219|303
1620892060000|2021-05-13 07:47:40|4220.5|4220|4221|4220|4221|4220|4220.5|4220|852
1620892070000|2021-05-13 07:47:50|4220.5|4219.5|4220|4219.5|4221|4219.5|4219|4218.5|2205
1620892080000|2021-05-13 07:48:00|4220.5|4220|4220.5|4219.5|4220.5|4220|4220|4219.5|910
1620892090000|2021-05-13 07:48:10|4220|4220|4219|4218|4220.5|4220|4218|4217|2581
1620892100000|2021-05-13 07:48:20|4219.5|4218.5|4219|4218.5|4219.5|4219|4218.5|4217.5|1204
1620892110000|2021-05-13 07:48:30|4219.5|4219|4219|4218|4219.5|4219|4218|4217.5|2924
1620892120000|2021-05-13 07:48:40|4219.5|4218.5|4218.5|4218|4219.5|4218.5|4217.5|4217|4844
1620892130000|2021-05-13 07:48:50|4218|4217.5|4217|4216.5|4218.5|4218|4216.5|4215.5|6794
1620892140000|2021-05-13 07:49:00|4216.5|4216|4217|4216.5|4217|4216.5|4216.5|4216|610
1620892150000|2021-05-13 07:49:10|4216.5|4216|4216|4215.5|4216.5|4216|4216|4215|1683
1620892160000|2021-05-13 07:49:20|4216.5|4216|4216.5|4215.5|4216.5|4216|4216|4215|769
1620892170000|2021-05-13 07:49:30|4216|4215|4216|4215.5|4216|4215.5|4216|4215|153
1620892180000|2021-05-13 07:49:40|4215.5|4215|4216|4215|4216|4215.5|4215.5|4215|1530
1620892190000|2021-05-13 07:49:50|4216.5|4215.5|4217|4216|4217|4216.5|4216.5|4215.5|390
1620892200000|2021-05-13 07:50:00|4217.5|4216.5|4218|4217|4218|4217.5|4217.5|4216|1197
1620892210000|2021-05-13 07:50:10|4217.5|4216.5|4217|4216|4217.5|4216.5|4217|4216|802
1620892220000|2021-05-13 07:50:20|4216.5|4216.5|4216.5|4216|4217|4216.5|4216.5|4215.5|1776
1620892230000|2021-05-13 07:50:30|4217|4215.5|4217|4216|4217|4216.5|4216.5|4215.5|79
1620892240000|2021-05-13 07:50:40|4217.5|4216.5|4217.5|4216.5|4217.5|4217|4217.5|4216.5|102
1620892250000|2021-05-13 07:50:50|4218||4217.5||4218||4217.5||0
1620892270000|2021-05-13 07:51:10|4217|4216|4216|4215|4217.5|4216.5|4214.5|4214|5959
1620892280000|2021-05-13 07:51:20|4215.5|4214.5|4215|4214|4216|4215|4214.5|4214|2284
1620892290000|2021-05-13 07:51:30|4214.5|4213.5|4213.5|4212.5|4215|4213.5|4213|4212.5|1819
1620892300000|2021-05-13 07:51:40|4213|4213|4215.5|4215|4216|4215|4213|4212.5|2465
1620892310000|2021-05-13 07:51:50|4215|4214.5|4215|4214|4215|4214.5|4215|4214|168
1620892320000|2021-05-13 07:52:00|4215.5|4214.5|4216.5|4215.5|4216.5|4216|4215.5|4214.5|889
1620892330000|2021-05-13 07:52:10|4216|4215|4215|4214|4216|4215|4214.5|4213.5|2047
1620892340000|2021-05-13 07:52:20|4215.5|4214.5|4217|4215.5|4217|4216.5|4215|4214.5|943
1620892350000|2021-05-13 07:52:30|4216.5|4215|4216.5|4215.5|4216.5|4216|4215.5|4215|364
1620892360000|2021-05-13 07:52:40|4217|4216|4216.5|4215.5|4217|4216|4216.5|4215.5|91
1620892370000|2021-05-13 07:52:50|4216|4215|4217.5|4216.5|4218|4217|4215.5|4215|928
1620892380000|2021-05-13 07:53:00|4217|4216|4218|4217|4219|4218|4217|4216|1760
1620892390000|2021-05-13 07:53:10|4218.5|4218|4218.5|4217.5|4219|4218|4218.5|4217.5|700
1620892400000|2021-05-13 07:53:20|4218|4217|4216.5|4215.5|4218|4217|4216|4215.5|1695
1620892410000|2021-05-13 07:53:30|4217|4216|4217|4216|4217|4216.5|4217|4215.5|921
1620892420000|2021-05-13 07:53:40|4217.5|4215.5|4218|4217|4218|4217.5|4217.5|4215.5|124
1620892430000|2021-05-13 07:53:50|4218.5|4217.5|4218|4217|4218.5|4218|4218|4217|840
1620892440000|2021-05-13 07:54:00|4217.5|4217.5|4217.5|4216.5|4218|4217.5|4217|4216|1896
1620892450000|2021-05-13 07:54:10|4218|4217|4219.5|4218.5|4219.5|4219|4218|4217|1223
1620892460000|2021-05-13 07:54:20|4220.5|4219|4220|4219|4220.5|4219.5|4219.5|4218|763
1620892470000|2021-05-13 07:54:30|4219.5|4218.5|4219|4218.5|4219.5|4218.5|4218.5|4217.5|2516
1620892480000|2021-05-13 07:54:40|4218.5|4218|4219|4218|4219.5|4218.5|4218|4217.5|2263
1620892490000|2021-05-13 07:54:50|4218.5|4218.5|4218|4217|4219|4218.5|4217.5|4217|1538
1620892500000|2021-05-13 07:55:00|4217.5|4216.5|4216.5|4215.5|4217.5|4216.5|4216.5|4215.5|743
1620892510000|2021-05-13 07:55:10|4217|4216|4217.5|4216|4217.5|4216.5|4216|4215.5|667
1620892520000|2021-05-13 07:55:20|4217|4215.5|4216.5|4216|4217|4216|4216|4215.5|972
1620892530000|2021-05-13 07:55:30|4217|4216.5|4215.5|4215|4217.5|4216.5|4215.5|4215|1679
1620892540000|2021-05-13 07:55:40|4216|4215.5|4215.5|4214.5|4216|4215.5|4215.5|4214.5|1699
1620892550000|2021-05-13 07:55:50|4216|4215|4216.5|4215.5|4216.5|4215.5|4216|4215|94
1620892560000|2021-05-13 07:56:00|4216|4215|4216|4215.5|4216.5|4215.5|4216|4215|375
1620892570000|2021-05-13 07:56:10||4215||4215||4215.5||4215|553
1620892580000|2021-05-13 07:56:20||4215.5||4215||4215.5||4215|0
1620892590000|2021-05-13 07:56:30|4216.5|4215.5|4216|4215|4216.5|4216|4216|4215|2934
1620892600000|2021-05-13 07:56:40|4216.5|4215.5|4216.5|4215.5|4216.5|4215.5|4216.5|4215.5|274
1620892610000|2021-05-13 07:56:50|4216||4216.5||4216.5||4216||1473
1620892620000|2021-05-13 07:57:00|4217|4216|4219|4218|4219|4218|4216.5|4215.5|1276
1620892630000|2021-05-13 07:57:10|4218.5|4218.5|4219|4218|4219|4218.5|4218.5|4218|468
1620892640000|2021-05-13 07:57:20|4218.5|4217.5|4217.5|4217|4219|4218|4217.5|4216.5|2961
1620892650000|2021-05-13 07:57:30|4218|4216.5|4218|4217.5|4218.5|4218|4218|4216.5|664
1620892660000|2021-05-13 07:57:40|4218.5|4218|4219|4218|4219|4218.5|4218.5|4218|954
1620892670000|2021-05-13 07:57:50|4219.5|4218.5|4220|4219|4220|4219.5|4219.5|4218.5|94
1620892680000|2021-05-13 07:58:00|4219.5|4218.5|4220.5|4219.5|4220.5|4219.5|4219|4218.5|1127
1620892690000|2021-05-13 07:58:10|4220|4219|4218.5|4217.5|4220|4219|4218.5|4217.5|930
1620892700000|2021-05-13 07:58:20|4219|4218|4219.5|4218.5|4220|4219|4219|4218|240
1620892710000|2021-05-13 07:58:30|4219|4219|4219|4218.5|4219|4219|4219|4218.5|27
1620892720000|2021-05-13 07:58:40|4219.5|4218|4220|4219|4220|4219.5|4219.5|4218|951
1620892730000|2021-05-13 07:58:50||4218.5||4219||4219||4218.5|0
1620892740000|2021-05-13 07:59:00|4219.5|4218.5|4219.5|4219|4220|4219|4219|4218.5|658
1620892750000|2021-05-13 07:59:10|4220||4220||4220||4220||0
1620892760000|2021-05-13 07:59:20|4219.5|4218.5|4218.5|4218|4219.5|4218.5|4218.5|4218|1648
1620892770000|2021-05-13 07:59:30|4218|4217.5|4218|4217|4218|4217.5|4217.5|4217|99
1620892780000|2021-05-13 07:59:40|||||||||350
1620892790000|2021-05-13 07:59:50|4217.5|4217.5|4218|4217|4218|4217.5|4217.5|4217|84
1620892800000|2021-05-13 08:00:00|4217.5|4216.5|4218|4217|4218|4217|4217|4216.5|2536
1620892810000|2021-05-13 08:00:10|4217.5|4216.5|4216|4215.5|4218|4217|4216|4215|1975
1620892820000|2021-05-13 08:00:20|4215.5|4215|4216|4215|4216|4215.5|4215.5|4215|631
1620892830000|2021-05-13 08:00:30|4215.5|4214.5|4215.5|4215|4216|4215.5|4215|4214|3979
1620892840000|2021-05-13 08:00:40||4214.5||4214.5||4215||4214.5|54
1620892850000|2021-05-13 08:00:50|4215|4214|4213.5|4213|4215|4214|4213.5|4213|1157
1620892860000|2021-05-13 08:01:00|4214|4213.5|4213|4212|4214|4213.5|4212|4211.5|2837
1620892870000|2021-05-13 08:01:10|4213.5|4212.5|4212.5|4212|4213.5|4213|4212.5|4212|576
1620892880000|2021-05-13 08:01:20|4212|4211.5|4211.5|4210.5|4212.5|4211.5|4210.5|4210|2311
1620892890000|2021-05-13 08:01:30|4211|4210|4211|4210|4211.5|4211|4211|4210|1375
1620892900000|2021-05-13 08:01:40|4210.5|4209.5|4209|4208|4210.5|4209.5|4208.5|4208|969
1620892910000|2021-05-13 08:01:50|4208.5|4207.5|4206.5|4205.5|4208.5|4207.5|4206.5|4205.5|2245
1620892920000|2021-05-13 08:02:00|4206|4206|4207|4206|4208|4207.5|4206|4205|2424
1620892930000|2021-05-13 08:02:10|4206.5|4205.5|4206.5|4205|4206.5|4206|4204|4203.5|4302
1620892940000|2021-05-13 08:02:20|4207|4205.5|4208.5|4207.5|4208.5|4208|4207|4205.5|5754
1620892950000|2021-05-13 08:02:30|4209|4207|4210|4209|4210|4209|4209|4207|613
1620892960000|2021-05-13 08:02:40|4209.5|4208.5|4210|4209|4210|4209|4208.5|4208|834
1620892980000|2021-05-13 08:03:00|4210.5|4209.5|4210.5|4209|4210.5|4210|4210|4209|476
1620892990000|2021-05-13 08:03:10|4211|4209.5|4212|4211|4212|4211|4211|4209.5|379
1620893000000|2021-05-13 08:03:20|4211.5|4210.5|4211.5|4210.5|4211.5|4210.5|4211.5|4210.5|0
1620893010000|2021-05-13 08:03:30|4212|4211|4212|4211|4213|4212|4212|4211|975
1620893020000|2021-05-13 08:03:40|4211.5|4211.5|4210.5|4209.5|4212|4211.5|4210.5|4209.5|1888
1620893030000|2021-05-13 08:03:50|4211|4210|4211|4210|4211|4210|4210.5|4209.5|5
1620893040000|2021-05-13 08:04:00|4210.5|4209.5|4210.5|4209.5|4210.5|4210|4210.5|4209.5|300
1620893050000|2021-05-13 08:04:10|4210|4209|4210|4209|4210.5|4209.5|4209.5|4209|1480
1620893060000|2021-05-13 08:04:20|4210.5|4209.5|4212|4211|4213.5|4212.5|4210.5|4209|3912
1620893070000|2021-05-13 08:04:30|4212.5|4211.5|4211|4210|4212.5|4211.5|4211|4210|3745
1620893090000|2021-05-13 08:04:50|4210.5|4209.5|4210|4209|4210.5|4210|4209.5|4209|2157
1620893100000|2021-05-13 08:05:00|4210.5|4209.5|4211|4210|4211|4210.5|4209.5|4209|5615
1620893110000|2021-05-13 08:05:10|4211.5|4210.5|4212|4210.5|4212.5|4211.5|4211.5|4210.5|428
1620893120000|2021-05-13 08:05:20|4211.5|4210|4211.5|4210.5|4212|4210.5|4211|4210|169
1620893130000|2021-05-13 08:05:30|4211|4211|4212|4211|4212|4211.5|4210.5|4210|1113
1620893140000|2021-05-13 08:05:40|4212.5|4210.5|4214|4213|4214|4213|4212.5|4210.5|1202
1620893150000|2021-05-13 08:05:50|4213.5|4212.5|4213.5|4212.5|4213.5|4213|4212.5|4211.5|1063
1620893160000|2021-05-13 08:06:00|4212.5|4212|4212.5|4211.5|4213|4212.5|4211.5|4211|2336
1620893170000|2021-05-13 08:06:10|4213|4211|4214|4213.5|4214|4213.5|4212.5|4211|294
1620893180000|2021-05-13 08:06:20|4213.5|4213|4213.5|4213|4213.5|4213|4213.5|4212.5|204
1620893190000|2021-05-13 08:06:30|4213|4212.5|4213.5|4212.5|4213.5|4212.5|4213|4212|190
1620893200000|2021-05-13 08:06:40|4213|4212|4212.5|4211.5|4213|4212|4212|4211.5|257
1620893210000|2021-05-13 08:06:50|4212|4211|4212|4211.5|4212|4211.5|4212|4211|774
1620893220000|2021-05-13 08:07:00|4211.5|4211|4211|4210.5|4212|4211.5|4211|4210|1830
1620893230000|2021-05-13 08:07:10|4211.5|4211|4212|4211.5|4212|4211.5|4211.5|4211|688
1620893240000|2021-05-13 08:07:20|4212.5|4211|4211.5|4211|4212.5|4211.5|4211|4210.5|2041
1620893250000|2021-05-13 08:07:30|4211|4210.5|4211.5|4210.5|4211.5|4210.5|4210.5|4209.5|367
1620893260000|2021-05-13 08:07:40|4211|4210|4211.5|4211|4211.5|4211|4211|4210|1261
1620893270000|2021-05-13 08:07:50|4212|4211.5|4212.5|4212|4213|4212.5|4212|4211.5|349
1620893280000|2021-05-13 08:08:00|4212|4211.5|4211.5|4211|4212|4211.5|4211.5|4210.5|474
1620893290000|2021-05-13 08:08:10|4212|4211.5|4213.5|4212.5|4213.5|4212.5|4212|4211.5|670
1620893300000|2021-05-13 08:08:20|4213||4213.5||4213.5||4213||404
1620893320000|2021-05-13 08:08:40|4213||4213.5||4213.5||4213||37
1620893340000|2021-05-13 08:09:00|4213||4213.5||4213.5||4213||910
1620893350000|2021-05-13 08:09:10|4214|4213|4215|4214.5|4215|4214.5|4213.5|4213|197
1620893360000|2021-05-13 08:09:20|4215.5||4215||4215.5||4215||442
1620893370000|2021-05-13 08:09:30|4215.5|4214|4214|4213.5|4215.5|4214.5|4214|4213|1722
1620893380000|2021-05-13 08:09:40|4214.5|4213|4214|4213.5|4214.5|4213.5|4214|4213|442
1620893390000|2021-05-13 08:09:50|4214.5|4214|4215|4214|4215|4214.5|4214.5|4214|116
1620893400000|2021-05-13 08:10:00|4214.5|4213.5|4214|4213|4214.5|4213.5|4214|4212.5|390
1620893410000|2021-05-13 08:10:10|4213.5|4212.5|4210.5|4209.5|4214|4212.5|4210.5|4209.5|4754
1620893420000|2021-05-13 08:10:20|4210|4209|4211.5|4210.5|4211.5|4211|4209|4208.5|2660
1620893430000|2021-05-13 08:10:30|4211|4210|4210.5|4210|4211|4210|4210|4209.5|1535
1620893440000|2021-05-13 08:10:40|4211|4210.5|4210.5|4209.5|4211|4210.5|4210|4209|4836
1620893450000|2021-05-13 08:10:50|4210|4209|4210|4209|4210|4209.5|4210|4209|805
1620893460000|2021-05-13 08:11:00|4209.5|4208.5|4210.5|4209.5|4210.5|4210|4209|4208.5|1367
1620893470000|2021-05-13 08:11:10|4210|4209|4211|4210|4211|4210.5|4210|4209|355
1620893480000|2021-05-13 08:11:20|4211.5|4210.5|4212.5|4211.5|4212.5|4212|4211|4210|607
1620893490000|2021-05-13 08:11:30|4213|4212|4213|4212|4213.5|4212.5|4212.5|4212|109
1620893500000|2021-05-13 08:11:40|4213.5|4212.5|4214|4213|4214|4213|4213.5|4212.5|90
1620893510000|2021-05-13 08:11:50|4213.5|4212.5|4214|4213|4214|4213|4213|4212.5|609
1620893520000|2021-05-13 08:12:00|4214.5|4213.5|4216|4215|4216|4215|4214|4212.5|1486
1620893530000|2021-05-13 08:12:10|4216.5|4215.5|4215.5|4214.5|4216.5|4215.5|4215|4214.5|1469
1620893540000|2021-05-13 08:12:20|4215||4215||4215||4215||1503
1620893550000|2021-05-13 08:12:30|4214.5|4214|4213.5|4212.5|4214.5|4214|4213|4212|2987
1620893560000|2021-05-13 08:12:40|4214|4213|4215|4214|4215|4214|4214|4213|218
1620893570000|2021-05-13 08:12:50|4215.5|4214.5|4216|4215|4216|4215|4215|4214|56
1620893580000|2021-05-13 08:13:00|4215.5|4214.5|4216|4215|4216|4215|4215.5|4214.5|729
1620893590000|2021-05-13 08:13:10|4215.5|4214.5|4215|4214.5|4216|4214.5|4215|4214.5|198
1620893600000|2021-05-13 08:13:20|4214.5|4214|4214|4213|4214.5|4214|4214|4213|591
1620893610000|2021-05-13 08:13:30|4214.5|4213.5|4215|4213.5|4215|4214|4214.5|4213.5|2264
1620893620000|2021-05-13 08:13:40|4214.5|4214|4214.5|4213|4215|4214|4214.5|4213|70
1620893630000|2021-05-13 08:13:50|4215|4213.5|4213|4212|4215.5|4214.5|4213|4212|2156
1620893640000|2021-05-13 08:14:00|4213.5|4212.5|4213.5|4212.5|4213.5|4212.5|4213.5|4212.5|0
1620893650000|2021-05-13 08:14:10|4213|4212|4212.5|4211.5|4213|4212|4212|4211|680
1620893660000|2021-05-13 08:14:20|4213|4212|4214|4213|4214|4213|4213|4211.5|94
1620893670000|2021-05-13 08:14:30|4213.5|4212.5|4213.5|4212.5|4213.5|4212.5|4213.5|4212.5|0
1620893680000|2021-05-13 08:14:40|||||||||118
1620893690000|2021-05-13 08:14:50|4214|4213|4215|4214|4215.5|4214.5|4214|4212.5|812
1620893700000|2021-05-13 08:15:00|4215.5|4214.5|4216|4215.5|4217|4216.5|4215.5|4214.5|581
1620893710000|2021-05-13 08:15:10|4216.5||4216.5||4216.5||4216.5||0
1620893720000|2021-05-13 08:15:20|4216|4215|4215.5|4214.5|4216|4215|4215|4214|1624
1620893730000|2021-05-13 08:15:30|4216|4215|4216|4215|4216|4215|4216|4215|0
1620893740000|2021-05-13 08:15:40|4216.5|4215.5|4216.5|4215.5|4216.5|4216|4216|4215.5|126
1620893760000|2021-05-13 08:16:00|4217|4216|4217|4216|4217|4216.5|4217|4215.5|331
1620893770000|2021-05-13 08:16:10|4216.5|4215.5|4217|4216|4217|4216|4216.5|4215.5|22
1620893780000|2021-05-13 08:16:20|4217.5|4215.5|4217|4216|4217.5|4216.5|4217|4215.5|707
1620893800000|2021-05-13 08:16:40|||||||||117
1620893810000|2021-05-13 08:16:50|4217.5|4216.5|4218|4217|4218|4217|4217.5|4216.5|547
1620893820000|2021-05-13 08:17:00|4217.5|4216.5|4216.5|4216|4217.5|4216.5|4216.5|4216|2366
1620893830000|2021-05-13 08:17:10|4217|4216.5|4217|4216|4217|4216.5|4217|4216|51
1620893840000|2021-05-13 08:17:20|4216.5||4217||4217.5||4216.5||263
1620893850000|2021-05-13 08:17:30|4216.5|4215.5|4217|4216|4217|4216.5|4216.5|4215.5|2196
1620893860000|2021-05-13 08:17:40|4217.5|4216.5|4217|4216.5|4218|4217.5|4217|4216|714
1620893880000|2021-05-13 08:18:00|4216.5|4216|4216.5|4215.5|4216.5|4216|4215.5|4215|1360
1620893890000|2021-05-13 08:18:10|4216|4215|4216|4215|4216|4215|4216|4215|201
1620893900000|2021-05-13 08:18:20|4215.5||4216||4216||4215.5||553
1620893910000|2021-05-13 08:18:30|4216.5|4215.5|4216|4215|4216.5|4216|4216|4215|442
1620893920000|2021-05-13 08:18:40|4215.5|4214.5|4216|4214.5|4216|4214.5|4215|4214.5|2161
1620893930000|2021-05-13 08:18:50|4215.5|4215|4216|4214.5|4216|4215|4215|4214.5|1551
1620893940000|2021-05-13 08:19:00|4215.5|4214|4215.5|4214.5|4215.5|4215|4214.5|4214|5293
1620893950000|2021-05-13 08:19:10|4215|4214|4213.5|4212.5|4215|4214|4213.5|4212.5|2676
1620893960000|2021-05-13 08:19:20|4214|4213|4214.5|4213.5|4214.5|4214|4214|4212.5|1014
1620893970000|2021-05-13 08:19:30|4215|4214|4213.5|4212.5|4215|4214.5|4213.5|4212.5|3337
1620893980000|2021-05-13 08:19:40|4213|4213|4213|4212.5|4213|4213|4213|4212.5|148
1620893990000|2021-05-13 08:19:50|4213.5|4213|4214.5|4213.5|4214.5|4213.5|4213.5|4212.5|1187
1620894000000|2021-05-13 08:20:00|4214|4213|4216|4215|4216|4215|4214|4213|1136
1620894010000|2021-05-13 08:20:10|4215.5||4215.5||4216||4215.5||0
1620894020000|2021-05-13 08:20:20|4215|4214.5|4216|4215|4216.5|4216|4215|4214.5|1215
1620894030000|2021-05-13 08:20:30|4216.5|4215.5|4217|4216|4217|4216|4216.5|4215.5|0
1620894040000|2021-05-13 08:20:40|4216.5|4215.5|4216|4215|4217|4215.5|4216|4215|758
1620894050000|2021-05-13 08:20:50|4215.5|4215.5|4216|4215|4216|4215.5|4215.5|4215|389
1620894060000|2021-05-13 08:21:00|4215.5||4216||4216||4215.5||585
1620894070000|2021-05-13 08:21:10|4215.5|4214.5|4215.5|4215|4216|4215.5|4215.5|4214.5|2342
1620894080000|2021-05-13 08:21:20|4216||4216||4216||4215.5||0
1620894090000|2021-05-13 08:21:30|4215.5|4214.5|4215|4214.5|4215.5|4214.5|4215|4214.5|839
1620894100000|2021-05-13 08:21:40|4215.5|4215|4216|4215|4216|4215.5|4215.5|4215|282
1620894110000|2021-05-13 08:21:50|4215.5|4214.5|4216|4215|4216|4215|4215|4214.5|302
1620894120000|2021-05-13 08:22:00|4215.5|4214.5|4215.5|4214.5|4216|4215|4215|4214.5|1091
1620894130000|2021-05-13 08:22:10|4215|4215|4215|4214.5|4215|4215|4214.5|4214|539
1620894140000|2021-05-13 08:22:20|4214.5|4214|4215.5|4215|4215.5|4215|4214.5|4214|511
1620894150000|2021-05-13 08:22:30|4216|4215.5|4216.5|4215.5|4216.5|4216|4216|4215.5|392
1620894160000|2021-05-13 08:22:40|4217|4216|4217.5|4217|4217.5|4217|4216.5|4216|1323
1620894170000|2021-05-13 08:22:50|4218|4217.5|4216.5|4216|4218.5|4217.5|4216.5|4215.5|2531
1620894180000|2021-05-13 08:23:00|4217|4216.5|4217|4216.5|4217.5|4217|4216.5|4216|375
1620894190000|2021-05-13 08:23:10|||||||||130
1620894200000|2021-05-13 08:23:20|4217.5|4217|4217.5|4217|4217.5|4217|4217|4216.5|596
1620894210000|2021-05-13 08:23:30|4217|4216.5|4217|4216.5|4217|4216.5|4217|4216.5|1161
1620894220000|2021-05-13 08:23:40|4216.5|4216|4216.5|4215.5|4216.5|4216|4216|4215.5|529
1620894230000|2021-05-13 08:23:50|4216||4216.5||4216.5||4216||199
1620894240000|2021-05-13 08:24:00|4216||4216.5||4216.5||4216||0
1620894250000|2021-05-13 08:24:10|4216|4216|4216|4215.5|4216.5|4216|4216|4215.5|58
1620894260000|2021-05-13 08:24:20|||||||||44
1620894270000|2021-05-13 08:24:30|4216.5|4216|4216.5|4216|4216.5|4216|4216|4215.5|469
1620894280000|2021-05-13 08:24:40|4217|4216.5|4217|4216.5|4217|4216.5|4217|4216|304
1620894290000|2021-05-13 08:24:50|4217.5|4217|4218|4217|4218.5|4217.5|4217.5|4216.5|645
1620894300000|2021-05-13 08:25:00|4217.5|4216.5|4217|4216|4217.5|4217|4216|4215.5|4793
1620894310000|2021-05-13 08:25:10|4216.5|4215.5|4215|4214.5|4217|4216|4215|4214.5|3148
1620894320000|2021-05-13 08:25:20|4215.5|4214|4215|4214.5|4215.5|4215|4214.5|4214|2027
1620894330000|2021-05-13 08:25:30|4214.5|4214|4214|4213.5|4214.5|4214|4214|4213.5|1908
1620894340000|2021-05-13 08:25:40|4213.5|4213|4212|4211.5|4214|4213.5|4212|4211.5|5851
1620894350000|2021-05-13 08:25:50|4211.5|4211|4213.5|4213|4213.5|4213|4211.5|4211|3047
1620894360000|2021-05-13 08:26:00|4213|4212.5|4213.5|4212.5|4213.5|4212.5|4213|4212.5|822
1620894370000|2021-05-13 08:26:10|4213||4213||4213||4213||0
1620894380000|2021-05-13 08:26:20|4212.5|4212|4213|4212|4213|4212|4212|4211.5|1143
1620894390000|2021-05-13 08:26:30|4212.5|4211.5|4212|4211.5|4213|4211.5|4212|4211.5|602
1620894400000|2021-05-13 08:26:40|4212.5||4212.5||4212.5||4212.5||0
1620894410000|2021-05-13 08:26:50|4212|4211|4211.5|4210.5|4212.5|4211|4211|4210|2620
1620894420000|2021-05-13 08:27:00|4211|4210|4211.5|4211|4211.5|4211|4210.5|4210|1776
1620894430000|2021-05-13 08:27:10|4212|4210.5|4212|4211.5|4212|4211.5|4212|4210.5|251
1620894440000|2021-05-13 08:27:20|4212.5|4212|4212.5|4211.5|4212.5|4212|4212.5|4211.5|174
1620894450000|2021-05-13 08:27:30|4213|4212|4213|4212|4213|4212|4213|4212|95
1620894460000|2021-05-13 08:27:40||4212.5||4212.5||4212.5||4212|81
1620894470000|2021-05-13 08:27:50|4213.5|4212|4214|4212.5|4214|4213|4213.5|4212|83
1620894480000|2021-05-13 08:28:00|4213.5|4213|4214|4213|4214|4213|4213.5|4213|0
1620894490000|2021-05-13 08:28:10|4213.5|4213.5|4213|4212|4214|4213.5|4212.5|4212|5406
1620894500000|2021-05-13 08:28:20||4212.5||4212||4212.5||4212|0
1620894510000|2021-05-13 08:28:30|||||||||100
1620894520000|2021-05-13 08:28:40|4212.5|4212.5|4212.5|4211.5|4213|4212.5|4212.5|4211.5|2414
1620894540000|2021-05-13 08:29:00|4212|4211|4211.5|4211|4212.5|4211|4211.5|4211|1548
1620894550000|2021-05-13 08:29:10|4211|4210.5|4210.5|4210|4211.5|4211|4210.5|4210|1126
1620894560000|2021-05-13 08:29:20|4211|4210.5|4212.5|4211.5|4212.5|4212|4210|4209.5|5255
1620894570000|2021-05-13 08:29:30|4212|4211|4212|4210.5|4212.5|4211|4211.5|4210.5|776
1620894580000|2021-05-13 08:29:40||4211||4211||4211.5||4211|529
1620894590000|2021-05-13 08:29:50|4212.5|4211.5|4212.5|4212|4212.5|4212|4212.5|4211|774
1620894600000|2021-05-13 08:30:00|4213|4211.5|4211|4210|4213|4212|4210.5|4210|3163
1620894610000|2021-05-13 08:30:10|4211.5|4210.5|4211.5|4210.5|4211.5|4210.5|4210.5|4210|1337
1620894620000|2021-05-13 08:30:20|4211|4210|4210.5|4209.5|4211|4210|4210|4209|838
1620894630000|2021-05-13 08:30:30|4210|4209|4210|4209|4210.5|4209|4210|4209|668
1620894640000|2021-05-13 08:30:40|4209.5|4209.5|4210|4209|4210|4209.5|4209.5|4209|1784
1620894660000|2021-05-13 08:31:00|4209.5|4208.5|4209|4208|4210|4208.5|4208.5|4208|2349
1620894670000|2021-05-13 08:31:10|4209.5|4208.5|4211|4210|4212|4211|4209|4208.5|6618
1620894680000|2021-05-13 08:31:20|4211.5|4210.5|4210|4209|4211.5|4211|4210|4209|1615
1620894690000|2021-05-13 08:31:30|4209.5|4208.5|4209|4208.5|4210|4208.5|4208.5|4208|1654
1620894700000|2021-05-13 08:31:40|4208.5|4208|4209|4208|4209|4208.5|4208.5|4207.5|1130
1620894710000|2021-05-13 08:31:50|4209.5|4208.5|4209.5|4208.5|4210.5|4210|4209.5|4208.5|1997
1620894720000|2021-05-13 08:32:00|4209|4208|4210|4209|4210|4209|4209|4208|242
1620894730000|2021-05-13 08:32:10|4209.5|4209.5|4210|4209|4210|4209.5|4209.5|4209|2
1620894740000|2021-05-13 08:32:20|4209.5|4209.5|4208.5|4207.5|4209.5|4209.5|4208.5|4207.5|1567
1620894750000|2021-05-13 08:32:30|4208|4208|4210.5|4209.5|4210.5|4209.5|4208|4207.5|2884
1620894760000|2021-05-13 08:32:40|4210|4209|4210|4209|4210|4209|4209.5|4208.5|235
1620894770000|2021-05-13 08:32:50|4210.5|4209.5|4211|4210|4211|4210.5|4210.5|4209.5|1550
1620894780000|2021-05-13 08:33:00|4211.5|4210.5|4211.5|4211|4211.5|4211|4211.5|4210.5|43
1620894790000|2021-05-13 08:33:10|4211|4210.5|4211|4210|4211.5|4211|4210.5|4210|835
1620894810000|2021-05-13 08:33:30|4211.5|4210.5|4211.5|4210.5|4212|4211|4211|4210|1280
1620894820000|2021-05-13 08:33:40|4212|4211|4212|4211|4212.5|4211|4211.5|4211|89
1620894830000|2021-05-13 08:33:50|4211.5|4211.5|4212.5|4212|4212.5|4212|4211.5|4211.5|692
1620894840000|2021-05-13 08:34:00|4213|4211.5|4214.5|4213.5|4214.5|4213.5|4213|4211.5|824
1620894850000|2021-05-13 08:34:10|4215|4214|4214.5|4214|4215|4214|4214.5|4214|257
1620894860000|2021-05-13 08:34:20|4214|4213.5|4212.5|4211.5|4214.5|4213.5|4212|4211.5|2734
1620894870000|2021-05-13 08:34:30|4213|4212|4212.5|4212|4213|4212|4212.5|4212|0
1620894880000|2021-05-13 08:34:40|4213|4211.5|4213|4212|4213|4212.5|4212.5|4211.5|686
1620894890000|2021-05-13 08:34:50||4212.5||4212.5||4212.5||4212.5|41
1620894900000|2021-05-13 08:35:00|4213.5|4212|4212.5|4211.5|4213.5|4212|4212|4211|713
1620894920000|2021-05-13 08:35:20|4212|4211|4212.5|4211.5|4212.5|4211.5|4212|4211|91
1620894930000|2021-05-13 08:35:30|4213|4212|4213|4212|4213|4212|4213|4211.5|146
1620894950000|2021-05-13 08:35:50|4212.5|4211.5|4212.5|4211.5|4212.5|4211.5|4212|4211.5|508
1620894960000|2021-05-13 08:36:00|4213|4212|4213|4212|4213|4212|4213|4212|242
1620894970000|2021-05-13 08:36:10|4213.5|4212.5|4214|4213|4214.5|4213.5|4213.5|4212|435
1620894980000|2021-05-13 08:36:20|||||||||211
1620894990000|2021-05-13 08:36:30|4213.5||4213.5||4213.5||4213.5||0
1620895000000|2021-05-13 08:36:40|4213|4212.5|4213.5|4212.5|4213.5|4212.5|4213|4212.5|2555
1620895010000|2021-05-13 08:36:50|4213|4213|4213.5|4212.5|4213.5|4213|4213|4212.5|462
1620895020000|2021-05-13 08:37:00|4214|4213|4214.5|4214|4215|4214.5|4214|4212.5|1841
1620895030000|2021-05-13 08:37:10|4214|4213.5|4213|4212.5|4214|4213.5|4212.5|4212|3214
1620895040000|2021-05-13 08:37:20|4214|4213|4214|4213|4214.5|4213|4214|4213|304
1620895050000|2021-05-13 08:37:30|4214.5|4213.5|4214.5|4213.5|4214.5|4213.5|4214.5|4213.5|0
1620895060000|2021-05-13 08:37:40|4215|4214|4216|4214.5|4216|4214.5|4215|4214|54
1620895070000|2021-05-13 08:37:50|4215.5|4215|4217.5|4216.5|4217.5|4216.5|4215.5|4215|105
1620895080000|2021-05-13 08:38:00|4218|4216|4216.5|4215.5|4218|4216|4216|4215.5|2343
1620895090000|2021-05-13 08:38:10|4216|4215|4216.5|4216|4217|4216|4216|4215|382
1620895100000|2021-05-13 08:38:20|4217|4215.5|4217|4216|4217|4216.5|4216.5|4215.5|234
1620895120000|2021-05-13 08:38:40|4217.5|4216.5|4218.5|4217.5|4219|4217.5|4217.5|4216.5|43
1620895130000|2021-05-13 08:38:50|4219|4218|4219|4218|4219|4218|4219|4218|0
1620895140000|2021-05-13 08:39:00|4219.5|4218.5|4218.5|4218|4219.5|4219|4218|4217.5|3307
1620895150000|2021-05-13 08:39:10|4219|4218.5|4219|4218|4219|4218.5|4218.5|4218|590
1620895160000|2021-05-13 08:39:20|4218.5|4217.5|4219|4218|4219|4218|4218|4217.5|431
1620895170000|2021-05-13 08:39:30|4218.5|4218.5|4218.5|4217.5|4218.5|4218.5|4218.5|4217.5|74
1620895180000|2021-05-13 08:39:40|4218|4218|4218|4217.5|4218|4218|4218|4217.5|0
1620895190000|2021-05-13 08:39:50|4218.5|4218|4219|4218|4219|4218|4218.5|4217.5|215
1620895200000|2021-05-13 08:40:00|4219.5|4218.5|4219.5|4218.5|4220|4219|4219|4218.5|1026
1620895210000|2021-05-13 08:40:10|4219|4218|4219|4217.5|4219.5|4218|4218.5|4217.5|1223
1620895220000|2021-05-13 08:40:20|4218.5|4217|4217|4216|4218.5|4217|4217|4216|671
1620895230000|2021-05-13 08:40:30|4217.5|4216.5|4217|4216|4217.5|4216.5|4216.5|4216|342
1620895240000|2021-05-13 08:40:40|4216.5|4215.5|4216|4215|4216.5|4215.5|4215.5|4215|1433
1620895260000|2021-05-13 08:41:00|4215.5|4214.5|4214|4213.5|4215.5|4214.5|4214|4212.5|1972
1620895270000|2021-05-13 08:41:10||4213||4213||4213||4213|0
1620895280000|2021-05-13 08:41:20||4212.5||4213||4213||4212.5|32
1620895290000|2021-05-13 08:41:30|4214.5|4213.5|4214.5|4213.5|4214.5|4214|4214|4213|342
1620895300000|2021-05-13 08:41:40|4215|4214|4215.5|4214.5|4215.5|4214.5|4215|4214|193
1620895310000|2021-05-13 08:41:50|4215|4214|4215.5|4214.5|4215.5|4214.5|4214|4213.5|451
1620895320000|2021-05-13 08:42:00|4216|4215|4216|4215.5|4216|4215.5|4215.5|4215|569
1620895330000|2021-05-13 08:42:10|4215.5|4215|4215.5|4214.5|4216|4215|4215.5|4214.5|737
1620895340000|2021-05-13 08:42:20|4215|4214|4214.5|4213.5|4215.5|4214|4214|4213|1913
1620895350000|2021-05-13 08:42:30|4215|4214|4214.5|4213.5|4215|4214.5|4214.5|4213.5|1230
1620895360000|2021-05-13 08:42:40|4214|4213|4213.5|4212.5|4214.5|4213|4213|4212.5|1167
1620895370000|2021-05-13 08:42:50|4214|4213|4213.5|4213|4214|4213.5|4213.5|4212.5|809
1620895380000|2021-05-13 08:43:00|4214.5|4213.5|4214|4213|4214.5|4213.5|4214|4213|2
1620895390000|2021-05-13 08:43:10|4213.5|4212.5|4214|4212.5|4214|4212.5|4213.5|4212.5|83
1620895400000|2021-05-13 08:43:20|4213.5|4212|4213|4212|4213.5|4212.5|4212.5|4211.5|1892
1620895410000|2021-05-13 08:43:30|||||||||240
1620895440000|2021-05-13 08:44:00|4213.5|4212.5|4215|4214.5|4215|4214.5|4213.5|4212.5|935
1620895450000|2021-05-13 08:44:10|4214.5|4214|4216|4214.5|4216|4215.5|4214.5|4214|1238
1620895460000|2021-05-13 08:44:20|4215.5|4215|4216.5|4215.5|4217|4216|4215.5|4214.5|2428
1620895470000|2021-05-13 08:44:30|4216|4215|4215.5|4215|4216.5|4215.5|4215.5|4214.5|1410
1620895480000|2021-05-13 08:44:40|||||||||61
1620895490000|2021-05-13 08:44:50|4216|4215.5|4216|4215|4216.5|4215.5|4216|4215|133
1620895500000|2021-05-13 08:45:00|4216.5|4215.5|4216|4215|4216.5|4215.5|4215.5|4215|0
1620895510000|2021-05-13 08:45:10|4215.5|4214.5|4215|4213.5|4216|4215|4214.5|4213.5|3602
1620895520000|2021-05-13 08:45:20|4214.5|4214|4214.5|4213.5|4215|4214|4214|4213.5|132
1620895530000|2021-05-13 08:45:30|4215|4214|4215|4214|4215|4214.5|4215|4214|459
1620895540000|2021-05-13 08:45:40|4215.5|4214.5|4216|4215|4216|4215|4215.5|4214.5|175
1620895550000|2021-05-13 08:45:50|4215.5|4214.5|4214|4213.5|4215.5|4214.5|4214|4213.5|1332
1620895560000|2021-05-13 08:46:00|||||||||3
1620895570000|2021-05-13 08:46:10|4214.5|4214|4214|4213|4215|4214|4213.5|4213|1010
1620895580000|2021-05-13 08:46:20|4213.5|4212.5|4213.5|4212.5|4213.5|4212.5|4213|4212.5|663
1620895590000|2021-05-13 08:46:30|4213|4213|4213.5|4212.5|4213.5|4213|4213|4212.5|300
1620895600000|2021-05-13 08:46:40|4213|4212|4212.5|4212|4213|4212|4212.5|4212|200
1620895620000|2021-05-13 08:47:00|4212|4211.5|4212|4211|4212.5|4211.5|4211.5|4211|632
1620895630000|2021-05-13 08:47:10|4211.5||4211.5||4211.5||4211.5||235
1620895640000|2021-05-13 08:47:20|4212|4211.5|4211.5|4211|4212|4211.5|4211.5|4211|548
1620895650000|2021-05-13 08:47:30|4211|4210.5|4211|4210.5|4211|4210.5|4211|4210.5|665
1620895660000|2021-05-13 08:47:40|4211.5|4211|4211.5|4210.5|4212|4211|4211.5|4210.5|120
1620895670000|2021-05-13 08:47:50|4211|4210|4210.5|4209.5|4211|4210|4209.5|4209|1127
1620895680000|2021-05-13 08:48:00|4210|4209|4210|4209|4210|4209|4210|4209|112
1620895690000|2021-05-13 08:48:10|4209.5|4208.5|4209.5|4208.5|4209.5|4209|4209.5|4208|217
1620895700000|2021-05-13 08:48:20|4210|4209|4211.5|4210.5|4211.5|4210.5|4210|4209|3167
1620895720000|2021-05-13 08:48:40|4211|4210|4210.5|4210|4211|4210|4210.5|4210|86
1620895730000|2021-05-13 08:48:50|4210|4209.5|4210|4209|4210|4209.5|4209.5|4208.5|703
1620895750000|2021-05-13 08:49:10|4210.5|4209.5|4210.5|4209|4210.5|4210|4210.5|4209|529
1620895760000|2021-05-13 08:49:20|4210|4209.5|4210|4209|4210|4209.5|4210|4209|0
1620895770000|2021-05-13 08:49:30|4210.5|4209.5|4210.5|4209.5|4211|4210|4210|4209.5|204
1620895780000|2021-05-13 08:49:40|4211|4210|4211|4210|4211|4210|4210.5|4210|0
1620895790000|2021-05-13 08:49:50|4211.5|4210.5|4211|4210|4211.5|4210.5|4210.5|4210|1166
1620895800000|2021-05-13 08:50:00||4210.5||4210.5||4210.5||4210.5|292
1620895810000|2021-05-13 08:50:10|4211.5|4211|4211|4210|4212|4211|4210.5|4210|1950
1620895820000|2021-05-13 08:50:20|4211.5|4210.5|4212|4211|4212.5|4211.5|4211.5|4210.5|576
1620895830000|2021-05-13 08:50:30|4211.5|4210.5|4211|4210|4212|4211|4210.5|4210|2905
1620895840000|2021-05-13 08:50:40|4210.5|4209.5|4208.5|4208|4210.5|4209.5|4208.5|4207.5|1954
1620895850000|2021-05-13 08:50:50|4209|4207.5|4208.5|4208|4209|4208|4208.5|4207.5|50
1620895860000|2021-05-13 08:51:00|4209|4207.5|4209|4208|4209|4208|4208|4207.5|1492
1620895870000|2021-05-13 08:51:10|||||||||76
1620895880000|2021-05-13 08:51:20|4209.5|4208.5|4210|4209|4211|4210|4209.5|4208.5|505
1620895890000|2021-05-13 08:51:30|||||||||30
1620895900000|2021-05-13 08:51:40|4209.5|4208.5|4208.5|4207|4210|4208.5|4208.5|4207|1695
1620895910000|2021-05-13 08:51:50|4209|4207.5|4209|4208|4209|4208.5|4208.5|4207.5|55
1620895920000|2021-05-13 08:52:00|4208.5|4207.5|4207.5|4206.5|4208.5|4208|4207|4206.5|675
1620895930000|2021-05-13 08:52:10|4207|4206|4206.5|4205.5|4207.5|4206|4206.5|4205.5|631
1620895940000|2021-05-13 08:52:20|4207|4206|4207|4205.5|4207|4206|4207|4205.5|0
1620895950000|2021-05-13 08:52:30|4206.5|4205|4204|4203|4206.5|4205|4204|4203|619
1620895970000|2021-05-13 08:52:50||4203.5||4203.5||4203.5||4203.5|0
1620895980000|2021-05-13 08:53:00|4203.5|4203|4205.5|4205|4206|4205|4203.5|4203|2172
1620895990000|2021-05-13 08:53:10|4206|4204.5|4206|4205|4206|4205|4206|4204.5|58
1620896000000|2021-05-13 08:53:20|4206.5|4205.5|4207|4206|4207|4206|4206.5|4205.5|0
1620896010000|2021-05-13 08:53:30|4206.5|4205.5|4206.5|4205.5|4206.5|4205.5|4206|4205.5|114
1620896030000|2021-05-13 08:53:50|4207|4206|4208|4207|4208|4207|4207|4205.5|215
1620896040000|2021-05-13 08:54:00|4207.5|4206.5|4208|4206.5|4208|4206.5|4206.5|4206|1231
1620896050000|2021-05-13 08:54:10|4207.5|4207|4208|4207|4208|4207|4207.5|4207|0
1620896060000|2021-05-13 08:54:20|4208.5|4207.5|4208.5|4207.5|4208.5|4207.5|4208|4207.5|0
1620896070000|2021-05-13 08:54:30|4209|4208|4209.5|4208.5|4210|4209|4209|4208|100
1620896080000|2021-05-13 08:54:40|4209|4209|4209.5|4209|4209.5|4209|4209|4209|60
1620896090000|2021-05-13 08:54:50|4210|4208.5|4209.5|4208.5|4210.5|4209.5|4209.5|4208.5|814
1620896100000|2021-05-13 08:55:00|4210|4209|4209.5|4208.5|4210|4209|4209|4208.5|492
1620896110000|2021-05-13 08:55:10|4210|4209|4210|4209|4210|4209|4209.5|4209|0
1620896120000|2021-05-13 08:55:20|4210.5|4209.5|4210.5|4210|4210.5|4210|4210|4209.5|799
1620896130000|2021-05-13 08:55:30|4211|4210.5|4212|4211|4212|4211|4211|4210.5|477
1620896140000|2021-05-13 08:55:40|4211.5||4212||4212||4211.5||293
1620896150000|2021-05-13 08:55:50|4211.5|4210.5|4212|4211|4212|4211.5|4211|4210.5|2706
1620896160000|2021-05-13 08:56:00|4211.5|4210.5|4213.5|4212.5|4213.5|4212.5|4211|4210.5|1170
1620896170000|2021-05-13 08:56:10|4214|4213|4214.5|4213.5|4215|4214.5|4213.5|4213|2133
1620896180000|2021-05-13 08:56:20|4214|4214|4214.5|4213.5|4215|4214|4214|4213.5|376
1620896190000|2021-05-13 08:56:30|4214|4213|4214|4213|4214.5|4213.5|4213.5|4213|1551
1620896200000|2021-05-13 08:56:40|4214.5|4213.5|4214.5|4213.5|4214.5|4214|4213|4212.5|2311
1620896210000|2021-05-13 08:56:50|4214|4213|4213.5|4213|4214|4213|4213.5|4213|40
1620896220000|2021-05-13 08:57:00|4214|4213.5|4215.5|4214.5|4215.5|4214.5|4214|4213.5|0
1620896230000|2021-05-13 08:57:10|4215|4214|4214.5|4213.5|4215.5|4214|4213.5|4213|1508
1620896240000|2021-05-13 08:57:20|4215|4214|4215.5|4214.5|4215.5|4214.5|4215|4213.5|474
1620896250000|2021-05-13 08:57:30|4215|4215|4218|4217|4218|4217|4215|4214.5|1711
1620896260000|2021-05-13 08:57:40|4217.5|4216.5|4216.5|4216|4217.5|4217|4216.5|4216|1391
1620896270000|2021-05-13 08:57:50|4217|4216.5|4217.5|4216.5|4218|4217|4217|4216|798
1620896280000|2021-05-13 08:58:00|4217|4216|4218|4216.5|4218|4216.5|4216.5|4216|712
1620896290000|2021-05-13 08:58:10|4218.5|4217|4218.5|4217.5|4219|4218|4218|4217|19
1620896300000|2021-05-13 08:58:20|4219|4218|4221.5|4220|4221.5|4220|4219|4218|1050
1620896310000|2021-05-13 08:58:30|4221||4221||4221.5||4220.5||57
1620896320000|2021-05-13 08:58:40|4220.5|4220.5|4221|4220|4221|4220.5|4220.5|4220|636
1620896340000|2021-05-13 08:59:00|4221.5|4220.5|4220|4219|4221.5|4220.5|4219.5|4219|1224
1620896350000|2021-05-13 08:59:10|4219.5|4219.5|4220|4218.5|4220|4219.5|4219|4218.5|1917
1620896360000|2021-05-13 08:59:20|4219.5|4218|4219|4218|4219.5|4218|4218.5|4218|411
1620896370000|2021-05-13 08:59:30|4218.5|4217.5|4218|4217.5|4219|4217.5|4218|4217.5|641
1620896380000|2021-05-13 08:59:40|4218.5|4218|4219|4218|4219|4218.5|4218.5|4217.5|346
1620896390000|2021-05-13 08:59:50|4219.5|4218.5|4219.5|4218.5|4220|4219|4219.5|4218.5|441
1620896400000|2021-05-13 09:00:00|4220|4219|4221.5|4220|4221.5|4220|4219.5|4218.5|563
1620896410000|2021-05-13 09:00:10|4221|4220.5|4221.5|4220.5|4222|4221|4221|4220.5|65
1620896420000|2021-05-13 09:00:20|4222|4221|4222|4221|4222|4221|4221.5|4220.5|211
1620896430000|2021-05-13 09:00:30||4221.5||4221.5||4221.5||4221.5|84
1620896440000|2021-05-13 09:00:40|4221.5|4221|4222|4221|4222|4221|4221.5|4221|216
1620896450000|2021-05-13 09:00:50|4221.5|4220.5|4221.5|4220.5|4221.5|4220.5|4221|4220.5|1203
1620896460000|2021-05-13 09:01:00|4221|4220|4220.5|4219.5|4221.5|4220.5|4220|4219.5|1035
1620896470000|2021-05-13 09:01:10|4220|4220|4221.5|4220.5|4221.5|4221|4220|4219.5|2321
1620896480000|2021-05-13 09:01:20|4222|4221|4222|4221|4222.5|4222|4222|4220.5|1951
1620896490000|2021-05-13 09:01:30|4222.5|4221.5|4222.5|4221.5|4223|4221.5|4222.5|4221.5|140
1620896500000|2021-05-13 09:01:40||4222||4222||4222||4221.5|873
1620896510000|2021-05-13 09:01:50|4223|4222.5|4224|4223|4224|4223|4223|4222.5|109
1620896520000|2021-05-13 09:02:00|4224.5|4223.5|4224.5|4224|4225.5|4225|4224.5|4223.5|926
1620896530000|2021-05-13 09:02:10|4225|4224.5|4225|4224.5|4225|4224.5|4225|4224.5|333
1620896540000|2021-05-13 09:02:20|4224.5|4224|4224|4223|4224.5|4224|4223.5|4222.5|1087
1620896550000|2021-05-13 09:02:30|4224.5|4223.5|4224.5|4224|4224.5|4224|4224.5|4223.5|200
1620896560000|2021-05-13 09:02:40|4225||4225||4225||4225||0
1620896570000|2021-05-13 09:02:50|4225.5|4224.5|4225.5|4224.5|4226|4224.5|4225.5|4224.5|24
1620896580000|2021-05-13 09:03:00|4226|4225|4226|4225|4226.5|4225.5|4225.5|4225|1431
1620896590000|2021-05-13 09:03:10|4226.5|4225.5|4226|4225.5|4227|4225.5|4226|4225.5|250
1620896600000|2021-05-13 09:03:20||4225||4225||4225.5||4225|1
1620896610000|2021-05-13 09:03:30|4226.5|4225.5|4226.5|4225|4226.5|4226|4226|4225|26
1620896620000|2021-05-13 09:03:40||4225.5||4225.5||4225.5||4225.5|0
1620896630000|2021-05-13 09:03:50|4226|4225|4227.5|4226.5|4227.5|4226.5|4225.5|4225|606
1620896640000|2021-05-13 09:04:00|4228|4227|4229|4228|4229|4228|4228|4227|450
1620896650000|2021-05-13 09:04:10||4227.5||4228.5||4228.5||4227.5|0
1620896660000|2021-05-13 09:04:20|4228.5|4228|4229|4228|4229|4228|4228.5|4228|910
1620896680000|2021-05-13 09:04:40|4229.5|4228.5|4230|4229|4230|4229|4229.5|4228.5|358
1620896690000|2021-05-13 09:04:50|4229.5|4229.5|4230|4229.5|4230.5|4229.5|4229.5|4229|109
1620896700000|2021-05-13 09:05:00|4229.5|4229|4228.5|4227.5|4229.5|4229|4228|4227.5|1822
1620896710000|2021-05-13 09:05:10|4228|4227|4228|4227|4228|4227.5|4227.5|4226.5|559
1620896720000|2021-05-13 09:05:20|4228.5|4227.5|4229|4227.5|4229|4228|4228|4227.5|628
1620896730000|2021-05-13 09:05:30||4228||4228||4228||4228|31
1620896740000|2021-05-13 09:05:40|4228.5|4227.5|4229.5|4228.5|4229.5|4228.5|4228.5|4227.5|754
1620896750000|2021-05-13 09:05:50|4229|4228|4228|4227.5|4229.5|4228.5|4228|4227.5|330
1620896760000|2021-05-13 09:06:00|4228.5|4228|4228.5|4227.5|4229|4228|4228.5|4227.5|0
1620896770000|2021-05-13 09:06:10|4229|4227|4227.5|4226.5|4229|4227|4227|4226|827
1620896780000|2021-05-13 09:06:20|4228|4226|4227.5|4226|4228|4226|4227.5|4226|0
1620896790000|2021-05-13 09:06:30|4227|4226.5|4227|4226|4227|4226.5|4227|4226|0
1620896800000|2021-05-13 09:06:40|4227.5|4226.5|4227|4226|4227.5|4227|4227|4226|181
1620896810000|2021-05-13 09:06:50|4226.5|4225.5|4226.5|4225.5|4226.5|4225.5|4226|4225|467
1620896820000|2021-05-13 09:07:00|||||||||36
1620896830000|2021-05-13 09:07:10|4227|4226|4227.5|4226.5|4227.5|4226.5|4227|4226|29
1620896840000|2021-05-13 09:07:20|4227|4226|4227|4226|4227|4226|4227|4226|1
1620896850000|2021-05-13 09:07:30||4226.5||4226||4226.5||4226|0
1620896860000|2021-05-13 09:07:40|4226.5|4225.5|4226.5|4225|4227|4225.5|4226|4225|685
1620896870000|2021-05-13 09:07:50|4226|4225.5|4225.5|4224.5|4226.5|4225.5|4225|4224|0
1620896880000|2021-05-13 09:08:00|4225|4224|4225|4224|4225.5|4224.5|4224|4223.5|822
1620896890000|2021-05-13 09:08:10|4224.5|4223.5|4224.5|4223.5|4225|4224|4224|4223.5|23
1620896910000|2021-05-13 09:08:30|4224||4224||4224||4224||653
1620896920000|2021-05-13 09:08:40|4224.5|4223|4225|4224|4225|4224.5|4223.5|4222.5|963
1620896930000|2021-05-13 09:08:50|4225.5|4224.5|4226.5|4225.5|4226.5|4225.5|4225.5|4224.5|641
1620896940000|2021-05-13 09:09:00|4227|4226|4227.5|4226.5|4227.5|4226.5|4227|4226|30
1620896950000|2021-05-13 09:09:10|4227|4226|4227|4226|4227|4226.5|4226.5|4226|117
1620896980000|2021-05-13 09:09:40|4226.5|4225.5|4226.5|4225.5|4226.5|4225.5|4226|4225.5|388
1620897000000|2021-05-13 09:10:00|4227|4226|4227|4226.5|4227|4226.5|4226.5|4226|443
1620897010000|2021-05-13 09:10:10|4227.5|4227|4227.5|4226.5|4228|4227.5|4227|4226.5|2284
1620897020000|2021-05-13 09:10:20|4227|4226|4227|4226.5|4227.5|4226.5|4226.5|4226|968
1620897030000|2021-05-13 09:10:30||4226||4226||4226||4226|0
1620897040000|2021-05-13 09:10:40|4227.5|4226.5|4228.5|4227.5|4228.5|4227.5|4227.5|4226.5|615
1620897050000|2021-05-13 09:10:50|4228|4227|4228|4227|4228|4227|4228|4227|500
1620897060000|2021-05-13 09:11:00|4228.5|4227.5|4228|4227|4228.5|4227.5|4228|4227|299
1620897070000|2021-05-13 09:11:10|4227.5|4226.5|4227|4226.5|4227.5|4226.5|4227|4226|760
1620897080000|2021-05-13 09:11:20|4227.5||4227.5||4227.5||4227||139
1620897090000|2021-05-13 09:11:30|4228||4227.5||4228||4227.5||0
1620897100000|2021-05-13 09:11:40|4227|4226|4226.5|4226|4227|4226|4226.5|4226|54
1620897120000|2021-05-13 09:12:00|4227|4226.5|4228|4227|4228|4227|4227|4226.5|392
1620897130000|2021-05-13 09:12:10|4228.5|4227.5|4228|4227|4228.5|4227.5|4228|4227|136
1620897140000|2021-05-13 09:12:20|4227.5|4226.5|4227|4226|4228|4226.5|4226.5|4226|1006
1620897150000|2021-05-13 09:12:30|4227.5|4226.5|4227.5|4226.5|4227.5|4226.5|4227.5|4226.5|5
1620897160000|2021-05-13 09:12:40|4228|4227|4227.5|4226.5|4228|4227|4227.5|4226.5|70
1620897170000|2021-05-13 09:12:50|4227|4226|4226|4225.5|4227|4226|4226|4225.5|435
1620897180000|2021-05-13 09:13:00|4226.5|4226|4227|4226.5|4227|4226.5|4226.5|4226|595
1620897210000|2021-05-13 09:13:30|4227.5|4227|4228|4227|4228|4227|4227.5|4227|1018
1620897220000|2021-05-13 09:13:40|4227.5||4227.5||4228||4227.5||0
1620897230000|2021-05-13 09:13:50|4228||4227.5||4228||4227.5||371
1620897250000|2021-05-13 09:14:10|4227|4226.5|4227|4226.5|4227|4226.5|4227|4226.5|408
1620897260000|2021-05-13 09:14:20|4226.5|4226|4227|4226|4227|4226|4226.5|4226|50
1620897280000|2021-05-13 09:14:40|4227.5|4226.5|4227|4226.5|4227.5|4226.5|4227|4226.5|428
1620897310000|2021-05-13 09:15:10|4226.5|4226|4226.5|4226|4227|4226|4226|4225.5|1772
1620897330000|2021-05-13 09:15:30|4227|4226.5|4227|4226|4227|4226.5|4227|4226|204
1620897350000|2021-05-13 09:15:50|||||||||46
1620897360000|2021-05-13 09:16:00||4226.5||4226.5||4226.5||4226.5|750
1620897370000|2021-05-13 09:16:10|4227.5|4227|4227.5|4227|4227.5|4227|4227.5|4227|369
1620897380000|2021-05-13 09:16:20|||||||||271
1620897400000|2021-05-13 09:16:40|4227|4226.5|4227|4226.5|4227.5|4227|4227|4226.5|435
1620897410000|2021-05-13 09:16:50|4226.5|4226|4226.5|4226|4226.5|4226|4226.5|4226|672
1620897420000|2021-05-13 09:17:00|4227|4226.5|4226|4225.5|4227|4226.5|4226|4225.5|1425
1620897440000|2021-05-13 09:17:20|4225.5|4225|4225|4224.5|4226|4225.5|4224.5|4223.5|2170
1620897450000|2021-05-13 09:17:30|4225.5|4225|4225|4224.5|4225.5|4225|4224.5|4224|812
1620897470000|2021-05-13 09:17:50|4224.5|4224|4224.5|4223.5|4224.5|4224|4224.5|4223.5|384
1620897480000|2021-05-13 09:18:00|4224|4223|4223|4222.5|4224|4223|4223|4222.5|278
1620897490000|2021-05-13 09:18:10|4222.5|4222|4224|4223|4224|4223|4222.5|4222|900
1620897500000|2021-05-13 09:18:20|||||||||7
1620897510000|2021-05-13 09:18:30|4223.5|4222.5|4223|4222.5|4224|4222.5|4223|4222.5|1786
1620897520000|2021-05-13 09:18:40|4222.5|4222|4222.5|4221.5|4223|4222.5|4222|4221.5|984
1620897530000|2021-05-13 09:18:50|4222||4222||4222||4222||0
1620897540000|2021-05-13 09:19:00|4222.5|4222|4222|4221.5|4223|4222.5|4222|4221.5|251
1620897550000|2021-05-13 09:19:10|4222.5|4222|4223|4222|4223|4222|4222.5|4222|50
1620897580000|2021-05-13 09:19:40|4223.5|4222.5|4224.5|4223.5|4224.5|4223.5|4223|4222|2426
1620897590000|2021-05-13 09:19:50|4224||4224||4224||4224||0
1620897600000|2021-05-13 09:20:00|4224.5|4224|4225.5|4224.5|4225.5|4224.5|4224.5|4224|927
1620897610000|2021-05-13 09:20:10|4225|4224|4225|4224|4225.5|4224|4225|4224|0
1620897630000|2021-05-13 09:20:30|4224.5||4225||4225||4224.5||34
1620897650000|2021-05-13 09:20:50|4224.5||4225||4225||4224.5||0
1620897670000|2021-05-13 09:21:10|4225.5|4224.5|4226|4225.5|4226|4225.5|4225|4224|732
1620897680000|2021-05-13 09:21:20|4226.5|4226|4225.5|4224.5|4227|4226|4225|4224.5|3173
1620897690000|2021-05-13 09:21:30|4225||4225.5||4225.5||4225||255
1620897700000|2021-05-13 09:21:40|4226|4225|4226|4225|4226.5|4225.5|4225.5|4225|748
1620897710000|2021-05-13 09:21:50|4226.5|4225.5|4226.5|4226|4227|4226|4226.5|4225.5|72
1620897720000|2021-05-13 09:22:00|4226|4225.5|4226|4225|4226|4225.5|4225.5|4224.5|1902
1620897730000|2021-05-13 09:22:10|4226.5|4225.5|4227|4226|4227|4226|4226.5|4225|551
1620897740000|2021-05-13 09:22:20|4226.5|4225.5|4226|4225.5|4227|4225.5|4226|4225.5|202
1620897750000|2021-05-13 09:22:30|4225.5|4225|4225.5|4224.5|4225.5|4225|4224.5|4224|1452
1620897760000|2021-05-13 09:22:40|4225||4225.5||4225.5||4225||100
1620897770000|2021-05-13 09:22:50|4226|4225|4228|4227.5|4228.5|4227.5|4226|4225|733
1620897780000|2021-05-13 09:23:00|4228.5|4228|4229.5|4229|4229.5|4229|4228.5|4228|1058
1620897790000|2021-05-13 09:23:10|4230|4229.5|4230|4229.5|4231|4229.5|4230|4229.5|336
1620897800000|2021-05-13 09:23:20|4230.5||4230||4230.5||4230||500
1620897810000|2021-05-13 09:23:30|4230.5|4230|4231.5|4231|4231.5|4231|4230.5|4230|516
1620897820000|2021-05-13 09:23:40|4232|4231.5|4233.5|4232.5|4233.5|4233|4232|4231.5|808
1620897830000|2021-05-13 09:23:50|4233|4232|4232.5|4231.5|4233|4232.5|4231.5|4231|1507
1620897840000|2021-05-13 09:24:00|4232|4231|4232|4231|4232|4231.5|4231.5|4231|183
1620897850000|2021-05-13 09:24:10|4231.5|4230.5|4231.5|4230.5|4231.5|4230.5|4231|4230.5|542
1620897870000|2021-05-13 09:24:30|4231|4230|4230.5|4229.5|4231|4230|4230.5|4229.5|262
1620897880000|2021-05-13 09:24:40|4230||4230||4230.5||4230||0
1620897890000|2021-05-13 09:24:50|4229.5|4229|4229|4228|4229.5|4229|4229|4228|1135
1620897900000|2021-05-13 09:25:00|4228.5|4228.5|4228.5|4228|4228.5|4228.5|4228.5|4228|295
1620897910000|2021-05-13 09:25:10||4227.5||4227.5||4227.5||4227.5|0
1620897920000|2021-05-13 09:25:20|4229|4228|4230|4229|4230|4229|4229|4228|440
1620897930000|2021-05-13 09:25:30|||||||||262
1620897940000|2021-05-13 09:25:40|4230.5|4229.5|4231|4230|4231|4230|4230.5|4229.5|0
1620897950000|2021-05-13 09:25:50||4230.5||4230.5||4230.5||4230|0
1620897960000|2021-05-13 09:26:00|||||||||32
1620897970000|2021-05-13 09:26:10|4231.5|4231|4232|4231|4232.5|4231.5|4231.5|4231|781
1620897980000|2021-05-13 09:26:20|4232.5|4231.5|4232|4231|4232.5|4231.5|4231.5|4231|1494
1620897990000|2021-05-13 09:26:30|4231.5|4230.5|4231|4230.5|4231.5|4230.5|4230.5|4230|855
1620898000000|2021-05-13 09:26:40|4230.5|4230|4231|4230|4231|4230|4230.5|4230|200
1620898010000|2021-05-13 09:26:50|||||||||120
1620898020000|2021-05-13 09:27:00||4230.5||4230||4230.5||4230|266
1620898030000|2021-05-13 09:27:10|4230.5|4229.5|4231|4230|4231|4230|4229|4228.5|2592
1620898040000|2021-05-13 09:27:20|4230.5|4229|4230|4229|4230.5|4229|4230|4229|74
1620898050000|2021-05-13 09:27:30|4230.5|4229.5|4230|4229|4230.5|4229.5|4230|4229|60
1620898060000|2021-05-13 09:27:40|4229.5|4228.5|4229.5|4228.5|4230|4229|4228|4227|458
1620898070000|2021-05-13 09:27:50|||||||||200
1620898080000|2021-05-13 09:28:00|4229|4228|4229|4228|4229.5|4228.5|4228.5|4228|480
1620898100000|2021-05-13 09:28:20|||||||||200
1620898110000|2021-05-13 09:28:30|4228.5|4227.5|4227.5|4227|4228.5|4227.5|4227.5|4227|994
1620898120000|2021-05-13 09:28:40||4226.5||4226.5||4226.5||4226.5|4
1620898130000|2021-05-13 09:28:50|4227|4226|4227|4226.5|4227.5|4226.5|4226.5|4226|483
1620898140000|2021-05-13 09:29:00|4226.5|4226|4226|4225.5|4226.5|4226|4225.5|4225|1292
1620898150000|2021-05-13 09:29:10|4225.5|4225|4225.5|4224.5|4226|4225|4225.5|4224.5|328
1620898160000|2021-05-13 09:29:20|4226|4225|4227|4226.5|4227|4226.5|4226|4225|1428
1620898170000|2021-05-13 09:29:30|4226.5|4226|4227|4226|4227|4226|4226.5|4226|273
1620898180000|2021-05-13 09:29:40|4226.5|4225.5|4226.5|4225.5|4227|4226|4226.5|4225.5|0
1620898200000|2021-05-13 09:30:00|4227|4226|4227|4226.5|4227|4226.5|4227|4226|202
1620898210000|2021-05-13 09:30:10|4227.5|4227|4228|4227|4228|4227.5|4227|4226.5|1686
1620898220000|2021-05-13 09:30:20|4227.5|4226.5|4227.5|4226.5|4227.5|4227|4227|4226.5|516
1620898230000|2021-05-13 09:30:30|4227|4226|4227|4226.5|4227|4226.5|4226.5|4226|1491
1620898240000|2021-05-13 09:30:40|4226.5|4225.5|4226.5|4226|4227|4226|4226.5|4225.5|340
1620898250000|2021-05-13 09:30:50|4226|4225.5|4226|4225.5|4226.5|4225.5|4226|4225.5|93
1620898260000|2021-05-13 09:31:00|4226.5|4225|4225.5|4224.5|4226.5|4225|4225.5|4224.5|550
1620898270000|2021-05-13 09:31:10|||||||||200
1620898280000|2021-05-13 09:31:20|4225|4224|4225|4224|4225.5|4224.5|4223.5|4223|627
1620898290000|2021-05-13 09:31:30|4225.5|4224.5|4226.5|4225.5|4226.5|4225.5|4225.5|4224.5|858
1620898300000|2021-05-13 09:31:40|4226|4226|4227|4226|4227|4226|4226|4225.5|167
1620898310000|2021-05-13 09:31:50|4226.5||4226.5||4226.5||4226.5||245
1620898320000|2021-05-13 09:32:00|4227|4226.5|4227|4226.5|4227|4226.5|4227|4226.5|100
1620898330000|2021-05-13 09:32:10|4226.5|4226|4226.5|4226|4227|4226.5|4226.5|4226|183
1620898340000|2021-05-13 09:32:20|4226|4225.5|4227.5|4227|4228|4227|4226|4225.5|1176
1620898350000|2021-05-13 09:32:30|4228|4227.5|4228.5|4227.5|4228.5|4227.5|4228|4227.5|42
1620898360000|2021-05-13 09:32:40|4228|4227|4227|4226.5|4228.5|4227|4226.5|4226|2099
1620898370000|2021-05-13 09:32:50|4226.5|4226|4227|4226|4227|4226|4226|4225.5|386
1620898380000|2021-05-13 09:33:00|4226.5|4225.5|4225.5|4225|4226.5|4226|4225.5|4225|239
1620898390000|2021-05-13 09:33:10|||||||||53
1620898400000|2021-05-13 09:33:20|4226|4225.5|4226.5|4225.5|4226.5|4225.5|4226|4225.5|1014
1620898410000|2021-05-13 09:33:30|4226||4226.5||4226.5||4226||0
1620898420000|2021-05-13 09:33:40|4226|4225|4226|4225|4226.5|4225.5|4225.5|4225|813
1620898430000|2021-05-13 09:33:50|4225.5|4224.5|4225.5|4224.5|4225.5|4225|4225|4224.5|1682
1620898440000|2021-05-13 09:34:00|4226|4225|4226|4225.5|4226|4225.5|4226|4225|92
1620898450000|2021-05-13 09:34:10|4226.5|4226|4227|4226|4227|4226|4226.5|4226|961
1620898460000|2021-05-13 09:34:20|4226.5|4225.5|4225|4224|4226.5|4225.5|4225|4224|840
1620898470000|2021-05-13 09:34:30|4225.5|4224.5|4225|4224|4225.5|4224.5|4225|4224|60
1620898480000|2021-05-13 09:34:40|4224.5|4223.5|4225|4224|4225|4224|4224|4223.5|649
1620898490000|2021-05-13 09:34:50|4225.5|4224.5|4225.5|4224.5|4225.5|4225|4225|4224.5|2216
1620898500000|2021-05-13 09:35:00|4225||4225.5||4225.5||4225||0
1620898510000|2021-05-13 09:35:10|4225|4224|4224|4223|4225.5|4224.5|4223.5|4223|903
1620898520000|2021-05-13 09:35:20|4223.5|4222.5|4222.5|4221.5|4224|4222.5|4222|4221.5|634
1620898530000|2021-05-13 09:35:30|4222|4221|4221.5|4220.5|4222.5|4221.5|4221|4220|2289
1620898540000|2021-05-13 09:35:40|4222|4221|4221.5|4220.5|4222|4221|4221.5|4220.5|602
1620898550000|2021-05-13 09:35:50|4222|4221|4222.5|4221.5|4222.5|4221.5|4222|4221|110
1620898560000|2021-05-13 09:36:00|4222|4221|4221.5|4221|4222.5|4221|4221.5|4221|159
1620898570000|2021-05-13 09:36:10|4221|4220.5|4222|4221|4222|4221|4221|4220|1296
1620898580000|2021-05-13 09:36:20|||||||||505
1620898600000|2021-05-13 09:36:40|4222.5|4221.5|4223|4222|4223|4222|4222|4221|459
1620898610000|2021-05-13 09:36:50|4222.5|4221.5|4222.5|4221.5|4222.5|4221.5|4222.5|4221.5|440
1620898620000|2021-05-13 09:37:00||4222||4221.5||4222||4221.5|220
1620898630000|2021-05-13 09:37:10|4222|4221|4221.5|4220.5|4222|4221|4221.5|4220.5|1004
1620898660000|2021-05-13 09:37:40|4222|4221|4222|4221.5|4222.5|4221.5|4222|4221|672
1620898680000|2021-05-13 09:38:00|4222.5|4222|4222.5|4221.5|4222.5|4222|4222.5|4221.5|151
1620898700000|2021-05-13 09:38:20|4222|4221|4222|4221|4222|4221|4222|4221|765
1620898710000|2021-05-13 09:38:30|4222.5|4221.5|4223|4222.5|4223|4222.5|4222.5|4221.5|303
1620898720000|2021-05-13 09:38:40|4223.5|4222|4223|4222|4223.5|4222|4222.5|4222|248
1620898730000|2021-05-13 09:38:50|||||||||451
1620898740000|2021-05-13 09:39:00|4222.5|4221.5|4222|4221|4222.5|4221.5|4222|4221|454
1620898750000|2021-05-13 09:39:10|||||||||23
1620898780000|2021-05-13 09:39:40|4221.5||4222||4222||4221.5||142
1620898790000|2021-05-13 09:39:50|4222.5|4221.5|4222.5|4221.5|4223|4222|4222|4221|998
1620898800000|2021-05-13 09:40:00|4223|4222|4224.5|4223.5|4224.5|4223.5|4222.5|4222|500
1620898810000|2021-05-13 09:40:10||4224||4224||4224||4224|92
1620898820000|2021-05-13 09:40:20|4225||4225||4225||4225||0
1620898830000|2021-05-13 09:40:30|4224.5|4224.5|4225|4224|4225|4224.5|4224.5|4224|996
1620898840000|2021-05-13 09:40:40|4225.5|4224.5|4225.5|4224.5|4225.5|4224.5|4225.5|4224.5|0
1620898860000|2021-05-13 09:41:00|4226|4225|4225.5|4225|4226|4225.5|4225.5|4224.5|649
1620898870000|2021-05-13 09:41:10|4226|4224.5|4225.5|4224.5|4226|4225|4225|4224.5|690
1620898910000|2021-05-13 09:41:50|4225||4225.5||4225.5||4225||375
1620898920000|2021-05-13 09:42:00|||||||||143
1620898930000|2021-05-13 09:42:10|||||||||53
1620898940000|2021-05-13 09:42:20|||||||||118
1620898950000|2021-05-13 09:42:30|4226|4225|4225|4224.5|4226|4225.5|4225|4224.5|856
1620898960000|2021-05-13 09:42:40|4224.5|4224|4225|4224|4225|4224.5|4224.5|4224|1632
1620898980000|2021-05-13 09:43:00|4225.5|4224.5|4226.5|4225.5|4226.5|4225.5|4225.5|4224.5|74
1620898990000|2021-05-13 09:43:10|4226|4225|4225.5|4224.5|4226|4225|4225.5|4224.5|740
1620899000000|2021-05-13 09:43:20|4225|4224|4225.5|4224.5|4225.5|4225|4225|4224|180
1620899010000|2021-05-13 09:43:30||4225||4224.5||4225||4224.5|28
1620899020000|2021-05-13 09:43:40|4225|4224|4225.5|4224|4225.5|4224|4225|4224|0
1620899030000|2021-05-13 09:43:50|4225||4225||4225||4225||0
1620899040000|2021-05-13 09:44:00|4225.5|4224.5|4224.5|4224|4225.5|4224.5|4224.5|4224|999
1620899050000|2021-05-13 09:44:10|4225||4225||4225||4225||0
1620899060000|2021-05-13 09:44:20|4224.5||4224.5||4224.5||4224.5||0
1620899070000|2021-05-13 09:44:30|4225||4225||4225||4225||0
1620899080000|2021-05-13 09:44:40|4224.5|4223.5|4224|4223.5|4224.5|4224|4223.5|4223|1037
1620899090000|2021-05-13 09:44:50|4224.5|4224|4225|4224.5|4225|4224.5|4224.5|4223.5|115
1620899100000|2021-05-13 09:45:00|4225.5|4225|4226|4225|4226|4225|4225.5|4225|263
1620899110000|2021-05-13 09:45:10|4225.5|4225.5|4226|4225|4226|4225.5|4225.5|4224.5|914
1620899130000|2021-05-13 09:45:30|4225.5|4224.5|4225|4224|4226|4224.5|4225|4224|6761
1620899140000|2021-05-13 09:45:40||4224.5||4224||4224.5||4224|0
1620899150000|2021-05-13 09:45:50|4224.5|4224.5|4224.5|4224|4224.5|4224.5|4224.5|4224|129
1620899170000|2021-05-13 09:46:10|4224|4223.5|4223|4222.5|4224|4223.5|4223|4222|1889
1620899180000|2021-05-13 09:46:20|4222.5|4222|4223.5|4222.5|4223.5|4222.5|4222.5|4222|344
1620899190000|2021-05-13 09:46:30|4223|4222|4223|4222|4223|4222|4223|4222|220
1620899200000|2021-05-13 09:46:40|4222.5|4221.5|4221|4220.5|4222.5|4221.5|4221|4220.5|4644
1620899210000|2021-05-13 09:46:50|4221.5||4221.5||4221.5||4221.5||200
1620899220000|2021-05-13 09:47:00|4221|4221|4221.5|4220.5|4221.5|4221|4221|4220.5|98
1620899230000|2021-05-13 09:47:10|4221|4221|4221.5|4220.5|4222|4221|4221|4220.5|268
1620899240000|2021-05-13 09:47:20||4221||4221||4221||4221|0
1620899250000|2021-05-13 09:47:30|||||||||150
1620899260000|2021-05-13 09:47:40|4221|4220.5|4222|4221|4222|4221.5|4221|4220.5|1161
1620899290000|2021-05-13 09:48:10|4221.5|4220.5|4221.5|4220.5|4222|4220.5|4221|4220.5|1110
1620899300000|2021-05-13 09:48:20|4221|4221|4221.5|4220.5|4221.5|4221|4221|4220.5|250
1620899320000|2021-05-13 09:48:40|4222|4221|4222.5|4221.5|4222.5|4221.5|4222|4221|132
1620899340000|2021-05-13 09:49:00|4223||4223||4223||4222.5||21
1620899350000|2021-05-13 09:49:10|4222.5|4222|4223|4222|4223|4222|4222.5|4222|0
1620899360000|2021-05-13 09:49:20|4222.5|4221.5|4222.5|4221.5|4223|4221.5|4222|4221.5|1193
1620899370000|2021-05-13 09:49:30|4222|4221|4222|4221.5|4222|4221.5|4221.5|4221|100
1620899380000|2021-05-13 09:49:40|4222.5||4222.5||4222.5||4222.5||0
1620899400000|2021-05-13 09:50:00|4222|4221|4221.5|4220|4222|4221.5|4220.5|4220|2255
1620899410000|2021-05-13 09:50:10|4222|4220.5|4222|4221|4222|4221|4222|4220.5|0
1620899420000|2021-05-13 09:50:20|||||||||116
1620899430000|2021-05-13 09:50:30|4221.5|4220.5|4221.5|4220.5|4221.5|4220.5|4221|4220.5|457
1620899440000|2021-05-13 09:50:40|||||||||90
1620899450000|2021-05-13 09:50:50|4222|4221|4223|4222|4223|4222.5|4222|4220.5|731
1620899460000|2021-05-13 09:51:00||4222.5||4222.5||4222.5||4222|0
1620899470000|2021-05-13 09:51:10|4223.5|4223|4223|4222|4223.5|4223|4222.5|4222|792
1620899500000|2021-05-13 09:51:40||4222.5||4222.5||4222.5||4222.5|118
1620899510000|2021-05-13 09:51:50|4223.5|4223|4224.5|4223.5|4224.5|4224|4223.5|4223|855
1620899520000|2021-05-13 09:52:00|4225|4224|4225|4224|4225|4224|4225|4224|4
1620899530000|2021-05-13 09:52:10|||||||||41
1620899540000|2021-05-13 09:52:20|4224.5|4223.5|4224.5|4223.5|4224.5|4223.5|4224|4223.5|728
1620899550000|2021-05-13 09:52:30|4225|4223|4223|4222|4225|4223|4223|4222|1793
1620899560000|2021-05-13 09:52:40|4223.5|4222.5|4223.5|4222.5|4223.5|4222.5|4223.5|4222.5|247
1620899570000|2021-05-13 09:52:50|4224|4223|4224|4223|4224|4223|4224|4223|0
1620899580000|2021-05-13 09:53:00|4223.5||4223.5||4223.5||4223.5||235
1620899590000|2021-05-13 09:53:10|4224||4224||4224||4224||0
1620899600000|2021-05-13 09:53:20||4223.5||4223||4223.5||4223|0
1620899610000|2021-05-13 09:53:30||4223.5||4223||4223.5||4223|0
1620899620000|2021-05-13 09:53:40|4224.5|4223.5|4225.5|4224.5|4227|4226|4224.5|4223|19161
1620899630000|2021-05-13 09:53:50|4226|4225|4228|4227|4228|4227|4226|4225|376
1620899640000|2021-05-13 09:54:00|4228.5|4227.5|4228.5|4228|4229|4228|4228|4227|307
1620899650000|2021-05-13 09:54:10|4229|4228.5|4229.5|4228.5|4229.5|4228.5|4228.5|4228.5|63
1620899660000|2021-05-13 09:54:20|||||||||250
1620899670000|2021-05-13 09:54:30|4229|4228|4228.5|4227.5|4229.5|4228|4228|4227.5|3404
1620899680000|2021-05-13 09:54:40|4228|4227|4227.5|4226.5|4228.5|4227.5|4227.5|4226.5|1472
1620899690000|2021-05-13 09:54:50|4228|4227|4228|4227|4228|4227|4228|4227|0
1620899700000|2021-05-13 09:55:00|4227.5|4226.5|4227.5|4226.5|4228|4227|4227|4226.5|375
1620899710000|2021-05-13 09:55:10|4228|4227|4227.5|4226|4228|4227|4227|4226|243
1620899720000|2021-05-13 09:55:20|4227|4227|4227|4226|4227|4227|4226.5|4226|355
1620899730000|2021-05-13 09:55:30||4226.5||4226.5||4226.5||4226.5|0
1620899740000|2021-05-13 09:55:40|4227.5|4227|4228.5|4227|4228.5|4227|4227.5|4227|3
1620899750000|2021-05-13 09:55:50|4228||4228.5||4228.5||4228||0
1620899760000|2021-05-13 09:56:00|4229|4227.5|4227.5|4227|4229|4227.5|4227|4226.5|1286
1620899770000|2021-05-13 09:56:10|4227|4226.5|4226.5|4225.5|4227|4226.5|4226|4225.5|570
1620899780000|2021-05-13 09:56:20|4227|4226|4227|4226|4227|4226|4226.5|4225.5|48
1620899790000|2021-05-13 09:56:30|4226.5|4225.5|4226.5|4225.5|4226.5|4225.5|4226.5|4225.5|482
1620899800000|2021-05-13 09:56:40|4227||4227||4227||4226.5||535
1620899810000|2021-05-13 09:56:50|4226.5|4226|4227|4226|4227|4226|4226.5|4226|0
1620899820000|2021-05-13 09:57:00|4226.5|4225.5|4226.5|4226|4226.5|4226|4226.5|4225.5|154
1620899830000|2021-05-13 09:57:10|4226|4225.5|4226.5|4225.5|4226.5|4226|4226|4225.5|375
1620899840000|2021-05-13 09:57:20|4226|4225|4225.5|4225|4226|4225|4225.5|4225|627
1620899850000|2021-05-13 09:57:30||4224.5||4224.5||4224.5||4224.5|0
1620899860000|2021-05-13 09:57:40|||||||||100
1620899870000|2021-05-13 09:57:50|4226|4225|4226.5|4225.5|4226.5|4226|4226|4225|1345
1620899880000|2021-05-13 09:58:00|4226|4225|4225.5|4224.5|4226|4225|4224.5|4223.5|4370
1620899890000|2021-05-13 09:58:10|4225|4225|4225.5|4224.5|4225.5|4225|4225|4224.5|145
1620899900000|2021-05-13 09:58:20|4226|4225|4226|4225|4226|4225.5|4226|4225|137
1620899910000|2021-05-13 09:58:30|4226.5|4225.5|4227|4226|4227|4226|4226.5|4225.5|66
1620899920000|2021-05-13 09:58:40|4226.5|4225.5|4227|4226|4227|4226|4226.5|4225.5|0
1620899940000|2021-05-13 09:59:00|4227.5|4226.5|4227.5|4226.5|4228|4227|4227.5|4226|36
1620899950000|2021-05-13 09:59:10|4227|4226|4226.5|4226|4227.5|4226.5|4226.5|4226|720
1620899960000|2021-05-13 09:59:20|||||||||40
1620899980000|2021-05-13 09:59:40|4226|4225.5|4226.5|4225.5|4226.5|4225.5|4226|4225.5|658
1620899990000|2021-05-13 09:59:50|||||||||100
1620900000000|2021-05-13 10:00:00|4227|4226|4227.5|4226.5|4228|4227|4227|4226|278
1620900010000|2021-05-13 10:00:10|4227||4227||4227||4227||0
1620900020000|2021-05-13 10:00:20|4227.5||4227.5||4227.5||4227.5||0
1620900030000|2021-05-13 10:00:30|4228|4227|4228|4227.5|4228|4227.5|4228|4227|406
1620900040000|2021-05-13 10:00:40||4227||4227||4227||4227|10
1620900050000|2021-05-13 10:00:50|||||||||47
1620900060000|2021-05-13 10:01:00|4228.5|4227.5|4228.5|4227.5|4228.5|4228|4228.5|4227.5|64
1620900080000|2021-05-13 10:01:20|4229|4228|4229|4228.5|4229|4228.5|4229|4228|37
1620900090000|2021-05-13 10:01:30|4228.5|4228|4228|4227.5|4229|4228|4228|4227.5|671
1620900100000|2021-05-13 10:01:40|4227.5|4227|4227.5|4226.5|4227.5|4227|4227|4226.5|2303
1620900110000|2021-05-13 10:01:50|4227||4227||4227||4227||0
1620900120000|2021-05-13 10:02:00|4226.5|4226|4226|4225.5|4226.5|4226|4225.5|4224.5|851
1620900130000|2021-05-13 10:02:10|4226.5|4226|4226.5|4225.5|4227|4226.5|4226.5|4225.5|248
1620900140000|2021-05-13 10:02:20|4226|4225|4225|4224.5|4226|4225|4225|4224.5|328
1620900150000|2021-05-13 10:02:30|4224.5|4224|4224.5|4224|4224.5|4224|4224.5|4223.5|201
1620900160000|2021-05-13 10:02:40|||||||||100
1620900170000|2021-05-13 10:02:50|4225|4223.5|4224.5|4223.5|4225|4224.5|4224.5|4223.5|772
1620900190000|2021-05-13 10:03:10||4224||4223.5||4224||4223.5|11
1620900200000|2021-05-13 10:03:20|4224|4223|4224|4223|4224.5|4224|4223.5|4223|1706
1620900210000|2021-05-13 10:03:30|4223.5|4223.5|4224|4223|4224|4223.5|4223.5|4223|177
1620900220000|2021-05-13 10:03:40|4223.5|4222.5|4223.5|4222.5|4223.5|4223|4223|4222|1670
1620900230000|2021-05-13 10:03:50|4223|4222|4222|4221.5|4223|4222|4222|4221.5|845
1620900240000|2021-05-13 10:04:00|4222.5|4222|4223.5|4222.5|4223.5|4222.5|4222.5|4222|40
1620900250000|2021-05-13 10:04:10|4224|4223|4224|4223|4224|4223|4223.5|4222.5|367
1620900260000|2021-05-13 10:04:20|4224.5|4223.5|4223.5|4223|4224.5|4224|4223.5|4223|1050
1620900270000|2021-05-13 10:04:30|4224||4224||4224.5||4224||0
1620900280000|2021-05-13 10:04:40|4223.5|4222.5|4223.5|4222.5|4223.5|4222.5|4223|4222.5|514
1620900290000|2021-05-13 10:04:50|4223|4223|4223.5|4222.5|4223.5|4223|4223|4222.5|5
1620900300000|2021-05-13 10:05:00|4223|4222|4222.5|4221.5|4223|4222|4222|4221.5|410
1620900310000|2021-05-13 10:05:10|4223|4222|4223|4222|4223|4222|4223|4222|0
1620900320000|2021-05-13 10:05:20|4222.5|4221.5|4222|4221|4223|4221.5|4221.5|4221|548
1620900340000|2021-05-13 10:05:40|4221.5||4221.5||4221.5||4221.5||169
1620900350000|2021-05-13 10:05:50|4221|4220.5|4220.5|4219.5|4221|4220.5|4220.5|4219.5|665
1620900360000|2021-05-13 10:06:00|4220|4219|4220.5|4219.5|4220.5|4220|4220|4219|1067
1620900390000|2021-05-13 10:06:30||4220||4219.5||4220||4219.5|66
1620900400000|2021-05-13 10:06:40|4221|4220|4221.5|4220.5|4222|4221|4221|4220|49
1620900410000|2021-05-13 10:06:50|4222|4221|4222|4221|4222|4221|4222|4221|60
1620900420000|2021-05-13 10:07:00|4222.5|4221.5|4222.5|4221.5|4222.5|4222|4222.5|4221.5|133
1620900430000|2021-05-13 10:07:10|4222||4222||4222||4222||0
1620900440000|2021-05-13 10:07:20|4222.5|4222|4222|4221.5|4222.5|4222|4222|4221.5|1602
1620900450000|2021-05-13 10:07:30|4222.5|4222|4222.5|4221.5|4222.5|4222|4222|4221.5|528
1620900460000|2021-05-13 10:07:40|4222||4222||4222.5||4222||30
1620900470000|2021-05-13 10:07:50|4221.5|4221|4222|4221|4222|4221|4221.5|4221|2076
1620900480000|2021-05-13 10:08:00|4221.5||4221.5||4222||4221.5||0
1620900490000|2021-05-13 10:08:10|4222|4221.5|4222.5|4221.5|4222.5|4221.5|4222|4221.5|606
1620900500000|2021-05-13 10:08:20|4222|4222|4221.5|4220.5|4222.5|4222|4221|4220.5|1601
1620900510000|2021-05-13 10:08:30|4222||4222||4222||4222||0
1620900520000|2021-05-13 10:08:40||4221||4221||4221||4221|0
1620900530000|2021-05-13 10:08:50|4221.5|4220.5|4221|4220|4222|4220.5|4220.5|4219.5|6
1620900540000|2021-05-13 10:09:00||4219.5||4220||4220||4219.5|0
1620900550000|2021-05-13 10:09:10|4221.5|4220.5|4221.5|4220.5|4221.5|4220.5|4221|4220|45
1620900560000|2021-05-13 10:09:20|4222|4221|4222|4221|4222|4221.5|4222|4221|286
1620900570000|2021-05-13 10:09:30||4220.5||4221||4221||4220.5|0
1620900580000|2021-05-13 10:09:40|4221.5|4220.5|4221.5|4220.5|4221.5|4220.5|4221.5|4220.5|0
1620900590000|2021-05-13 10:09:50|4222|4221|4221.5|4220.5|4222|4221|4221.5|4220.5|0
1620900600000|2021-05-13 10:10:00|4222|4220|4221|4220.5|4222|4220.5|4220.5|4220|890
1620900610000|2021-05-13 10:10:10|4221.5|4221|4221|4220.5|4222|4221|4221|4220.5|1048
1620900620000|2021-05-13 10:10:20|4221.5|4220|4220.5|4219.5|4221.5|4220|4220.5|4219.5|394
1620900630000|2021-05-13 10:10:30||4220||4220||4220||4220|95364
1620900640000|2021-05-13 10:10:40|4221.5|4220.5|4221.5|4220.5|4221.5|4220.5|4221.5|4220.5|0
1620900660000|2021-05-13 10:11:00|4222|4221|4222|4221|4222|4221.5|4222|4220.5|266
1620900670000|2021-05-13 10:11:10|4221.5|4220.5|4222|4221|4222|4221|4221|4220.5|658
1620900680000|2021-05-13 10:11:20||4220.5||4220.5||4220.5||4220.5|0
1620900690000|2021-05-13 10:11:30|4221.5|4221|4221.5|4221|4222|4221|4221.5|4221|130
1620900700000|2021-05-13 10:11:40|4222||4221.5||4222||4221.5||204
1620900710000|2021-05-13 10:11:50|4222||4221.5||4222||4221.5||0
1620900720000|2021-05-13 10:12:00|||||||||96
1620900740000|2021-05-13 10:12:20|4222|4220.5|4222|4221|4222|4221|4221|4220.5|383
1620900770000|2021-05-13 10:12:50|||||||||27
1620900780000|2021-05-13 10:13:00|4221.5|4220.5|4222|4221|4222|4221|4221|4220.5|1763
1620900790000|2021-05-13 10:13:10|4222.5|4221.5|4222|4221.5|4223|4222.5|4222|4221.5|1183
1620900800000|2021-05-13 10:13:20|4222.5||4222.5||4222.5||4222||91
1620900810000|2021-05-13 10:13:30|4222|4222|4223.5|4222.5|4223.5|4222.5|4222|4222|1153
1620900820000|2021-05-13 10:13:40|4224|4223|4224|4223.5|4224|4223.5|4224|4223|7
1620900830000|2021-05-13 10:13:50|4224.5|4223|4225|4224|4225|4224|4224.5|4223|0
1620900840000|2021-05-13 10:14:00|4224.5|4223.5|4224.5|4223.5|4225|4223.5|4224|4223.5|327
1620900850000|2021-05-13 10:14:10|4225|4224|4226|4225|4226|4225|4225|4223.5|513
1620900860000|2021-05-13 10:14:20|4225.5||4226||4226||4225.5||0
1620900870000|2021-05-13 10:14:30|4225.5|4224.5|4226|4225|4226|4225|4225.5|4224.5|0
1620900880000|2021-05-13 10:14:40|4226.5|4225.5|4227.5|4226.5|4227.5|4226.5|4226|4225.5|1007
1620900890000|2021-05-13 10:14:50|4227|4226|4227|4226|4227|4226.5|4226.5|4226|589
1620900910000|2021-05-13 10:15:10|4226.5|4225.5|4226.5|4225.5|4226.5|4225.5|4226|4225.5|296
1620900920000|2021-05-13 10:15:20|4226|4225|4225|4224.5|4226|4225|4225|4224.5|859
1620900950000|2021-05-13 10:15:50|4225.5||4225.5||4225.5||4225||65
1620900970000|2021-05-13 10:16:10|4226|4225|4226.5|4225.5|4226.5|4225.5|4225.5|4224.5|534
1620900990000|2021-05-13 10:16:30|4227|4226|4227.5|4226.5|4228|4227|4227|4226|265
1620901000000|2021-05-13 10:16:40|4227||4227.5||4227.5||4227||0
1620901010000|2021-05-13 10:16:50|4227|4227|4227|4226.5|4227|4227|4227|4226.5|344
1620901020000|2021-05-13 10:17:00|4227.5||4227.5||4227.5||4227.5||121
1620901030000|2021-05-13 10:17:10|4228|4227|4228.5|4227.5|4229|4227.5|4228|4227|6
1620901040000|2021-05-13 10:17:20|4228|4227|4228|4227|4228|4227.5|4227.5|4227|636
1620901060000|2021-05-13 10:17:40||4227.5||4227.5||4227.5||4227.5|87
1620901070000|2021-05-13 10:17:50|4228.5||4228.5||4228.5||4228||73
1620901080000|2021-05-13 10:18:00|4228||4228||4228||4228||381
1620901090000|2021-05-13 10:18:10|4227.5|4227|4227.5|4226.5|4228|4227|4227|4226.5|959
1620901100000|2021-05-13 10:18:20|4227|4227|4228.5|4227.5|4228.5|4228|4227|4227|286
1620901120000|2021-05-13 10:18:40|4228|4227|4227.5|4226.5|4228|4227|4227|4226.5|210
1620901130000|2021-05-13 10:18:50|4228|4227|4227.5|4226.5|4228|4227|4227.5|4226.5|0
1620901140000|2021-05-13 10:19:00|4228||4228||4228||4228||0
1620901150000|2021-05-13 10:19:10|4227.5|4227|4228|4227|4228|4227|4227.5|4227|0
1620901190000|2021-05-13 10:19:50|4227.5||4228||4228||4227.5||935
1620901210000|2021-05-13 10:20:10|4228.5|4227.5|4228.5|4227.5|4229|4228|4228.5|4227.5|268
1620901220000|2021-05-13 10:20:20|4228||4228||4228||4228||189
1620901240000|2021-05-13 10:20:40|4228.5|4228|4226.5|4225.5|4228.5|4228|4226.5|4225.5|2299
1620901260000|2021-05-13 10:21:00|4227|4226|4228.5|4227.5|4228.5|4227.5|4227|4226|7
1620901270000|2021-05-13 10:21:10||4227||4227.5||4228||4227|43
1620901280000|2021-05-13 10:21:20|4229|4228|4229|4227.5|4229|4228|4228.5|4227.5|64
1620901310000|2021-05-13 10:21:50|4228.5|4227|4228|4227|4228.5|4227|4227.5|4227|804
1620901320000|2021-05-13 10:22:00|4227.5|4226.5|4227.5|4226.5|4227.5|4227|4227|4226.5|786
1620901330000|2021-05-13 10:22:10|4227|4226|4226|4225.5|4227|4226|4226|4225.5|704
1620901340000|2021-05-13 10:22:20|||||||||3
1620901360000|2021-05-13 10:22:40|||||||||300
1620901370000|2021-05-13 10:22:50|4226.5|4226|4227.5|4226.5|4227.5|4226.5|4226.5|4226|1555
1620901390000|2021-05-13 10:23:10|4227||4227||4227||4227||0
1620901400000|2021-05-13 10:23:20|4226.5|4226|4227|4226|4227|4226|4226.5|4225.5|406
1620901410000|2021-05-13 10:23:30||4226.5||4226.5||4226.5||4226.5|0
1620901420000|2021-05-13 10:23:40||4226||4226||4226||4226|13
1620901440000|2021-05-13 10:24:00|4227.5|4226.5|4227|4226|4227.5|4227|4226.5|4226|1472
1620901460000|2021-05-13 10:24:20|4227.5|4226.5|4227.5|4226.5|4227.5|4227|4227.5|4226.5|112
1620901470000|2021-05-13 10:24:30|4228|4227|4228|4227|4228|4227.5|4228|4227|28
1620901480000|2021-05-13 10:24:40|4228.5|4227.5|4228.5|4227.5|4228.5|4228|4228.5|4227.5|258
1620901490000|2021-05-13 10:24:50|4229|4228|4230|4229.5|4230|4229.5|4229|4227.5|4272
1620901500000|2021-05-13 10:25:00|4230.5|4230|4230.5|4230|4230.5|4230|4230.5|4230|63
1620901510000|2021-05-13 10:25:10|4231|4230.5|4230.5|4230|4231|4230.5|4230.5|4230|5103
1620901530000|2021-05-13 10:25:30|4230|4229.5|4230.5|4230|4230.5|4230|4230|4229.5|1002
1620901540000|2021-05-13 10:25:40|4231|4230.5|4231|4230|4231|4230.5|4231|4230|9
1620901550000|2021-05-13 10:25:50|4230.5||4230.5||4231||4230.5||243
1620901560000|2021-05-13 10:26:00|4230|4229.5|4230.5|4229.5|4230.5|4230|4230|4229.5|574
1620901570000|2021-05-13 10:26:10|4230|4229|4229|4228.5|4230.5|4229|4229|4228|1539
1620901580000|2021-05-13 10:26:20|4228.5|4228|4229.5|4228.5|4229.5|4229|4228.5|4227.5|1519
1620901590000|2021-05-13 10:26:30|4230|4229|4230|4229|4230|4229|4230|4229|0
1620901600000|2021-05-13 10:26:40|||||||||8
1620901610000|2021-05-13 10:26:50|4229.5|4228.5|4229|4228.5|4229.5|4228.5|4229|4228.5|343
1620901620000|2021-05-13 10:27:00|4229.5|4229|4229.5|4228.5|4229.5|4229|4229.5|4228.5|217
1620901630000|2021-05-13 10:27:10|4230|4229|4232|4231|4232|4231|4230|4228.5|1036
1620901640000|2021-05-13 10:27:20||4230.5||4231||4231||4230.5|0
1620901650000|2021-05-13 10:27:30|4231.5|4230.5|4232|4231|4232|4231|4231.5|4230.5|0
1620901660000|2021-05-13 10:27:40||4230.5||4231||4231||4230.5|235
1620901680000|2021-05-13 10:28:00|4231.5||4231.5||4232||4231.5||474
1620901690000|2021-05-13 10:28:10|4232|4231.5|4232|4231|4232|4231.5|4232|4231|200
1620901700000|2021-05-13 10:28:20||4231.5||4231.5||4231.5||4231.5|0
1620901710000|2021-05-13 10:28:30|4231.5|4231|4231|4230.5|4232|4231|4231|4230.5|47590
1620901720000|2021-05-13 10:28:40|4231.5|4231|4231.5|4231|4231.5|4231|4231.5|4231|249
1620901730000|2021-05-13 10:28:50|4231|4230.5|4230.5|4229.5|4231|4230.5|4230.5|4229.5|1390
1620901740000|2021-05-13 10:29:00|4231|4230|4231|4230.5|4231|4230.5|4231|4230|207
1620901770000|2021-05-13 10:29:30|4231.5|4231|4231.5|4230.5|4231.5|4231|4231.5|4230.5|766
1620901790000|2021-05-13 10:29:50|4231|4231|4231|4230.5|4231|4231|4231|4230.5|372
1620901800000|2021-05-13 10:30:00|4231.5|4231|4231.5|4231|4231.5|4231|4231.5|4231|397
1620901810000|2021-05-13 10:30:10|4232|4231.5|4230.5|4229.5|4232|4231.5|4230.5|4229.5|1563
1620901820000|2021-05-13 10:30:20|4230|4229|4230.5|4229.5|4230.5|4229.5|4230|4229|186
1620901830000|2021-05-13 10:30:30|4230|4229|4229.5|4228.5|4230|4229|4229|4228|1158
1620901840000|2021-05-13 10:30:40|4230|4229|4230|4229|4230|4229|4230|4229|8
1620901860000|2021-05-13 10:31:00|4229.5|4228.5|4230|4229|4230.5|4229.5|4229|4228|464
1620901870000|2021-05-13 10:31:10|||||||||35
1620901880000|2021-05-13 10:31:20||4229.5||4229.5||4229.5||4229.5|0
1620901890000|2021-05-13 10:31:30|4230.5||4230.5||4230.5||4230.5||0
1620901900000|2021-05-13 10:31:40|4230||4230.5||4230.5||4230||8
1620901910000|2021-05-13 10:31:50|4230|4229|4230|4229|4230.5|4229.5|4229.5|4229|1951
1620901920000|2021-05-13 10:32:00|4230.5|4229.5|4231|4230|4231|4230|4230.5|4229.5|611
1620901930000|2021-05-13 10:32:10|4230.5|4229.5|4230.5|4229.5|4230.5|4229.5|4230.5|4229.5|230
1620901940000|2021-05-13 10:32:20|4231|4230|4232|4231|4232|4231|4231|4230|0
1620901950000|2021-05-13 10:32:30|4231.5|4230.5|4231.5|4230.5|4231.5|4230.5|4231|4230.5|681
1620901980000|2021-05-13 10:33:00|4231|4230|4230.5|4230|4231|4230|4230.5|4230|521
1620901990000|2021-05-13 10:33:10|4230|4229.5|4229|4228|4230|4229.5|4229|4228|1157
1620902000000|2021-05-13 10:33:20|4228.5|4227.5|4227.5|4227|4228.5|4227.5|4227.5|4226.5|604
1620902010000|2021-05-13 10:33:30|4227|4226.5|4227|4226|4227|4226.5|4226.5|4226|447
1620902020000|2021-05-13 10:33:40|4226.5|4225.5|4226|4225|4226.5|4226|4226|4225|4
1620902030000|2021-05-13 10:33:50|4225.5|4224.5|4225|4223.5|4225.5|4225|4225|4223.5|468
1620902040000|2021-05-13 10:34:00|4224.5||4224.5||4224.5||4224.5||123
1620902050000|2021-05-13 10:34:10|4224|4224|4224|4223.5|4225|4224.5|4224|4223.5|1741
1620902060000|2021-05-13 10:34:20|4224.5|4224|4225|4224|4225|4224|4224.5|4223.5|179
1620902070000|2021-05-13 10:34:30|4225.5|4224.5|4225|4224|4225.5|4224.5|4225|4224|196
1620902080000|2021-05-13 10:34:40||4224.5||4224.5||4224.5||4224.5|41
1620902090000|2021-05-13 10:34:50||4224||4224||4224||4224|114
1620902100000|2021-05-13 10:35:00|4224.5|4223.5|4224|4223.5|4225|4224|4224|4223.5|979
1620902110000|2021-05-13 10:35:10|4223.5|4223|4224|4223|4224|4223|4223.5|4223|610
1620902120000|2021-05-13 10:35:20|4224.5|4223.5|4224.5|4223.5|4224.5|4223.5|4224.5|4223.5|175
1620902130000|2021-05-13 10:35:30|4224|4224|4224|4223|4224|4224|4224|4223|0
1620902140000|2021-05-13 10:35:40|4224.5|4223.5|4225|4224|4225|4224|4224.5|4223.5|52
1620902150000|2021-05-13 10:35:50|4225.5|4224.5|4225.5|4224.5|4225.5|4224.5|4225.5|4224.5|0
1620902160000|2021-05-13 10:36:00|4226|4225|4227.5|4226.5|4228|4227|4226|4225|286
1620902180000|2021-05-13 10:36:20|4228|4227|4227|4226.5|4228|4227.5|4227|4226.5|1545
1620902190000|2021-05-13 10:36:30|4226.5|4226|4227|4226|4227|4226|4226.5|4226|728
1620902200000|2021-05-13 10:36:40|||||||||95
1620902210000|2021-05-13 10:36:50|4226.5||4226.5||4226.5||4226.5||0
1620902230000|2021-05-13 10:37:10|4227|4225.5|4226.5|4225.5|4227|4225.5|4226|4225.5|69
1620902280000|2021-05-13 10:38:00|4227|4226|4226.5|4225.5|4227|4226.5|4226|4225.5|916
1620902300000|2021-05-13 10:38:20||4226||4226||4226||4226|0
1620902310000|2021-05-13 10:38:30|||||||||65
1620902340000|2021-05-13 10:39:00|4227|4226.5|4227.5|4227|4227.5|4227|4227|4226|921
1620902350000|2021-05-13 10:39:10|4228|4227.5|4228.5|4227.5|4228.5|4227.5|4227.5|4227|99
1620902360000|2021-05-13 10:39:20|4228||4228||4228||4228||0
1620902370000|2021-05-13 10:39:30|4228.5||4228.5||4228.5||4228.5||0
1620902380000|2021-05-13 10:39:40|4229|4228|4229|4228|4229|4228|4228.5|4228|0
1620902390000|2021-05-13 10:39:50|4228.5||4228.5||4228.5||4228.5||0
1620902400000|2021-05-13 10:40:00|4228|4227.5|4228.5|4227.5|4229|4228.5|4228|4227.5|2645
1620902410000|2021-05-13 10:40:10|4228|4228|4229|4228|4229|4228|4228|4227.5|1440
1620902420000|2021-05-13 10:40:20|4228.5|4227.5|4228|4227|4228.5|4227.5|4227.5|4227|1520
1620902440000|2021-05-13 10:40:40|4227.5|4226.5|4227|4226|4228|4226.5|4226.5|4226|2686
1620902450000|2021-05-13 10:40:50|4226.5|4225.5|4226.5|4225.5|4226.5|4226|4226|4225.5|35
1620902460000|2021-05-13 10:41:00|4227|4226|4227.5|4227|4227.5|4227|4227|4226|306
1620902470000|2021-05-13 10:41:10|4227|4226.5|4227|4226|4227|4226.5|4227|4226|318
1620902490000|2021-05-13 10:41:30|4227.5|4226.5|4228.5|4227.5|4228.5|4227.5|4227.5|4226.5|313
1620902520000|2021-05-13 10:42:00|4228||4228||4228||4228||0
1620902530000|2021-05-13 10:42:10|||||||||120
1620902550000|2021-05-13 10:42:30|4227.5|4227|4228|4227|4228|4227|4227.5|4227|1614
1620902560000|2021-05-13 10:42:40|4227.5||4228||4228||4227.5||0
1620902570000|2021-05-13 10:42:50|4227.5||4227.5||4227.5||4227.5||0
1620902580000|2021-05-13 10:43:00|4228||4228||4228||4228||0
1620902590000|2021-05-13 10:43:10|4227.5|4226.5|4227.5|4227|4228|4227|4227|4226.5|725
1620902600000|2021-05-13 10:43:20|4227|4226.5|4227|4226.5|4227.5|4226.5|4227|4226.5|302
1620902610000|2021-05-13 10:43:30|4227.5|4227|4227|4226.5|4227.5|4227|4227|4226.5|638
1620902620000|2021-05-13 10:43:40|4226.5|4226|4227|4226.5|4227|4226.5|4226.5|4226|1054
1620902630000|2021-05-13 10:43:50|4227.5|4227|4227.5|4226.5|4227.5|4227|4227|4226.5|95
1620902640000|2021-05-13 10:44:00|4227||4227||4227.5||4227||60
1620902650000|2021-05-13 10:44:10|||||||||100
1620902670000|2021-05-13 10:44:30|4226.5|4226|4227|4226|4227|4226|4226.5|4226|302
1620902680000|2021-05-13 10:44:40||4226.5||4226||4226.5||4226|265
1620902700000|2021-05-13 10:45:00|4226.5|4225.5|4227|4226|4227|4226.5|4226|4225.5|1372
1620902710000|2021-05-13 10:45:10|4228|4226.5|4227.5|4227|4228|4227|4227.5|4226.5|56
1620902720000|2021-05-13 10:45:20|4228|4227.5|4228|4227|4228|4227.5|4227.5|4227|585
1620902730000|2021-05-13 10:45:30|4228.5|4227.5|4229|4228|4229|4228|4228.5|4227.5|120
1620902740000|2021-05-13 10:45:40||4227.5||4228||4228||4227.5|0
1620902750000|2021-05-13 10:45:50|4228.5||4229||4229||4228.5||0
1620902760000|2021-05-13 10:46:00|4228.5|4227.5|4228|4227.5|4228.5|4227.5|4228|4227.5|574
1620902770000|2021-05-13 10:46:10|4227.5|4227|4227.5|4227|4227.5|4227|4227.5|4227|68
1620902780000|2021-05-13 10:46:20|4228|4227.5|4228|4227|4228|4227.5|4227.5|4227|265
1620902790000|2021-05-13 10:46:30|4228.5|4227.5|4230|4228.5|4230|4228.5|4228.5|4227|1041
1620902800000|2021-05-13 10:46:40|4230.5|4229|4231|4230|4231|4230|4230.5|4229|44
1620902810000|2021-05-13 10:46:50|4230.5||4230.5||4230.5||4230.5||0
1620902820000|2021-05-13 10:47:00|4230|4229.5|4230.5|4229.5|4230.5|4229.5|4230|4229.5|779
1620902830000|2021-05-13 10:47:10|4230|4229|4229|4228.5|4230|4229|4229|4228.5|1417
1620902840000|2021-05-13 10:47:20|4229.5|4229|4230|4229|4230|4229|4229|4228.5|681
1620902850000|2021-05-13 10:47:30|4229.5|4228.5|4229|4228|4229.5|4228.5|4229|4228|159
1620902860000|2021-05-13 10:47:40|4228.5|4227.5|4228.5|4227.5|4228.5|4227.5|4228|4227|265
1620902870000|2021-05-13 10:47:50|4229|4228|4229|4228|4229|4228.5|4229|4227.5|50
1620902880000|2021-05-13 10:48:00|4228.5|4227.5|4228|4227.5|4229|4227.5|4228|4227.5|96
1620902890000|2021-05-13 10:48:10|4229|4228|4229|4228|4229|4228|4228.5|4228|147
1620902900000|2021-05-13 10:48:20|4228.5|4227.5|4228|4227|4228.5|4227.5|4227.5|4227|949
1620902910000|2021-05-13 10:48:30|4227.5|4226.5|4227.5|4226.5|4227.5|4226.5|4227|4226.5|94
1620902920000|2021-05-13 10:48:40|4228|4227|4227.5|4226.5|4228|4227.5|4227.5|4226.5|1317
1620902930000|2021-05-13 10:48:50|4228|4227|4228|4227|4228|4227|4228|4227|0
1620902940000|2021-05-13 10:49:00|4227.5|4226.5|4227.5|4226.5|4227.5|4226.5|4227.5|4226.5|0
1620902950000|2021-05-13 10:49:10||4227||4226.5||4227||4226.5|0
1620902980000|2021-05-13 10:49:40|4227|4226|4225.5|4224.5|4227.5|4226|4225|4224.5|3278
1620902990000|2021-05-13 10:49:50|4225|4224|4225|4224|4225|4224|4224.5|4224|0
1620903000000|2021-05-13 10:50:00|4225.5|4224.5|4225.5|4225|4225.5|4225|4225.5|4224.5|1237
1620903010000|2021-05-13 10:50:10|4225|4224.5|4225|4224|4225.5|4224.5|4224.5|4224|342
1620903020000|2021-05-13 10:50:20|4224.5|4223.5|4224.5|4223.5|4224.5|4223.5|4224|4223|180
1620903030000|2021-05-13 10:50:30|4224|4223|4222.5|4222|4224|4223|4222.5|4221.5|787
1620903040000|2021-05-13 10:50:40|4223|4222.5|4223|4222.5|4223|4222.5|4223|4222.5|52
1620903050000|2021-05-13 10:50:50|4223.5|4223|4224|4223.5|4224|4223.5|4223.5|4223|0
1620903060000|2021-05-13 10:51:00|4224.5|4224|4225.5|4224.5|4225.5|4224.5|4224.5|4224|137
1620903070000|2021-05-13 10:51:10|4225|4223.5|4224.5|4223.5|4225.5|4223.5|4224.5|4223.5|389
1620903080000|2021-05-13 10:51:20|4225||4225||4225||4224.5||0
1620903090000|2021-05-13 10:51:30|4224.5||4224||4224.5||4224||0
1620903100000|2021-05-13 10:51:40|4223.5|4223|4223.5|4223|4224|4223.5|4223.5|4223|584
1620903110000|2021-05-13 10:51:50|4224|4223.5|4224.5|4223|4224.5|4224|4224|4223|523
1620903120000|2021-05-13 10:52:00||4223.5||4223.5||4223.5||4223.5|0
1620903130000|2021-05-13 10:52:10|4224||4224.5||4224.5||4224||0
1620903150000|2021-05-13 10:52:30|||||||||123
1620903200000|2021-05-13 10:53:20|4224||4224||4224.5||4224||0
1620903220000|2021-05-13 10:53:40|||||||||99
1620903230000|2021-05-13 10:53:50|4224.5|4224|4224.5|4224|4224.5|4224|4224.5|4223.5|798
1620903240000|2021-05-13 10:54:00|4225|4224.5|4225.5|4225|4226|4225|4225|4224.5|287
1620903250000|2021-05-13 10:54:10|4225|4224.5|4225|4224.5|4225.5|4224.5|4225|4224.5|494
1620903260000|2021-05-13 10:54:20|4225.5|4225|4225.5|4224.5|4225.5|4225|4225|4224.5|3
1620903270000|2021-05-13 10:54:30|4225||4225.5||4225.5||4225||100
1620903280000|2021-05-13 10:54:40|4225||4225||4225||4225||0
1620903290000|2021-05-13 10:54:50|4225.5|4225|4225.5|4224.5|4226|4225|4225.5|4224.5|302
1620903310000|2021-05-13 10:55:10|4225|4224|4225.5|4224.5|4225.5|4224.5|4224.5|4224|120587
1620903320000|2021-05-13 10:55:20|4226|4225|4226|4225|4226|4225|4226|4225|0
1620903330000|2021-05-13 10:55:30||4225.5||4225.5||4225.5||4225.5|0
1620903350000|2021-05-13 10:55:50|4226.5|4225|4228|4227|4228|4227|4226|4225|776
1620903360000|2021-05-13 10:56:00|4228.5|4227.5|4228.5|4227.5|4228.5|4227.5|4228.5|4227|0
1620903370000|2021-05-13 10:56:10|4228||4228.5||4228.5||4228||0
1620903380000|2021-05-13 10:56:20|4228||4228||4228||4228||0
1620903390000|2021-05-13 10:56:30|4228.5|4228|4228.5|4228|4228.5|4228|4228.5|4228|0
1620903400000|2021-05-13 10:56:40|4229|4228.5|4229|4228.5|4229|4228.5|4229|4228.5|42
1620903410000|2021-05-13 10:56:50|4228.5|4228|4229|4228|4229|4228|4228.5|4228|1134
1620903420000|2021-05-13 10:57:00|4229.5|4228.5|4229.5|4228.5|4229.5|4229|4229.5|4228.5|149
1620903430000|2021-05-13 10:57:10|4230|4229|4230|4229|4230.5|4229.5|4229.5|4228.5|491
1620903440000|2021-05-13 10:57:20|4229.5|4228.5|4229.5|4229|4229.5|4229|4229|4228.5|967
1620903450000|2021-05-13 10:57:30|4230|4229.5|4229.5|4229|4230|4229.5|4229.5|4229|215
1620903460000|2021-05-13 10:57:40|4230||4230||4230||4230||0
1620903470000|2021-05-13 10:57:50|4229.5||4229.5||4229.5||4229.5||0
1620903490000|2021-05-13 10:58:10|4229|4228.5|4229|4227.5|4229|4228.5|4228|4227.5|3797
1620903500000|2021-05-13 10:58:20||4228||4228||4228||4228|0
1620903510000|2021-05-13 10:58:30|4228.5|4227.5|4228.5|4227.5|4228.5|4227.5|4228.5|4227.5|0
1620903520000|2021-05-13 10:58:40|4228|4227|4227.5|4227|4228|4227|4227.5|4227|852
1620903530000|2021-05-13 10:58:50|4228||4228||4228||4228||0
1620903570000|2021-05-13 10:59:30|4227.5|4226.5|4227|4226|4227.5|4227|4227|4226|644
1620903580000|2021-05-13 10:59:40|4226.5|4225.5|4227|4226.5|4227|4226.5|4226|4225.5|1313
1620903590000|2021-05-13 10:59:50|4227.5|4227|4227|4226|4228|4227|4227|4226|506
1620903600000|2021-05-13 11:00:00|4227.5|4226.5|4228.5|4228|4228.5|4228|4227.5|4226|770
1620903610000|2021-05-13 11:00:10|4228|4227.5|4228|4227|4228|4227.5|4227.5|4227|539
1620903620000|2021-05-13 11:00:20|4227.5|4226.5|4227|4226|4227.5|4226.5|4227|4226|385
1620903630000|2021-05-13 11:00:30|4226.5|4225.5|4226.5|4225.5|4227|4225.5|4226|4225.5|631
1620903640000|2021-05-13 11:00:40|4227|4226|4227|4226|4227|4226|4226.5|4225.5|0
1620903650000|2021-05-13 11:00:50|4227.5|4226.5|4227.5|4226.5|4227.5|4226.5|4227|4226.5|0
1620903660000|2021-05-13 11:01:00|4227||4227||4227||4227||0
1620903670000|2021-05-13 11:01:10|4227.5|4227|4227.5|4227|4227.5|4227|4227.5|4227|529
1620903680000|2021-05-13 11:01:20|||||||||300
1620903690000|2021-05-13 11:01:30|||||||||535
1620903700000|2021-05-13 11:01:40|4228|4227.5|4226.5|4225.5|4228|4227.5|4226.5|4225.5|2340
1620903710000|2021-05-13 11:01:50|4227|4226|4227|4226|4227.5|4226.5|4227|4226|593
1620903720000|2021-05-13 11:02:00|4226.5|4225.5|4226.5|4225.5|4226.5|4225.5|4226.5|4225.5|0
1620903730000|2021-05-13 11:02:10|4226|4225|4224|4223|4226|4225|4224|4222.5|1556
1620903740000|2021-05-13 11:02:20|4223.5|4222.5|4223.5|4222|4223.5|4222.5|4223.5|4222|215
1620903750000|2021-05-13 11:02:30|4223|4222.5|4223.5|4222.5|4223.5|4223|4223|4222.5|270
1620903760000|2021-05-13 11:02:40|||||||||95
1620903770000|2021-05-13 11:02:50|4224|4223|4224|4223|4224|4223|4224|4223|70
1620903780000|2021-05-13 11:03:00|4224.5|4223.5|4225|4224|4225|4224.5|4224.5|4223.5|230
1620903800000|2021-05-13 11:03:20|||||||||307
1620903810000|2021-05-13 11:03:30|4224.5||4225||4225||4224.5||0
1620903830000|2021-05-13 11:03:50||4224.5||4224.5||4224.5||4224.5|0
1620903840000|2021-05-13 11:04:00|||||||||127
1620903850000|2021-05-13 11:04:10|4224.5|4224|4224|4223|4225|4224.5|4224|4223|1649
1620903860000|2021-05-13 11:04:20|||||||||47
1620903870000|2021-05-13 11:04:30|4223.5||4223.5||4223.5||4223.5||0
1620903890000|2021-05-13 11:04:50||4222.5||4222.5||4222.5||4222.5|46
1620903900000|2021-05-13 11:05:00||4223||4223||4223||4223|0
1620903910000|2021-05-13 11:05:10|4224|4223.5|4224.5|4224|4224.5|4224|4224|4223.5|591
1620903920000|2021-05-13 11:05:20|4225|4224.5|4225|4224.5|4225|4224.5|4225|4224.5|17
1620903930000|2021-05-13 11:05:30|4225.5||4225.5||4225.5||4225.5||0
1620903940000|2021-05-13 11:05:40|4225|4224|4225|4224|4225|4224.5|4224.5|4224|868
1620903950000|2021-05-13 11:05:50|4225.5|4224.5|4225.5|4224.5|4226|4225|4225.5|4224.5|187
1620903960000|2021-05-13 11:06:00|4225|4224|4225|4224|4225.5|4224.5|4224.5|4224|387
1620903970000|2021-05-13 11:06:10|4224.5|4224.5|4225|4224.5|4225|4224.5|4224.5|4224|292
1620903980000|2021-05-13 11:06:20|4225.5||4225.5||4225.5||4225.5||0
1620903990000|2021-05-13 11:06:30|4225|4224|4225.5|4224.5|4225.5|4224.5|4224|4223.5|1769
1620904000000|2021-05-13 11:06:40||4224||4224||4224||4224|0
1620904010000|2021-05-13 11:06:50|4225|4224.5|4225|4224|4225|4224.5|4225|4224|0
1620904020000|2021-05-13 11:07:00|4224.5|4223.5|4223.5|4222.5|4224.5|4224|4223.5|4222.5|781
1620904030000|2021-05-13 11:07:10|4224|4223|4223.5|4222.5|4224|4223|4223.5|4222.5|0
1620904040000|2021-05-13 11:07:20|4224|4223|4224|4223|4224|4223|4224|4223|0
1620904050000|2021-05-13 11:07:30|4223.5|4222.5|4224|4223|4224|4223|4223|4222.5|488
1620904060000|2021-05-13 11:07:40||4222.5||4222.5||4222.5||4222.5|0
1620904070000|2021-05-13 11:07:50|4223.5||4223.5||4223.5||4223.5||0
1620904080000|2021-05-13 11:08:00|4224|4223|4224|4223|4224|4223|4224|4223|265
1620904090000|2021-05-13 11:08:10|4223.5|4222.5|4224|4222.5|4224|4222.5|4223|4222.5|0
1620904100000|2021-05-13 11:08:20||4223||4223||4223.5||4223|175
1620904110000|2021-05-13 11:08:30||4223.5||4223||4223.5||4223|50
1620904140000|2021-05-13 11:09:00|4223.5||4223.5||4223.5||4223.5||180
1620904150000|2021-05-13 11:09:10|4223|4222.5|4224.5|4223.5|4225|4224.5|4223|4222.5|2780
1620904160000|2021-05-13 11:09:20|4224||4224.5||4224.5||4224||0
1620904170000|2021-05-13 11:09:30|||||||||900
1620904180000|2021-05-13 11:09:40|4225|4224|4225|4224|4225|4224.5|4225|4224|274
1620904190000|2021-05-13 11:09:50|4225.5|4224.5|4225.5|4224.5|4225.5|4224.5|4225.5|4224.5|0
1620904200000|2021-05-13 11:10:00|4225||4225.5||4225.5||4225||228
1620904220000|2021-05-13 11:10:20|4225|4224|4225|4224.5|4225|4224.5|4224.5|4224|411
1620904240000|2021-05-13 11:10:40|4225.5||4225.5||4225.5||4225.5||5
1620904250000|2021-05-13 11:10:50|4225|4224|4224|4223|4225|4224|4223.5|4223|2506
1620904260000|2021-05-13 11:11:00|||||||||2
1620904270000|2021-05-13 11:11:10|4224.5|4223.5|4225|4224|4225|4224.5|4224.5|4223.5|296
1620904280000|2021-05-13 11:11:20|4224.5||4224.5||4224.5||4224.5||298
1620904290000|2021-05-13 11:11:30|4224|4223.5|4224|4223.5|4224.5|4224|4224|4223.5|468
1620904300000|2021-05-13 11:11:40|4224.5||4224.5||4224.5||4224.5||0
1620904310000|2021-05-13 11:11:50|4224|4223|4223.5|4223|4224.5|4223|4223.5|4223|1070
1620904320000|2021-05-13 11:12:00|4223|4222.5|4222.5|4221.5|4223|4222.5|4222|4221.5|418
1620904340000|2021-05-13 11:12:20|4222|4221|4222|4221|4222|4221.5|4221.5|4221|460
1620904350000|2021-05-13 11:12:30|||||||||2
1620904360000|2021-05-13 11:12:40|4222.5|4221.5|4223|4222|4223|4222|4222.5|4221.5|675
1620904370000|2021-05-13 11:12:50|4222.5|4221.5|4222|4221.5|4222.5|4221.5|4222|4221.5|299
1620904380000|2021-05-13 11:13:00|4222.5||4222.5||4222.5||4222.5||70
1620904390000|2021-05-13 11:13:10|4222|4221|4222|4221.5|4222.5|4221.5|4221.5|4221|988
1620904400000|2021-05-13 11:13:20|4221.5|4221|4222|4221|4222|4221.5|4221.5|4220.5|740
1620904410000|2021-05-13 11:13:30|4221.5|4220.5|4221|4220|4221.5|4220.5|4221|4220|618
1620904430000|2021-05-13 11:13:50|4221.5|4220.5|4222|4221.5|4222|4221.5|4221|4220.5|68
1620904440000|2021-05-13 11:14:00|4222.5||4222.5||4222.5||4222.5||12
1620904450000|2021-05-13 11:14:10|4223||4222.5||4223||4222.5||0
1620904460000|2021-05-13 11:14:20|4222|4221|4221|4220|4222|4221|4221|4220|1404
1620904470000|2021-05-13 11:14:30|||||||||163
1620904490000|2021-05-13 11:14:50|4221.5|4220.5|4220.5|4220|4221.5|4220.5|4220.5|4220|504
1620904500000|2021-05-13 11:15:00|4221||4221.5||4221.5||4221||0
1620904510000|2021-05-13 11:15:10|4221||4221||4221||4221||0
1620904520000|2021-05-13 11:15:20|4220.5|4219.5|4221|4220.5|4221.5|4220.5|4220|4219.5|1813
1620904530000|2021-05-13 11:15:30|4221.5|4220|4221|4220|4221.5|4220|4220.5|4220|861
1620904540000|2021-05-13 11:15:40|4221.5|4220.5|4221|4220|4221.5|4220.5|4221|4220|307
1620904550000|2021-05-13 11:15:50|4221.5|4220.5|4221|4220|4221.5|4221|4220.5|4220|827
1620904570000|2021-05-13 11:16:10|4221.5|4220.5|4221.5|4220.5|4221.5|4220.5|4221.5|4220|47636
1620904580000|2021-05-13 11:16:20|4221|4221|4221|4220.5|4221.5|4221|4221|4220.5|555
1620904590000|2021-05-13 11:16:30|4221.5|4221|4222|4221|4222.5|4221.5|4221.5|4221|985
1620904600000|2021-05-13 11:16:40|4221.5|4220.5|4221|4220.5|4222|4220.5|4221|4220.5|1072
1620904610000|2021-05-13 11:16:50|4221.5||4221||4221.5||4221||0
1620904620000|2021-05-13 11:17:00|4220.5|4220|4220.5|4219.5|4220.5|4220|4220|4219.5|977
1620904650000|2021-05-13 11:17:30||4220||4220||4220||4220|0
1620904680000|2021-05-13 11:18:00|||||||||30
1620904690000|2021-05-13 11:18:10|4221|4220.5|4221.5|4220|4221.5|4220.5|4221|4220|52
1620904700000|2021-05-13 11:18:20|4220.5|4220.5|4220|4219.5|4221.5|4220.5|4220|4219.5|1247
1620904710000|2021-05-13 11:18:30|4220.5||4220.5||4220.5||4220.5||0
1620904720000|2021-05-13 11:18:40||4220||4219.5||4220||4219.5|0
1620904730000|2021-05-13 11:18:50|4221|4220|4221|4220.5|4221|4220.5|4220.5|4220|1128
1620904740000|2021-05-13 11:19:00|4220.5|4220|4221|4220.5|4221.5|4220.5|4220.5|4220|193
1620904750000|2021-05-13 11:19:10|||||||||2
1620904760000|2021-05-13 11:19:20|4221.5|4221|4221.5|4220.5|4221.5|4221|4221.5|4220.5|54
1620904770000|2021-05-13 11:19:30||4221||4221||4221||4221|331
1620904790000|2021-05-13 11:19:50|||||||||66
1620904800000|2021-05-13 11:20:00|||||||||84
1620904820000|2021-05-13 11:20:20|||||||||87
1620904830000|2021-05-13 11:20:30|4222||4222||4222||4222||123
1620904840000|2021-05-13 11:20:40|4222.5|4221.5|4224.5|4223.5|4224.5|4223.5|4222.5|4221|1520
1620904850000|2021-05-13 11:20:50||4224||4224||4224||4224|186
1620904860000|2021-05-13 11:21:00|4225|4224.5|4225.5|4225|4226|4225.5|4224.5|4224|552
1620904870000|2021-05-13 11:21:10|4226||4225.5||4226||4225.5||617
1620904880000|2021-05-13 11:21:20|4225|4224.5|4225.5|4225|4225.5|4225|4225|4224.5|324
1620904890000|2021-05-13 11:21:30|4225|4224.5|4225.5|4225|4225.5|4225|4225|4224.5|1523
1620904900000|2021-05-13 11:21:40|4225|4224.5|4225|4224.5|4225|4224.5|4225|4224.5|391
1620904910000|2021-05-13 11:21:50|4224.5|4224|4225|4224|4225|4224|4224|4223|2313
1620904920000|2021-05-13 11:22:00|||||||||1
1620904930000|2021-05-13 11:22:10|4225.5|4224.5|4225.5|4225|4225.5|4225|4225.5|4224.5|2
1620904950000|2021-05-13 11:22:30|4226|4225.5|4226.5|4225.5|4226.5|4225.5|4226|4225.5|212
1620904960000|2021-05-13 11:22:40|4226|4225|4226|4225|4226|4225|4226|4225|0
1620904980000|2021-05-13 11:23:00|4226.5|4225.5|4226.5|4226|4226.5|4226|4226.5|4225.5|34
1620904990000|2021-05-13 11:23:10|4227|4226.5|4227.5|4227|4227.5|4227|4227|4226.5|237
1620905000000|2021-05-13 11:23:20|||||||||1200
1620905010000|2021-05-13 11:23:30||4226.5||4226.5||4226.5||4226.5|0
1620905020000|2021-05-13 11:23:40|||||||||14
1620905030000|2021-05-13 11:23:50|4227|4226|4226.5|4225.5|4227.5|4226.5|4226|4225.5|2268
1620905040000|2021-05-13 11:24:00|4226|4225|4225.5|4225|4226|4225|4225.5|4225|331
1620905050000|2021-05-13 11:24:10|4225|4224.5|4225|4224|4225.5|4224.5|4224.5|4224|294
1620905060000|2021-05-13 11:24:20|4224.5|4223.5|4224.5|4223.5|4224.5|4223.5|4224|4223|134
1620905090000|2021-05-13 11:24:50||4224||4224||4224||4224|0
1620905100000|2021-05-13 11:25:00|4224|4223.5|4224.5|4223.5|4224.5|4224|4224|4223.5|151
1620905120000|2021-05-13 11:25:20||4224||4224||4224||4224|0
1620905130000|2021-05-13 11:25:30|4225|4224.5|4224.5|4223.5|4225|4224.5|4224|4223.5|1764
1620905140000|2021-05-13 11:25:40|4225|4224|4225.5|4224.5|4225.5|4224.5|4225|4224|299
1620905160000|2021-05-13 11:26:00|4225|4224|4225.5|4224.5|4225.5|4224.5|4224.5|4224|1272
1620905170000|2021-05-13 11:26:10|4226|4225|4226|4225|4226|4225.5|4225.5|4225|623
1620905200000|2021-05-13 11:26:40||4225.5||4225.5||4225.5||4225|60
1620905210000|2021-05-13 11:26:50|4226.5|4226|4226.5|4225.5|4227|4226.5|4226.5|4225.5|584
1620905220000|2021-05-13 11:27:00|||||||||250
1620905230000|2021-05-13 11:27:10|4226|4225|4226|4225|4226|4225|4225.5|4225|758
1620905260000|2021-05-13 11:27:40|4226.5|4225.5|4226.5|4225.5|4226.5|4225.5|4226.5|4225.5|0
1620905270000|2021-05-13 11:27:50|4226|4225|4226|4225.5|4226|4225.5|4226|4225|1219
1620905280000|2021-05-13 11:28:00|4226.5|4226|4227|4226.5|4227.5|4227|4226.5|4226|1052
1620905290000|2021-05-13 11:28:10|4227.5||4227.5||4227.5||4227.5||0
1620905300000|2021-05-13 11:28:20||4227||4227||4227||4227|0
1620905330000|2021-05-13 11:28:50|4228||4227.5||4228||4227.5||169
1620905340000|2021-05-13 11:29:00|4228|4226.5|4227|4226.5|4228|4226.5|4227|4226|1180
1620905350000|2021-05-13 11:29:10|4227.5||4227.5||4227.5||4227||0
1620905390000|2021-05-13 11:29:50|4227|4227|4228|4227|4228|4227|4227|4227|187
1620905400000|2021-05-13 11:30:00|4227.5|4226.5|4227|4226|4228|4226.5|4226.5|4226|616
1620905420000|2021-05-13 11:30:20|4226.5|4225.5|4226.5|4225.5|4227|4225.5|4225.5|4225|2075
1620905430000|2021-05-13 11:30:30|4227|4226|4226.5|4225.5|4227|4226|4226.5|4225.5|0
1620905440000|2021-05-13 11:30:40|4226|4225|4226.5|4225|4226.5|4225.5|4225.5|4225|1389
1620905450000|2021-05-13 11:30:50||4225.5||4225.5||4225.5||4225.5|0
1620905460000|2021-05-13 11:31:00|4227|4226|4227|4226.5|4227|4226.5|4227|4225.5|462
1620905490000|2021-05-13 11:31:30|4227.5|4226|4228|4227|4228|4227|4227|4226|66
1620905510000|2021-05-13 11:31:50|4227.5|4227.5|4228.5|4227.5|4228.5|4227.5|4227.5|4227.5|926
1620905520000|2021-05-13 11:32:00|4228|4227|4228|4227|4228.5|4227.5|4227.5|4227|711
1620905530000|2021-05-13 11:32:10|4227.5||4228||4228||4227.5||0
1620905540000|2021-05-13 11:32:20|4227.5|4226.5|4226.5|4226|4228|4226.5|4226.5|4226|1424
1620905550000|2021-05-13 11:32:30|4227||4227||4227||4227||0
1620905560000|2021-05-13 11:32:40|4226.5||4227||4227||4226.5||0
1620905570000|2021-05-13 11:32:50|4227.5|4226.5|4228|4226.5|4228|4226.5|4227.5|4226.5|0
1620905590000|2021-05-13 11:33:10||4227||4227||4227.5||4227|0
1620905600000|2021-05-13 11:33:20|4228.5|4227.5|4229|4228|4229|4228.5|4228.5|4227.5|57
1620905610000|2021-05-13 11:33:30|4229.5|4228.5|4229.5|4228.5|4229.5|4229|4229.5|4228.5|0
1620905620000|2021-05-13 11:33:40|4230|4229|4230.5|4229.5|4230.5|4229.5|4229.5|4229|140
1620905630000|2021-05-13 11:33:50|4230|4229|4229.5|4229|4230.5|4229|4229.5|4229|173
1620905640000|2021-05-13 11:34:00|4230|4229.5|4230.5|4229.5|4230.5|4229.5|4230|4229.5|0
1620905650000|2021-05-13 11:34:10|4231|4230|4232|4231|4232|4231|4231|4230|16
1620905670000|2021-05-13 11:34:30|4232.5|4231.5|4232.5|4231.5|4232.5|4231.5|4232|4231.5|168
1620905680000|2021-05-13 11:34:40|4232|4232|4232.5|4231.5|4232.5|4232|4232|4231.5|74
1620905690000|2021-05-13 11:34:50|4233|4232|4233.5|4232.5|4234|4232.5|4232.5|4232|563
1620905700000|2021-05-13 11:35:00|4233|4232|4232.5|4232|4233|4232|4232.5|4232|635
1620905710000|2021-05-13 11:35:10|4232|4231.5|4233|4232|4233|4232|4232|4231|1785
1620905720000|2021-05-13 11:35:20|4232.5|4231.5|4233|4231.5|4233|4232|4232|4231.5|752
1620905730000|2021-05-13 11:35:30|4232.5||4232.5||4232.5||4232.5||0
1620905740000|2021-05-13 11:35:40|4232|4231|4232|4231|4232|4231|4231.5|4231|764
1620905750000|2021-05-13 11:35:50|4231.5|4230.5|4231|4230.5|4231.5|4230.5|4230.5|4230|1523
1620905760000|2021-05-13 11:36:00|4230.5|4230|4230.5|4229.5|4230.5|4230|4230.5|4229.5|189
1620905770000|2021-05-13 11:36:10|4231|4230|4230.5|4229.5|4231|4230|4230.5|4229.5|29
1620905790000|2021-05-13 11:36:30||4230||4230||4230||4230|0
1620905800000|2021-05-13 11:36:40|4231|4230.5|4231|4230|4231.5|4231|4231|4230|570
1620905810000|2021-05-13 11:36:50|4230.5||4230.5||4230.5||4230.5||377
1620905830000|2021-05-13 11:37:10|4231|4230.5|4231|4230|4231.5|4230.5|4231|4230|501
1620905840000|2021-05-13 11:37:20|4230.5|4229.5|4230.5|4229.5|4231|4229.5|4230|4229.5|866
1620905860000|2021-05-13 11:37:40|4231|4230|4230.5|4229.5|4231|4230|4230.5|4229.5|11
1620905870000|2021-05-13 11:37:50|4230|4229|4229.5|4228.5|4230|4229|4229|4228.5|1811
1620905880000|2021-05-13 11:38:00|4229|4228|4229|4228|4229|4228|4229|4228|119
1620905890000|2021-05-13 11:38:10|4228.5||4228.5||4229||4228.5||0
1620905900000|2021-05-13 11:38:20|4228|4227.5|4228|4227|4228|4227.5|4228|4227|78
1620905910000|2021-05-13 11:38:30||4227.5||4227.5||4227.5||4227.5|0
1620905930000|2021-05-13 11:38:50|4228.5|4228|4229|4228|4229|4228|4228.5|4228|2
1620905960000|2021-05-13 11:39:20|4229.5|4228.5|4229.5|4228.5|4230|4229|4229|4228|1632
1620905970000|2021-05-13 11:39:30|||||||||175
1620905980000|2021-05-13 11:39:40|4229|4229|4228.5|4228|4229|4229|4228.5|4228|718
1620905990000|2021-05-13 11:39:50|||||||||60
1620906000000|2021-05-13 11:40:00|||||||||390
1620906010000|2021-05-13 11:40:10|4229|4228.5|4229.5|4229|4230|4229|4229|4228.5|55
1620906020000|2021-05-13 11:40:20|4230|4229.5|4230.5|4229.5|4231|4230|4230|4229.5|524
1620906030000|2021-05-13 11:40:30|4230|4229|4231|4230|4231|4230|4230|4229|426
1620906050000|2021-05-13 11:40:50||4230.5||4230.5||4230.5||4230.5|0
1620906060000|2021-05-13 11:41:00|4230.5|4230|4229.5|4228.5|4231|4230.5|4229|4228|1598
1620906070000|2021-05-13 11:41:10|4230|4229|4230.5|4229.5|4230.5|4229.5|4230|4229|126
1620906080000|2021-05-13 11:41:20|4230|4229|4230|4229|4230|4229.5|4230|4229|211
1620906110000|2021-05-13 11:41:50|4229.5|4228.5|4230.5|4229|4230.5|4229|4229|4228.5|682
1620906120000|2021-05-13 11:42:00||4229.5||4229.5||4229.5||4229.5|534
1620906130000|2021-05-13 11:42:10|4231|4230|4230.5|4229.5|4231|4230|4229.5|4228.5|1840
1620906140000|2021-05-13 11:42:20|4230|4229|4229|4228.5|4230|4229|4229|4228.5|905
1620906150000|2021-05-13 11:42:30|4229.5||4229.5||4229.5||4229.5||0
1620906180000|2021-05-13 11:43:00|4230|4229|4230|4229|4230.5|4230|4229|4228|3228
1620906200000|2021-05-13 11:43:20|4230.5|4229.5|4231.5|4230.5|4231.5|4230.5|4230.5|4229.5|134
1620906210000|2021-05-13 11:43:30|4231|4230|4231|4230|4231.5|4230.5|4231|4230|375
1620906220000|2021-05-13 11:43:40|4230.5|4229.5|4230|4229|4230.5|4229.5|4229.5|4229|1088
1620906230000|2021-05-13 11:43:50|4229.5|4228.5|4229|4228.5|4230|4229|4229|4228.5|374
1620906240000|2021-05-13 11:44:00|4229.5|4229|4229|4228.5|4229.5|4229|4228.5|4228|1692
1620906250000|2021-05-13 11:44:10|4229.5||4229.5||4229.5||4229.5||0
1620906260000|2021-05-13 11:44:20|4230|4229|4230.5|4229.5|4230.5|4229.5|4230|4229|418
1620906270000|2021-05-13 11:44:30|4231|4230|4231|4230|4231|4230|4230.5|4230|0
1620906280000|2021-05-13 11:44:40|4230.5|4229.5|4229.5|4228.5|4230.5|4229.5|4229.5|4228.5|1231
1620906290000|2021-05-13 11:44:50|4230|4229|4230|4229|4230|4229.5|4230|4228.5|145
1620906300000|2021-05-13 11:45:00|4229.5|4228.5|4228|4227|4229.5|4229|4228|4227|1178
1620906310000|2021-05-13 11:45:10||4227.5||4227.5||4227.5||4227.5|119
1620906320000|2021-05-13 11:45:20|4228.5|4228|4228|4227.5|4229|4228|4228|4227.5|1617
1620906330000|2021-05-13 11:45:30|4227.5|4227|4227|4226|4228|4227|4226.5|4225.5|12389
1620906340000|2021-05-13 11:45:40|4226.5|4226.5|4226.5|4225.5|4226.5|4226.5|4226.5|4225.5|338
1620906350000|2021-05-13 11:45:50|4226|4226|4226|4225.5|4226.5|4226|4226|4225.5|1817
1620906360000|2021-05-13 11:46:00|4225.5|4225|4225.5|4224|4226|4225|4225|4224|1053
1620906370000|2021-05-13 11:46:10|4226|4224.5|4226|4225|4226|4225.5|4226|4224.5|858
1620906380000|2021-05-13 11:46:20|4226.5|4225.5|4227|4226|4227|4226|4226.5|4225.5|31
1620906400000|2021-05-13 11:46:40|4227.5|4226.5|4228|4227|4228|4227.5|4227.5|4226.5|376
1620906410000|2021-05-13 11:46:50|4227.5|4227.5|4227|4226.5|4227.5|4227.5|4227|4226.5|214
1620906420000|2021-05-13 11:47:00|4227.5|4227|4226.5|4226|4227.5|4227|4226.5|4226|4508
1620906430000|2021-05-13 11:47:10|4227|4226.5|4227.5|4226.5|4227.5|4226.5|4227|4226|26
1620906440000|2021-05-13 11:47:20|4227|4226|4226.5|4225.5|4227|4226|4226.5|4225.5|215
1620906450000|2021-05-13 11:47:30|4227|4226|4228|4227|4228|4227|4227|4226|0
1620906460000|2021-05-13 11:47:40|||||||||501
1620906470000|2021-05-13 11:47:50|4228.5|4227.5|4228.5|4227.5|4229|4228|4228.5|4227.5|0
1620906480000|2021-05-13 11:48:00|4228|4227|4228|4227|4228.5|4227.5|4228|4227|60
1620906490000|2021-05-13 11:48:10|4227.5|4227.5|4228|4227|4228|4227.5|4227.5|4227|333
1620906500000|2021-05-13 11:48:20|4227.5||4227.5||4228||4227.5||83
1620906510000|2021-05-13 11:48:30|||||||||1139
1620906520000|2021-05-13 11:48:40|4227|4226.5|4227.5|4227|4227.5|4227|4227|4226.5|140
1620906540000|2021-05-13 11:49:00|4227|4226.5|4227.5|4226.5|4227.5|4227|4227|4226.5|85
1620906550000|2021-05-13 11:49:10||4227||4226.5||4227||4226.5|512
1620906560000|2021-05-13 11:49:20|4228|4227|4228|4227.5|4228|4227.5|4227.5|4227|4566
1620906570000|2021-05-13 11:49:30|4228.5|4227|4228|4227.5|4228.5|4227.5|4227.5|4227|254
1620906580000|2021-05-13 11:49:40|||||||||340
1620906600000|2021-05-13 11:50:00|4227.5|4227|4228|4227|4228|4227.5|4227.5|4227|2756
1620906620000|2021-05-13 11:50:20|4227.5|4227.5|4227|4226.5|4227.5|4227.5|4227|4226|788
1620906630000|2021-05-13 11:50:30|4227.5|4227|4228|4227|4228|4227.5|4227.5|4227|383
1620906640000|2021-05-13 11:50:40|4227.5||4228||4228||4227.5||0
1620906650000|2021-05-13 11:50:50|4227.5|4226.5|4227|4226.5|4227.5|4226.5|4227|4226.5|535
1620906660000|2021-05-13 11:51:00|4226.5|4226|4227|4226|4227|4226|4226.5|4226|91
1620906670000|2021-05-13 11:51:10|4226.5|4225.5|4226.5|4225.5|4226.5|4226|4226|4225.5|1909
1620906680000|2021-05-13 11:51:20|4227|4226|4226|4225.5|4227|4226|4226|4225.5|881
1620906690000|2021-05-13 11:51:30|4226.5|4226|4227.5|4227|4227.5|4227|4226.5|4226|2298
1620906700000|2021-05-13 11:51:40|4227|4226.5|4227|4226.5|4227.5|4226.5|4227|4226.5|38
1620906710000|2021-05-13 11:51:50|4227.5|4226|4227|4226|4227.5|4226.5|4226.5|4226|633
1620906730000|2021-05-13 11:52:10||4226.5||4226||4226.5||4226|0
1620906740000|2021-05-13 11:52:20|4226.5|4226.5|4227|4226|4227|4226.5|4226.5|4226|77
1620906750000|2021-05-13 11:52:30||4226.5||4226||4226.5||4226|557
1620906760000|2021-05-13 11:52:40|||||||||150
1620906770000|2021-05-13 11:52:50|||||||||185
1620906780000|2021-05-13 11:53:00||4226.5||4226.5||4226.5||4226|185
1620906790000|2021-05-13 11:53:10||4226||4226.5||4226.5||4226|281
1620906820000|2021-05-13 11:53:40|4227.5|4227|4228|4227.5|4228|4227.5|4227.5|4227|291
1620906830000|2021-05-13 11:53:50|4227.5|4227|4228|4227|4228|4227|4227.5|4227|438
1620906840000|2021-05-13 11:54:00|4227.5||4227.5||4227.5||4227.5||0
1620906850000|2021-05-13 11:54:10|4227|4226.5|4227|4226.5|4227.5|4227|4227|4226.5|1036
1620906860000|2021-05-13 11:54:20|4227.5|4227|4227|4226.5|4227.5|4227|4227|4226.5|3
1620906870000|2021-05-13 11:54:30|||||||||260
1620906880000|2021-05-13 11:54:40|4227.5|4227|4227.5|4227|4227.5|4227|4227.5|4227|501
1620906890000|2021-05-13 11:54:50|4228|4227.5|4228|4227|4228|4227.5|4228|4227|532
1620906900000|2021-05-13 11:55:00|4228.5|4227.5|4229|4228.5|4229.5|4228.5|4228.5|4227.5|264
1620906910000|2021-05-13 11:55:10|4228.5|4228|4229|4228|4229|4228.5|4228.5|4228|1269
1620906920000|2021-05-13 11:55:20|||||||||200
1620906930000|2021-05-13 11:55:30||4228.5||4228||4228.5||4228|75
1620906940000|2021-05-13 11:55:40|||||||||788
1620906950000|2021-05-13 11:55:50|4228.5||4229||4229||4228.5||75
1620906960000|2021-05-13 11:56:00||4228.5||4228||4228.5||4228|405
1620906970000|2021-05-13 11:56:10|||||||||2
1620906980000|2021-05-13 11:56:20||4228.5||4228.5||4228.5||4228.5|58
1620906990000|2021-05-13 11:56:30|4229.5|4229|4229.5|4228.5|4229.5|4229|4229|4228.5|775
1620907000000|2021-05-13 11:56:40|4229|4228|4228.5|4228|4229|4228|4228|4227.5|1276
1620907020000|2021-05-13 11:57:00|4228|4227.5|4228.5|4227.5|4228.5|4227.5|4228|4227.5|1059
1620907030000|2021-05-13 11:57:10|4229|4228|4229|4228|4229|4228.5|4229|4228|374
1620907050000|2021-05-13 11:57:30|4228.5||4228.5||4228.5||4228.5||0
1620907060000|2021-05-13 11:57:40|4228|4227.5|4228|4227|4228.5|4227.5|4228|4227|693
1620907070000|2021-05-13 11:57:50|4228.5|4227.5|4228.5|4228|4228.5|4228|4228|4227.5|126
1620907080000|2021-05-13 11:58:00|||||||||60
1620907100000|2021-05-13 11:58:20|4229|4228.5|4229|4228|4229|4228.5|4229|4228|115
1620907110000|2021-05-13 11:58:30|4228.5|4227.5|4228|4227|4229|4227.5|4228|4227|689
1620907120000|2021-05-13 11:58:40|4228.5|4227.5|4228.5|4227.5|4228.5|4228|4228.5|4227|624
1620907130000|2021-05-13 11:58:50|4228|4227|4228|4227|4228|4227.5|4228|4227|265
1620907160000|2021-05-13 11:59:20||4227.5||4227||4227.5||4227|0
1620907180000|2021-05-13 11:59:40||4227.5||4227.5||4227.5||4227.5|237
1620907190000|2021-05-13 11:59:50|||||||||235
1620907200000|2021-05-13 12:00:00|4228.5|4228|4228|4227.5|4228.5|4228|4228|4227.5|583
1620907210000|2021-05-13 12:00:10|4228.5|4228|4228.5|4227.5|4228.5|4228|4228|4227.5|475
1620907230000|2021-05-13 12:00:30|4228||4228.5||4228.5||4228||60
1620907240000|2021-05-13 12:00:40||4228||4228||4228||4228|324
1620907260000|2021-05-13 12:01:00|||||||||226
1620907270000|2021-05-13 12:01:10|4229|4228.5|4228.5|4228|4229|4228.5|4228.5|4228|1675
1620907280000|2021-05-13 12:01:20|4229|4228.5|4229.5|4228.5|4229.5|4229|4229|4228.5|155
1620907300000|2021-05-13 12:01:40|4230||4229.5||4230||4229.5||0
1620907310000|2021-05-13 12:01:50|4230|4229|4230|4229.5|4230|4229.5|4230|4229|0
1620907320000|2021-05-13 12:02:00|||||||||169
1620907340000|2021-05-13 12:02:20|4229.5|4229|4229.5|4229|4229.5|4229|4229.5|4229|978
1620907360000|2021-05-13 12:02:40|4230|4229.5|4230|4229|4230|4229.5|4230|4229|153
1620907370000|2021-05-13 12:02:50||4229.5||4229.5||4229.5||4229.5|724
1620907380000|2021-05-13 12:03:00||4229||4229.5||4229.5||4229|76
1620907420000|2021-05-13 12:03:40|||||||||59
1620907430000|2021-05-13 12:03:50|4230.5|4230|4230|4229.5|4230.5|4230|4230|4229.5|1257
1620907440000|2021-05-13 12:04:00|4230.5|4230|4230.5|4229.5|4231|4230|4230.5|4229.5|0
1620907450000|2021-05-13 12:04:10|||||||||200
1620907460000|2021-05-13 12:04:20||4230||4230||4230||4230|0
1620907470000|2021-05-13 12:04:30|4231|4230.5|4231.5|4230.5|4231.5|4230.5|4231|4230.5|44
1620907480000|2021-05-13 12:04:40|4232|4231|4232|4231|4232|4231|4232|4230.5|99
1620907490000|2021-05-13 12:04:50|4232.5|4231.5|4232.5|4231|4232.5|4232|4231.5|4231|2176
1620907500000|2021-05-13 12:05:00|4232|4231.5|4232|4231.5|4232|4231.5|4232|4231.5|0
1620907510000|2021-05-13 12:05:10|4232.5|4231|4232.5|4232|4232.5|4232|4232.5|4231|0
1620907540000|2021-05-13 12:05:40|4233|4232.5|4234|4233.5|4234|4233.5|4233|4232.5|1374
1620907550000|2021-05-13 12:05:50|||||||||96
1620907560000|2021-05-13 12:06:00|4234.5|4234|4234.5|4233.5|4234.5|4234|4234|4233.5|1071
1620907570000|2021-05-13 12:06:10||4234||4233.5||4234||4233.5|0
1620907580000|2021-05-13 12:06:20|4235|4234|4236|4235|4236|4235|4235|4234|42
1620907590000|2021-05-13 12:06:30|4236.5|4235.5|4236|4235|4236.5|4235.5|4235.5|4235|2257
1620907600000|2021-05-13 12:06:40||4235.5||4235||4235.5||4235|0
1620907610000|2021-05-13 12:06:50|4236.5|4235.5|4236.5|4236|4236.5|4236|4236.5|4235|117
1620907620000|2021-05-13 12:07:00|4237||4237||4237||4236.5||134
1620907630000|2021-05-13 12:07:10||4236.5||4236.5||4236.5||4236.5|0
1620907640000|2021-05-13 12:07:20|4236.5|4236|4237|4236.5|4237|4236.5|4236.5|4236|305
1620907650000|2021-05-13 12:07:30|4236.5|4236|4237|4236|4237|4236|4236.5|4236|103
1620907660000|2021-05-13 12:07:40|4236.5|4236.5|4237|4236|4237|4236.5|4236.5|4236|639
1620907670000|2021-05-13 12:07:50|||||||||1
1620907690000|2021-05-13 12:08:10|4237.5|4236.5|4238.5|4237.5|4238.5|4237.5|4237.5|4236.5|340
1620907700000|2021-05-13 12:08:20|4239|4237|4238|4237|4239|4237.5|4237.5|4237|377
1620907710000|2021-05-13 12:08:30|||||||||98
1620907720000|2021-05-13 12:08:40||4237.5||4237.5||4237.5||4237|44
1620907730000|2021-05-13 12:08:50|4238.5|4238|4239|4238|4239|4238|4238|4237.5|1227
1620907740000|2021-05-13 12:09:00|4238.5|4237.5|4239|4238|4239|4238|4238|4237.5|1902
1620907750000|2021-05-13 12:09:10|4238.5|4237.5|4238|4237.5|4238.5|4237.5|4237.5|4237|1898
1620907760000|2021-05-13 12:09:20|4237.5|4237|4236.5|4236|4237.5|4237.5|4236.5|4236|1014
1620907770000|2021-05-13 12:09:30|4237|4236.5|4237|4236.5|4237|4236.5|4236.5|4235.5|0
1620907780000|2021-05-13 12:09:40|4236.5|4236|4237|4236|4237|4236.5|4236.5|4236|0
1620907790000|2021-05-13 12:09:50|4236.5|4235.5|4236|4235|4237|4235.5|4236|4235|492
1620907800000|2021-05-13 12:10:00|4236.5|4235.5|4236|4235|4236.5|4235.5|4235.5|4235|366
1620907810000|2021-05-13 12:10:10|4236.5|4235.5|4236.5|4235.5|4236.5|4235.5|4236.5|4235.5|0
1620907820000|2021-05-13 12:10:20|4236|4235|4236.5|4235.5|4236.5|4235.5|4236|4235|0
1620907840000|2021-05-13 12:10:40|4236|4235|4236|4235.5|4236.5|4235.5|4235.5|4235|550
1620907850000|2021-05-13 12:10:50|4236.5|4236|4236.5|4236|4236.5|4236|4236.5|4236|0
1620907860000|2021-05-13 12:11:00|4237|4236.5|4237|4236|4237|4236.5|4236.5|4236|1953
1620907870000|2021-05-13 12:11:10|4237.5|4236.5|4237|4236.5|4238|4237.5|4237|4236.5|1173
1620907880000|2021-05-13 12:11:20|4237.5|4237|4237.5|4237|4238|4237|4237.5|4237|50
1620907890000|2021-05-13 12:11:30|4238||4238||4238||4238||0
1620907900000|2021-05-13 12:11:40||4237.5||4237.5||4237.5||4237|0
1620907910000|2021-05-13 12:11:50|4237.5|4237|4238.5|4237.5|4238.5|4238|4237.5|4237|2345
1620907920000|2021-05-13 12:12:00|4238|4237|4237.5|4236.5|4238|4237|4237.5|4236.5|1252
1620907930000|2021-05-13 12:12:10|4238|4237|4238|4237|4238|4237|4238|4237|60
1620907940000|2021-05-13 12:12:20|4237.5|4237.5|4238|4237|4238|4237.5|4237.5|4237|200
1620907950000|2021-05-13 12:12:30|4237.5|4236.5|4238|4237|4238|4237|4237.5|4236.5|60
1620907960000|2021-05-13 12:12:40||4237.5||4237.5||4237.5||4237.5|24
1620907970000|2021-05-13 12:12:50|||||||||8
1620907980000|2021-05-13 12:13:00|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4238|53
1620908000000|2021-05-13 12:13:20|4238|4237.5|4238.5|4238|4238.5|4238|4238|4237.5|872
1620908010000|2021-05-13 12:13:30|4239|4238.5|4239.5|4238.5|4239.5|4239|4239|4238|210
1620908030000|2021-05-13 12:13:50|4240||4240||4240||4240||0
1620908040000|2021-05-13 12:14:00||4239||4239||4239||4239|0
1620908050000|2021-05-13 12:14:10|4240.5|4239.5|4240|4239|4240.5|4239.5|4240|4239|64
1620908060000|2021-05-13 12:14:20|||||||||560
1620908080000|2021-05-13 12:14:40|4239.5|4238.5|4239.5|4238.5|4240|4238.5|4239|4238.5|1207
1620908120000|2021-05-13 12:15:20|4239|4238|4238.5|4237.5|4239|4238|4238|4237.5|974
1620908130000|2021-05-13 12:15:30|4239|4238|4238.5|4238|4239.5|4238.5|4238.5|4238|588
1620908140000|2021-05-13 12:15:40|4239|4238.5|4239.5|4238.5|4239.5|4238.5|4239|4238|268
1620908150000|2021-05-13 12:15:50|4240|4239|4239.5|4239|4240|4239.5|4239.5|4239|287
1620908160000|2021-05-13 12:16:00|4239|4238.5|4239.5|4238.5|4239.5|4238.5|4239|4238.5|267
1620908170000|2021-05-13 12:16:10|4239|4238|4238.5|4237.5|4239|4238|4238|4237.5|1436
1620908180000|2021-05-13 12:16:20|4239|4238|4238.5|4238|4239|4238|4238.5|4238|24
1620908190000|2021-05-13 12:16:30|4239|4238.5|4239.5|4239|4239.5|4239|4239|4238.5|259
1620908200000|2021-05-13 12:16:40|4240|4239.5|4240.5|4239.5|4240.5|4239.5|4240|4239|58
1620908210000|2021-05-13 12:16:50|4241|4240|4240.5|4240|4241|4240|4240.5|4240|0
1620908220000|2021-05-13 12:17:00|4240|4239.5|4240|4239.5|4240.5|4239.5|4240|4239.5|21
1620908230000|2021-05-13 12:17:10|4239.5|4239|4239|4238|4240|4239.5|4239|4238|956
1620908240000|2021-05-13 12:17:20|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|0
1620908260000|2021-05-13 12:17:40|4240|4239|4239.5|4238.5|4240|4239.5|4239.5|4238.5|632
1620908270000|2021-05-13 12:17:50|4239||4239||4239||4239||0
1620908280000|2021-05-13 12:18:00|4238.5|4238|4239|4238|4239|4238|4238|4237.5|1468
1620908290000|2021-05-13 12:18:10|4239.5||4239.5||4239.5||4239.5||0
1620908300000|2021-05-13 12:18:20|4239|4237.5|4238|4237.5|4239|4237.5|4238|4237.5|385
1620908320000|2021-05-13 12:18:40|4238.5|4238|4238.5|4237.5|4238.5|4238|4238|4237.5|478
1620908340000|2021-05-13 12:19:00||4238||4237.5||4238||4237.5|93
1620908360000|2021-05-13 12:19:20|4238|4237|4238|4237|4238.5|4237|4237.5|4236.5|1350
1620908370000|2021-05-13 12:19:30|4238.5|4237.5|4239|4238|4239|4238.5|4238.5|4237.5|513
1620908390000|2021-05-13 12:19:50|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|0
1620908400000|2021-05-13 12:20:00|4240|4239|4240|4239|4240|4239.5|4240|4239|62
1620908410000|2021-05-13 12:20:10|4240.5|4239.5|4240|4239.5|4240.5|4240|4240|4239|675
1620908430000|2021-05-13 12:20:30|||||||||34
1620908440000|2021-05-13 12:20:40|4240.5|4240|4241|4240|4241|4240|4240.5|4240|503
1620908460000|2021-05-13 12:21:00|4241.5|4240.5|4241.5|4240.5|4241.5|4241|4241.5|4240.5|14
1620908480000|2021-05-13 12:21:20|4241|4241|4241.5|4241|4241.5|4241|4241|4240.5|1454
1620908490000|2021-05-13 12:21:30|4242|4241.5|4242.5|4242|4242.5|4242|4241.5|4241|3245
1620908500000|2021-05-13 12:21:40|4242|4241.5|4242.5|4242|4242.5|4242|4241.5|4241|7725
1620908510000|2021-05-13 12:21:50|4242|4241.5|4242.5|4242|4242.5|4242|4242|4241.5|500
1620908520000|2021-05-13 12:22:00|4242|4241.5|4242.5|4242|4242.5|4242|4242|4241.5|174
1620908530000|2021-05-13 12:22:10|4243|4242.5|4242.5|4241.5|4243.5|4242.5|4242|4241.5|3808
1620908540000|2021-05-13 12:22:20|4242|4241|4242|4241.5|4242.5|4241.5|4241.5|4241|3225
1620908550000|2021-05-13 12:22:30|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4241.5|58
1620908560000|2021-05-13 12:22:40|4243|4242.5|4243|4242|4243|4242.5|4242.5|4242|187
1620908570000|2021-05-13 12:22:50||4242.5||4242.5||4242.5||4242.5|80
1620908600000|2021-05-13 12:23:20|4243.5|4243|4243.5|4242.5|4243.5|4243|4243.5|4242.5|390
1620908610000|2021-05-13 12:23:30|4243|4242|4241|4240.5|4243|4242|4241|4240.5|1613
1620908620000|2021-05-13 12:23:40|4241.5||4241||4241.5||4241||0
1620908630000|2021-05-13 12:23:50|4241.5|4241|4241|4240.5|4241.5|4241|4241|4240.5|775
1620908640000|2021-05-13 12:24:00||4240||4240||4240.5||4240|0
1620908650000|2021-05-13 12:24:10|4240.5|4239.5|4240|4239|4240.5|4239.5|4240|4239|381
1620908660000|2021-05-13 12:24:20|||||||||102
1620908680000|2021-05-13 12:24:40|4240.5|4239.5|4240|4239|4240.5|4239.5|4240|4239|441
1620908700000|2021-05-13 12:25:00|4240.5|4239.5|4240|4239|4240.5|4239.5|4239.5|4239|120
1620908710000|2021-05-13 12:25:10|4240.5|4239.5|4241.5|4241|4241.5|4241|4240.5|4239|2991
1620908720000|2021-05-13 12:25:20|4242|4241.5|4242|4241.5|4242|4241.5|4241.5|4241|524
1620908730000|2021-05-13 12:25:30|||||||||164
1620908740000|2021-05-13 12:25:40|||||||||20
1620908760000|2021-05-13 12:26:00|4242.5|4242|4243|4242|4243|4242|4242.5|4241.5|225
1620908840000|2021-05-13 12:27:20||4242.5||4242||4242.5||4242|650
1620908870000|2021-05-13 12:27:50|4242.5||4243||4243||4242.5||385
1620908880000|2021-05-13 12:28:00||4242.5||4242.5||4242.5||4242.5|0
1620908890000|2021-05-13 12:28:10|||||||||50
1620908900000|2021-05-13 12:28:20|||||||||2
1620908920000|2021-05-13 12:28:40|4242.5|4242|4243|4242.5|4243|4242.5|4242.5|4242|2555
1620908940000|2021-05-13 12:29:00|4243.5|4243|4243.5|4243|4243.5|4243|4243|4243|2668
1620908950000|2021-05-13 12:29:10|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|306
1620908960000|2021-05-13 12:29:20|4242.5|4242|4242.5|4242|4243|4242.5|4242.5|4242|1590
1620908970000|2021-05-13 12:29:30|||||||||110
1620908980000|2021-05-13 12:29:40|4243|4242.5|4242.5|4241.5|4243.5|4242.5|4242|4241.5|1458
1620908990000|2021-05-13 12:29:50||4242||4242||4242||4242|117
1620909000000|2021-05-13 12:30:00|4242|4241.5|4241.5|4240.5|4242|4241.5|4241.5|4240.5|1418
1620909010000|2021-05-13 12:30:10|4241|4240|4239.5|4238.5|4241|4240|4239.5|4238.5|708
1620909020000|2021-05-13 12:30:20|4239|4238|4239.5|4239|4239.5|4239|4239|4238|241
1620909030000|2021-05-13 12:30:30|||||||||862
1620909040000|2021-05-13 12:30:40|4240|4238.5|4239|4237.5|4240|4238.5|4238.5|4237.5|449
1620909050000|2021-05-13 12:30:50|4238.5|4238|4238.5|4237.5|4238.5|4238|4238.5|4237.5|0
1620909060000|2021-05-13 12:31:00|4239|4238|4241.5|4241|4242.5|4241.5|4239|4238|4965
1620909070000|2021-05-13 12:31:10|4241|4240.5|4240.5|4239|4241.5|4240.5|4240|4239|1450
1620909080000|2021-05-13 12:31:20|4240|4239.5|4239.5|4238.5|4240.5|4239.5|4239.5|4238.5|781
1620909090000|2021-05-13 12:31:30|4239|4238|4239|4238|4239|4238.5|4238.5|4237.5|2531
1620909100000|2021-05-13 12:31:40|4238.5|4237.5|4238|4237.5|4238.5|4237.5|4237.5|4237|1028
1620909110000|2021-05-13 12:31:50|4237.5|4237|4237.5|4236.5|4238|4237|4237.5|4236.5|862
1620909120000|2021-05-13 12:32:00|4238|4237|4236.5|4235.5|4238|4237.5|4236.5|4235.5|772
1620909130000|2021-05-13 12:32:10|4237|4236|4237|4236|4237|4236.5|4237|4236|0
1620909140000|2021-05-13 12:32:20|4236.5|4235.5|4236.5|4236|4236.5|4236|4236.5|4235.5|400
1620909150000|2021-05-13 12:32:30||4235.5||4236||4236||4235.5|22
1620909160000|2021-05-13 12:32:40||4235.5||4235.5||4236||4235.5|240
1620909170000|2021-05-13 12:32:50|4237|4236|4237.5|4236.5|4238|4236.5|4237|4236|43
1620909180000|2021-05-13 12:33:00|4238|4237|4237|4236.5|4238.5|4237.5|4237|4236.5|721
1620909190000|2021-05-13 12:33:10|4237.5||4237||4237.5||4237||0
1620909200000|2021-05-13 12:33:20||4236||4236.5||4236.5||4236|1481
1620909210000|2021-05-13 12:33:30|4237.5||4237.5||4237.5||4237.5||538
1620909240000|2021-05-13 12:34:00|4238|4237|4239|4238|4239|4238.5|4238|4237|889
1620909250000|2021-05-13 12:34:10|4238.5|4237.5|4238.5|4237.5|4238.5|4238|4238|4237.5|598
1620909260000|2021-05-13 12:34:20||4238||4237.5||4238||4237.5|0
1620909270000|2021-05-13 12:34:30|4238||4238||4238||4238||0
1620909280000|2021-05-13 12:34:40|4237.5|4237|4237.5|4236.5|4237.5|4237|4237|4236.5|1465
1620909290000|2021-05-13 12:34:50|4237|4236|4235.5|4234.5|4237|4236.5|4235.5|4234.5|468
1620909300000|2021-05-13 12:35:00||4235||4235||4235||4234.5|0
1620909310000|2021-05-13 12:35:10||4234.5||4235||4235||4234.5|0
1620909320000|2021-05-13 12:35:20|4236|4235.5|4236.5|4235.5|4237|4236|4236|4235.5|25
1620909330000|2021-05-13 12:35:30|4237|4236|4238|4237|4238|4237|4237|4236|0
1620909340000|2021-05-13 12:35:40|4238.5|4237.5|4239|4238.5|4239|4238.5|4238|4237.5|263
1620909350000|2021-05-13 12:35:50||4238||4238||4238||4237.5|0
1620909360000|2021-05-13 12:36:00|4239.5|4238.5|4239.5|4238.5|4240|4239.5|4239|4238|1569
1620909370000|2021-05-13 12:36:10||4239||4238.5||4239||4238.5|0
1620909380000|2021-05-13 12:36:20||4239||4239||4239||4238.5|0
1620909390000|2021-05-13 12:36:30|4240|4239.5|4240|4239|4240.5|4240|4240|4239|1174
1620909400000|2021-05-13 12:36:40|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|0
1620909410000|2021-05-13 12:36:50|4241|4240|4241|4240|4241|4240|4241|4240|23
1620909420000|2021-05-13 12:37:00|4240.5|4239.5|4240|4239|4240.5|4239.5|4240|4239|1325
1620909440000|2021-05-13 12:37:20|4239.5|4239.5|4240.5|4239.5|4240.5|4239.5|4239.5|4239.5|0
1620909450000|2021-05-13 12:37:30|4240|4239|4239|4238.5|4240|4239|4239|4238.5|1002
1620909460000|2021-05-13 12:37:40|4239.5|4238|4238.5|4237.5|4239.5|4238|4238.5|4237.5|1243
1620909470000|2021-05-13 12:37:50|4238|4237|4238|4237|4238|4237.5|4237.5|4237|52
1620909480000|2021-05-13 12:38:00|4237.5|4236.5|4237.5|4236.5|4237.5|4237|4237.5|4236.5|471
1620909490000|2021-05-13 12:38:10|4237|4236|4236.5|4235.5|4237|4236|4236.5|4235.5|381
1620909500000|2021-05-13 12:38:20|4236|4235|4236|4235|4236|4235.5|4236|4234.5|540
1620909540000|2021-05-13 12:39:00|||||||||320
1620909550000|2021-05-13 12:39:10|4236.5|4235.5|4237.5|4236.5|4237.5|4237|4236.5|4235.5|1192
1620909560000|2021-05-13 12:39:20|4237|4236|4237|4236|4237|4236|4236.5|4236|22
1620909570000|2021-05-13 12:39:30|||||||||656
1620909580000|2021-05-13 12:39:40|4236.5|4235.5|4236|4235|4236.5|4236|4236|4235|1980
1620909590000|2021-05-13 12:39:50|4235.5||4235.5||4235.5||4235.5||0
1620909600000|2021-05-13 12:40:00|4236||4236||4236||4236||100
1620909610000|2021-05-13 12:40:10|4235.5|4235.5|4236|4235|4236|4235.5|4235.5|4235|358
1620909620000|2021-05-13 12:40:20|4235.5|4234.5|4234.5|4233.5|4236|4235|4234.5|4233.5|410
1620909630000|2021-05-13 12:40:30|4235|4234|4235.5|4235|4235.5|4235|4235|4233.5|64
1620909640000|2021-05-13 12:40:40|4235|4234.5|4234.5|4234|4235|4234.5|4234.5|4234|653
1620909650000|2021-05-13 12:40:50|4234|4233.5|4233.5|4232.5|4234|4233.5|4233.5|4232.5|374
1620909660000|2021-05-13 12:41:00|4234|4233|4234.5|4233.5|4234.5|4234|4234|4232.5|865
1620909670000|2021-05-13 12:41:10||4234||4234||4234||4233.5|0
1620909680000|2021-05-13 12:41:20|4234|4233.5|4234.5|4234|4234.5|4234|4234|4233.5|630
1620909690000|2021-05-13 12:41:30|4235|4234.5|4235|4234.5|4235|4234.5|4235|4234|247
1620909700000|2021-05-13 12:41:40|4235.5|4235|4236|4235|4236|4235|4235.5|4235|70
1620909720000|2021-05-13 12:42:00|4235.5|4235.5|4236|4235.5|4236|4235.5|4235.5|4235.5|0
1620909730000|2021-05-13 12:42:10|4236.5|4236|4236.5|4235.5|4236.5|4236|4236.5|4235.5|424
1620909750000|2021-05-13 12:42:30|4236|4235|4235|4234.5|4236|4235|4235|4234.5|1539
1620909780000|2021-05-13 12:43:00|4234.5|4234|4235|4234|4235|4234|4234.5|4234|559
1620909790000|2021-05-13 12:43:10||4234.5||4234.5||4234.5||4234.5|0
1620909810000|2021-05-13 12:43:30|4235.5|4235|4235.5|4234.5|4235.5|4235|4235|4234.5|322
1620909840000|2021-05-13 12:44:00|4235|4234|4234.5|4234|4235|4234.5|4234.5|4233.5|3377
1620909850000|2021-05-13 12:44:10|4235|4233.5|4235.5|4234.5|4235.5|4235|4235|4233.5|478
1620909860000|2021-05-13 12:44:20||4235||4235||4235||4235|0
1620909890000|2021-05-13 12:44:50|4236|4235.5|4236|4235.5|4236.5|4236|4235.5|4235|608
1620909900000|2021-05-13 12:45:00|4236.5|4236|4238|4236.5|4238|4236.5|4236.5|4235.5|0
1620909910000|2021-05-13 12:45:10|4238.5|4237|4238.5|4238|4238.5|4238|4238.5|4237|191
1620909930000|2021-05-13 12:45:30|4239|4238.5|4239|4238.5|4239|4238.5|4238.5|4238|237
1620909940000|2021-05-13 12:45:40|4238.5|4238|4239|4238|4239|4238|4238.5|4238|696
1620909950000|2021-05-13 12:45:50||4238.5||4238.5||4238.5||4238.5|0
1620909960000|2021-05-13 12:46:00|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4238|0
1620909970000|2021-05-13 12:46:10|||||||||822
1620909990000|2021-05-13 12:46:30|4239|4238.5|4238.5|4238|4239|4238.5|4238.5|4238|1089
1620910010000|2021-05-13 12:46:50|4239|4237.5|4238|4237.5|4239|4238|4238|4237.5|1129
1620910020000|2021-05-13 12:47:00|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4237.5|15
1620910030000|2021-05-13 12:47:10|4239||4239||4239||4239||46
1620910070000|2021-05-13 12:47:50||4238.5||4238||4238.5||4238|60
1620910080000|2021-05-13 12:48:00|4238.5|4238.5|4239|4238.5|4239|4238.5|4238.5|4238.5|276
1620910090000|2021-05-13 12:48:10||4238||4238||4238||4238|359
1620910100000|2021-05-13 12:48:20|4238.5|4237.5|4237.5|4237|4238.5|4237.5|4237|4236.5|1959
1620910110000|2021-05-13 12:48:30|4237|4236.5|4237|4236|4237|4236.5|4237|4236|419
1620910120000|2021-05-13 12:48:40|4236.5|4235.5|4236|4235.5|4236.5|4235.5|4236|4235.5|173
1620910130000|2021-05-13 12:48:50||4235||4235.5||4235.5||4235|36
1620910140000|2021-05-13 12:49:00|4236.5|4235|4236|4235.5|4236.5|4236|4236|4235|54
1620910150000|2021-05-13 12:49:10|4236.5|4236|4237|4236|4237|4236.5|4236.5|4236|516
1620910180000|2021-05-13 12:49:40|4236.5|4236.5|4236.5|4236|4236.5|4236.5|4236.5|4236|564
1620910200000|2021-05-13 12:50:00|4236|4235.5|4235.5|4234.5|4236|4235.5|4235.5|4234.5|1195
1620910210000|2021-05-13 12:50:10||4235||4235||4235||4235|0
1620910220000|2021-05-13 12:50:20|4236|4235.5|4236.5|4236|4236.5|4236|4236|4235.5|152
1620910230000|2021-05-13 12:50:30|4237||4237||4237||4237||389
1620910240000|2021-05-13 12:50:40|4236.5|4235.5|4236.5|4235.5|4236.5|4236|4236|4235.5|1033
1620910260000|2021-05-13 12:51:00||4236||4235.5||4236||4235.5|196
1620910270000|2021-05-13 12:51:10|4236||4236||4236||4236||0
1620910280000|2021-05-13 12:51:20|4235.5|4235|4236.5|4235.5|4236.5|4235.5|4235.5|4234.5|1256
1620910290000|2021-05-13 12:51:30|4237|4236|4236.5|4236|4237.5|4236.5|4236.5|4236|619
1620910300000|2021-05-13 12:51:40|4236|4235.5|4236|4235.5|4236.5|4235.5|4236|4235.5|61
1620910310000|2021-05-13 12:51:50|4236.5|4235|4235.5|4234.5|4236.5|4235.5|4235.5|4234.5|1018
1620910320000|2021-05-13 12:52:00|4236|4235|4236.5|4236|4236.5|4236|4236|4235|376
1620910330000|2021-05-13 12:52:10|4237|4236.5|4237.5|4236.5|4237.5|4236.5|4237|4236.5|0
1620910340000|2021-05-13 12:52:20|4237||4237||4237||4237||0
1620910350000|2021-05-13 12:52:30|4236.5|4236|4237|4236|4237|4236|4236.5|4236|303
1620910360000|2021-05-13 12:52:40|||||||||880
1620910370000|2021-05-13 12:52:50|4236.5||4237||4237||4236.5||203
1620910380000|2021-05-13 12:53:00|4237.5|4236.5|4237.5|4236.5|4237.5|4236.5|4237.5|4236.5|428
1620910400000|2021-05-13 12:53:20|4238|4237|4237.5|4237|4238|4237|4237.5|4237|292
1620910410000|2021-05-13 12:53:30|4238|4236.5|4236.5|4236|4238|4237|4236.5|4236|1592
1620910420000|2021-05-13 12:53:40|4237|4236.5|4236|4235.5|4237.5|4236.5|4236|4235.5|116
1620910430000|2021-05-13 12:53:50|4235.5|4235|4235.5|4234.5|4235.5|4235|4235|4234|536
1620910440000|2021-05-13 12:54:00||4235||4234.5||4235||4234.5|0
1620910450000|2021-05-13 12:54:10|4235|4235|4235|4234.5|4235|4235|4235|4234.5|560
1620910470000|2021-05-13 12:54:30|4235.5|4235|4235.5|4234.5|4236|4235|4234.5|4234|2588
1620910480000|2021-05-13 12:54:40|||||||||25
1620910500000|2021-05-13 12:55:00|4236|4235|4236.5|4235.5|4236.5|4235.5|4236|4235|149
1620910520000|2021-05-13 12:55:20|4236|4235|4236.5|4235|4236.5|4235|4235.5|4235|277
1620910530000|2021-05-13 12:55:30||4235.5||4235.5||4235.5||4235.5|0
1620910540000|2021-05-13 12:55:40||4236||4236||4236||4236|0
1620910550000|2021-05-13 12:55:50|4237|4236.5|4237.5|4236.5|4237.5|4236.5|4237|4236.5|382
1620910560000|2021-05-13 12:56:00|4237|4236|4236.5|4235.5|4237|4236|4236|4235.5|1289
1620910570000|2021-05-13 12:56:10|4237|4236|4236.5|4236|4237|4236.5|4236.5|4236|444
1620910580000|2021-05-13 12:56:20|4237|4235.5|4237.5|4236.5|4237.5|4236.5|4237|4235.5|275
1620910590000|2021-05-13 12:56:30|4238|4237|4237.5|4237|4238|4237|4237.5|4237|0
1620910600000|2021-05-13 12:56:40||4236.5||4237||4237||4236.5|0
1620910630000|2021-05-13 12:57:10|4238|4237.5|4237.5|4237|4238.5|4238|4237.5|4237|498
1620910640000|2021-05-13 12:57:20|4238|4237.5|4238|4237.5|4238|4237.5|4237.5|4237|333
1620910650000|2021-05-13 12:57:30|4238.5|4237|4239|4238|4239|4238.5|4238.5|4237|483
1620910660000|2021-05-13 12:57:40|4238.5|4237.5|4237.5|4237|4239|4238|4237.5|4237|1541
1620910670000|2021-05-13 12:57:50|4238||4237.5||4238||4237.5||249
1620910680000|2021-05-13 12:58:00|4238|4237.5|4238|4237.5|4238|4237.5|4238|4237|989
1620910690000|2021-05-13 12:58:10|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4238|251
1620910700000|2021-05-13 12:58:20|4239|4238.5|4240|4239|4240|4239|4239|4238.5|231
1620910710000|2021-05-13 12:58:30|4239.5||4239.5||4239.5||4239.5||829
1620910730000|2021-05-13 12:58:50|4239|4238.5|4239|4238.5|4239.5|4239|4239|4238.5|201
1620910740000|2021-05-13 12:59:00|4238.5|4238|4239.5|4238.5|4239.5|4238.5|4238.5|4237.5|866
1620910760000|2021-05-13 12:59:20|4240|4239|4239.5|4238.5|4240|4239|4239.5|4238.5|180
1620910770000|2021-05-13 12:59:30|4240|4239|4240|4239|4240|4239|4240|4239|284
1620910790000|2021-05-13 12:59:50||4239.5||4239.5||4239.5||4239.5|0
1620910800000|2021-05-13 13:00:00|4240.5|4240|4241.5|4241|4241.5|4241|4240.5|4239.5|641
1620910810000|2021-05-13 13:00:10|4242|4241.5|4243|4242|4243|4242.5|4242|4241|564
1620910820000|2021-05-13 13:00:20|4243.5|4242.5|4243.5|4243|4243.5|4243|4243|4242.5|344
1620910830000|2021-05-13 13:00:30|4244|4243.5|4245.5|4244|4245.5|4244|4244|4243|486
1620910840000|2021-05-13 13:00:40|4245||4245||4245||4245||0
1620910850000|2021-05-13 13:00:50|4244.5|4243.5|4244.5|4244|4244.5|4244|4244|4243.5|2314
1620910860000|2021-05-13 13:01:00|4244|4243.5|4245|4244.5|4245|4244.5|4244|4243.5|563
1620910870000|2021-05-13 13:01:10|4245.5||4245.5||4245.5||4245.5||0
1620910880000|2021-05-13 13:01:20|4246|4245|4246|4245|4246|4245|4246|4245|0
1620910890000|2021-05-13 13:01:30|4246.5|4245.5|4246|4245.5|4246.5|4245.5|4245|4244.5|3062
1620910910000|2021-05-13 13:01:50||4245||4245||4245||4245|0
1620910920000|2021-05-13 13:02:00|4245.5|4244.5|4245.5|4244.5|4245.5|4245|4245|4244.5|1388
1620910930000|2021-05-13 13:02:10|4246|4245|4245.5|4244.5|4246|4245|4245.5|4244.5|446
1620910940000|2021-05-13 13:02:20|4246|4245|4246|4245|4246|4245|4246|4244.5|0
1620910950000|2021-05-13 13:02:30|4246.5|4245.5|4246.5|4246|4247|4246|4246.5|4245.5|248
1620910960000|2021-05-13 13:02:40|4246|4245.5|4246.5|4245.5|4246.5|4245.5|4246|4245.5|396
1620910990000|2021-05-13 13:03:10|4246|4245|4245.5|4245|4246|4245|4245.5|4245|397
1620911000000|2021-05-13 13:03:20|4245|4244.5|4244|4243.5|4245.5|4244.5|4244|4243.5|1383
1620911010000|2021-05-13 13:03:30|4244.5|4244|4244.5|4243.5|4244.5|4244|4244.5|4243.5|17
1620911020000|2021-05-13 13:03:40||4244||4244||4244||4243.5|47
1620911030000|2021-05-13 13:03:50|4244|4243.5|4244|4243.5|4244.5|4244|4244|4243.5|394
1620911040000|2021-05-13 13:04:00|4244.5|4244|4244.5|4243.5|4244.5|4244|4244.5|4243.5|566
1620911060000|2021-05-13 13:04:20||4244||4243.5||4244||4243.5|234
1620911090000|2021-05-13 13:04:50||4244||4243.5||4244||4243.5|0
1620911100000|2021-05-13 13:05:00|||||||||3
1620911110000|2021-05-13 13:05:10|4245|4244|4245|4244|4245|4244.5|4245|4244|393
1620911120000|2021-05-13 13:05:20|4245.5|4244.5|4246|4244.5|4246|4244.5|4245.5|4244|15
1620911130000|2021-05-13 13:05:30||4245||4245.5||4245.5||4245|0
1620911140000|2021-05-13 13:05:40|4245.5|4245|4246|4245|4246|4245|4245.5|4245|1001
1620911150000|2021-05-13 13:05:50|4245.5|4244.5|4244.5|4243.5|4246|4244.5|4244.5|4243.5|3269
1620911160000|2021-05-13 13:06:00|4245|4244|4245|4244.5|4245|4244.5|4245|4244|122
1620911170000|2021-05-13 13:06:10||4244||4244||4244||4244|0
1620911180000|2021-05-13 13:06:20|4244.5|4243.5|4244.5|4243.5|4244.5|4243.5|4244|4243.5|356
1620911230000|2021-05-13 13:07:10|4244|4243|4243|4242|4244.5|4243|4242.5|4242|2077
1620911240000|2021-05-13 13:07:20|4243.5|4242.5|4244|4243|4245.5|4245|4243.5|4242.5|1444
1620911250000|2021-05-13 13:07:30|4244.5|4243.5|4244.5|4243|4244.5|4243.5|4244.5|4243|0
1620911260000|2021-05-13 13:07:40|4244|4242.5|4244|4243.5|4244|4243.5|4243|4242|1162
1620911270000|2021-05-13 13:07:50|4244.5||4244.5||4245||4244||0
1620911280000|2021-05-13 13:08:00|4245|4244|4245.5|4244.5|4245.5|4244.5|4245|4244|0
1620911290000|2021-05-13 13:08:10|4245|4244|4245|4244|4245|4244|4244.5|4244|194
1620911310000|2021-05-13 13:08:30||4244.5||4244.5||4244.5||4244.5|0
1620911320000|2021-05-13 13:08:40|4245.5|4245|4245|4244|4245.5|4245|4244.5|4244|672
1620911330000|2021-05-13 13:08:50||4244.5||4244.5||4244.5||4244|142
1620911340000|2021-05-13 13:09:00|4245.5|4245|4245.5|4244.5|4245.5|4245|4245|4244|795
1620911350000|2021-05-13 13:09:10||4245||4245||4245||4244.5|0
1620911360000|2021-05-13 13:09:20|4246|4245.5|4246|4245|4246.5|4245.5|4245.5|4245|874
1620911370000|2021-05-13 13:09:30|4245.5|4244.5|4245.5|4244.5|4246|4245|4245|4244|1115
1620911390000|2021-05-13 13:09:50|4245|4244|4244|4243.5|4245|4244|4243.5|4243|521
1620911400000|2021-05-13 13:10:00|4244.5|4243|4244.5|4243.5|4244.5|4243.5|4244|4243|0
1620911410000|2021-05-13 13:10:10|4244|4243|4244|4243|4244|4243|4244|4243|46
1620911420000|2021-05-13 13:10:20|4243.5|4242.5|4243|4242|4243.5|4243|4243|4242|2042
1620911430000|2021-05-13 13:10:30|4242.5|4241.5|4242.5|4241.5|4242.5|4241.5|4242.5|4241.5|458
1620911440000|2021-05-13 13:10:40|4243|4242|4243|4242.5|4243|4242.5|4243|4242|618
1620911450000|2021-05-13 13:10:50|4242.5|4242|4243|4242|4243|4242.5|4242.5|4242|257
1620911460000|2021-05-13 13:11:00|4243.5|4242.5|4243.5|4242.5|4243.5|4243|4243|4242.5|204
1620911470000|2021-05-13 13:11:10|4243|4242|4242.5|4242|4243.5|4242|4242.5|4242|1129
1620911480000|2021-05-13 13:11:20|||||||||355
1620911490000|2021-05-13 13:11:30|4242|4241.5|4242.5|4241.5|4242.5|4242|4242|4241.5|397
1620911510000|2021-05-13 13:11:50||4242||4241.5||4242||4241.5|0
1620911520000|2021-05-13 13:12:00|4242|4241|4242.5|4241.5|4242.5|4241.5|4241.5|4240.5|547
1620911530000|2021-05-13 13:12:10|4242|4241|4242|4241|4242|4241|4242|4241|75
1620911550000|2021-05-13 13:12:30|4242.5|4241.5|4242.5|4241.5|4242.5|4241.5|4242|4241.5|60
1620911560000|2021-05-13 13:12:40|4242|4241|4242|4241|4242.5|4241.5|4242|4241|0
1620911570000|2021-05-13 13:12:50|4241.5|4240.5|4241|4240.5|4241.5|4240.5|4240.5|4240|785
1620911580000|2021-05-13 13:13:00|4240.5|4240|4241|4240|4241|4240.5|4240.5|4240|591
1620911610000|2021-05-13 13:13:30||4240.5||4240||4240.5||4240|354
1620911620000|2021-05-13 13:13:40|4241.5|4240.5|4241|4240.5|4241.5|4241|4241|4240.5|1656
1620911630000|2021-05-13 13:13:50|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|89
1620911640000|2021-05-13 13:14:00|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|440
1620911650000|2021-05-13 13:14:10|||||||||18
1620911660000|2021-05-13 13:14:20|||||||||26
1620911670000|2021-05-13 13:14:30|4242.5|4242|4242|4241.5|4242.5|4242|4242|4241.5|2278
1620911680000|2021-05-13 13:14:40|4242.5||4242||4242.5||4242||0
1620911690000|2021-05-13 13:14:50|4242.5||4242.5||4242.5||4242.5||11
1620911700000|2021-05-13 13:15:00|4242|4241|4241.5|4240.5|4242|4241|4241.5|4240.5|1259
1620911720000|2021-05-13 13:15:20||4241||4241||4241||4240.5|0
1620911730000|2021-05-13 13:15:30|||||||||38
1620911740000|2021-05-13 13:15:40|4241|4240.5|4241|4240.5|4241.5|4241|4241|4240.5|874
1620911750000|2021-05-13 13:15:50|||||||||366
1620911760000|2021-05-13 13:16:00|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|1811
1620911770000|2021-05-13 13:16:10|4241|4240.5|4241.5|4240.5|4241.5|4240.5|4241|4240.5|809
1620911780000|2021-05-13 13:16:20|4241|4241|4241|4240.5|4241|4241|4241|4240.5|218
1620911800000|2021-05-13 13:16:40|4241.5|4241|4241.5|4240.5|4241.5|4241|4241|4240.5|973
1620911810000|2021-05-13 13:16:50||4241||4241||4241||4240.5|0
1620911820000|2021-05-13 13:17:00|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|4332
1620911830000|2021-05-13 13:17:10|4241.5|4241|4240|4239.5|4242|4241.5|4240|4239|4202
1620911840000|2021-05-13 13:17:20|4239.5|4239|4239.5|4239|4240|4239|4239.5|4239|267
1620911850000|2021-05-13 13:17:30|4239|4238.5|4238.5|4238|4239|4238.5|4238.5|4238|438
1620911860000|2021-05-13 13:17:40|4239|4238.5|4239|4238|4239|4238.5|4238.5|4238|2091
1620911870000|2021-05-13 13:17:50|4238.5|4237.5|4237|4236.5|4238.5|4237.5|4237|4236.5|853
1620911880000|2021-05-13 13:18:00|4236.5|4236|4236.5|4236|4236.5|4236.5|4236.5|4236|593
1620911890000|2021-05-13 13:18:10|4236|4235.5|4238|4237|4238|4237|4236|4235|1036
1620911900000|2021-05-13 13:18:20||4237.5||4237||4237.5||4237|59
1620911910000|2021-05-13 13:18:30||4237.5||4237.5||4237.5||4237.5|0
1620911930000|2021-05-13 13:18:50|4237.5|4237|4237.5|4237|4238|4237.5|4237.5|4237|303
1620911940000|2021-05-13 13:19:00|||||||||941
1620911950000|2021-05-13 13:19:10|||||||||12
1620911970000|2021-05-13 13:19:30|4238|4237.5|4237.5|4237|4238|4237.5|4237.5|4237|1763
1620911980000|2021-05-13 13:19:40|4237|4236.5|4237.5|4236.5|4237.5|4237|4237|4236.5|2063
1620911990000|2021-05-13 13:19:50|4237|4236|4236.5|4235.5|4237|4236|4236.5|4235.5|1212
1620912000000|2021-05-13 13:20:00|4236|4236|4237.5|4237|4237.5|4237|4236|4236|2627
1620912010000|2021-05-13 13:20:10||4236.5||4237||4237||4236.5|528
1620912020000|2021-05-13 13:20:20|4238|4237.5|4238|4237.5|4238|4237.5|4238|4237.5|654
1620912030000|2021-05-13 13:20:30|4237.5|4237|4237.5|4237|4238|4237|4237.5|4237|959
1620912040000|2021-05-13 13:20:40|4238|4237.5|4239.5|4238.5|4239.5|4238.5|4238|4237.5|1489
1620912050000|2021-05-13 13:20:50|4239|4238|4239|4238|4239|4238|4239|4238|0
1620912060000|2021-05-13 13:21:00||4238.5||4238||4238.5||4238|17
1620912070000|2021-05-13 13:21:10|4239.5|4238.5|4240.5|4239.5|4240.5|4240|4239.5|4238|3132
1620912080000|2021-05-13 13:21:20|4240|4239|4240.5|4240|4240.5|4240|4239.5|4239|2120
1620912090000|2021-05-13 13:21:30|4240|4239.5|4240|4239.5|4240.5|4239.5|4240|4239.5|310
1620912100000|2021-05-13 13:21:40|4240.5|4240|4240.5|4239.5|4240.5|4240|4240|4239.5|217
1620912130000|2021-05-13 13:22:10|4240|4240|4240|4239.5|4240.5|4240|4240|4239.5|633
1620912140000|2021-05-13 13:22:20|4240.5|4240|4240|4239.5|4240.5|4240|4240|4239.5|1223
1620912150000|2021-05-13 13:22:30|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4240|173
1620912180000|2021-05-13 13:23:00|||||||||139
1620912190000|2021-05-13 13:23:10|4241|4240.5|4241.5|4240.5|4242|4241|4240.5|4240|3407
1620912210000|2021-05-13 13:23:30||4241||4241||4241||4241|11
1620912230000|2021-05-13 13:23:50|4242|4241.5|4241.5|4241|4242.5|4241.5|4241.5|4241|2689
1620912240000|2021-05-13 13:24:00|4241|4240.5|4240.5|4240|4241|4240.5|4240.5|4240|2405
1620912250000|2021-05-13 13:24:10|4241|4240.5|4241|4240|4241|4240.5|4241|4240|144
1620912260000|2021-05-13 13:24:20|||||||||123
1620912270000|2021-05-13 13:24:30||4240.5||4240.5||4240.5||4240.5|0
1620912300000|2021-05-13 13:25:00|4240.5|4240|4240.5|4240|4241|4240.5|4240.5|4240|608
1620912310000|2021-05-13 13:25:10|4240|4239.5|4238.5|4238|4240.5|4239.5|4238.5|4238|3900
1620912320000|2021-05-13 13:25:20|4239|4237.5|4238.5|4238|4239|4238.5|4238.5|4237.5|1094
1620912330000|2021-05-13 13:25:30|4239|4238.5|4240|4239.5|4240|4239.5|4239|4238.5|3390
1620912340000|2021-05-13 13:25:40|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|263
1620912350000|2021-05-13 13:25:50|4239|4238.5|4238|4237.5|4239|4238.5|4238|4237.5|1060
1620912360000|2021-05-13 13:26:00|||||||||253
1620912370000|2021-05-13 13:26:10|4237.5|4237|4238.5|4238|4238.5|4238|4237.5|4237|3655
1620912380000|2021-05-13 13:26:20|4239|4238.5|4239.5|4239|4239.5|4239|4239|4238.5|214
1620912390000|2021-05-13 13:26:30|4239|4238.5|4239.5|4238.5|4239.5|4238.5|4239|4238.5|310
1620912400000|2021-05-13 13:26:40|4239||4239||4239||4239||0
1620912410000|2021-05-13 13:26:50|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|2
1620912420000|2021-05-13 13:27:00|4240|4239.5|4242|4241.5|4242|4241.5|4240|4239.5|3600
1620912430000|2021-05-13 13:27:10||4241||4241||4241.5||4241|1265
1620912440000|2021-05-13 13:27:20|4241.5|4241.5|4242|4241|4242|4241.5|4241.5|4241|445
1620912450000|2021-05-13 13:27:30|4241.5|4240.5|4241.5|4240.5|4242|4241|4241|4240|2834
1620912470000|2021-05-13 13:27:50|4242|4241|4241.5|4241|4242|4241.5|4241.5|4240.5|243
1620912480000|2021-05-13 13:28:00|4241|4240.5|4241|4240.5|4241.5|4241|4241|4240.5|836
1620912490000|2021-05-13 13:28:10|4241.5|4241|4242.5|4241.5|4242.5|4242|4241.5|4241|1426
1620912500000|2021-05-13 13:28:20|4242|4242|4242|4241.5|4242|4242|4242|4241.5|93
1620912510000|2021-05-13 13:28:30|||||||||713
1620912530000|2021-05-13 13:28:50|4241.5|4241|4241|4240|4242|4241|4241|4240|2086
1620912540000|2021-05-13 13:29:00|4241.5|4240.5|4241.5|4240.5|4241.5|4240.5|4241.5|4240.5|0
1620912550000|2021-05-13 13:29:10|||||||||277
1620912570000|2021-05-13 13:29:30|4241|4240|4241|4240|4241.5|4240|4240.5|4239.5|1838
1620912580000|2021-05-13 13:29:40||4240.5||4240||4240.5||4240|100
1620912590000|2021-05-13 13:29:50|4241.5|4240.5|4242|4241|4242|4241.5|4241.5|4240.5|761
1620912600000|2021-05-13 13:30:00|4241.5|4241.5|4242|4241|4242|4241.5|4240|4239.5|7038
1620912610000|2021-05-13 13:30:10|4241.5|4240.5|4242|4241.5|4242|4241.5|4241|4240.5|1569
1620912620000|2021-05-13 13:30:20|4242.5|4241|4241|4240.5|4242.5|4241.5|4241|4240.5|1554
1620912630000|2021-05-13 13:30:30|4240.5|4240|4241|4240|4241|4240.5|4240|4239|1009
1620912640000|2021-05-13 13:30:40|4241.5|4240.5|4241|4240.5|4241.5|4241|4241|4240|1223
1620912650000|2021-05-13 13:30:50|4240.5|4240|4241.5|4241|4241.5|4241|4240|4239|4296
1620912660000|2021-05-13 13:31:00|4242|4241.5|4242.5|4241.5|4242.5|4241.5|4242|4241|215
1620912670000|2021-05-13 13:31:10|4242|4242|4242.5|4241.5|4242.5|4242|4242|4241.5|573
1620912680000|2021-05-13 13:31:20|4242|4242|4242.5|4241.5|4242.5|4242|4242|4241.5|715
1620912690000|2021-05-13 13:31:30|4243|4242|4244|4243|4244|4243|4242.5|4242|1515
1620912700000|2021-05-13 13:31:40|4243.5|4243.5|4244|4243|4244|4243.5|4243.5|4243|846
1620912710000|2021-05-13 13:31:50|4244.5|4243.5|4244.5|4244|4245|4244.5|4244|4243|622
1620912720000|2021-05-13 13:32:00|4244|4243.5|4242.5|4242|4244|4243.5|4242.5|4241.5|3934
1620912730000|2021-05-13 13:32:10|4242|4241.5|4242.5|4241.5|4242.5|4241.5|4242|4241.5|138
1620912740000|2021-05-13 13:32:20||4242||4241.5||4242||4241.5|755
1620912760000|2021-05-13 13:32:40|4243|4242|4242.5|4242|4243.5|4242.5|4242|4241.5|2298
1620912770000|2021-05-13 13:32:50|||||||||19
1620912780000|2021-05-13 13:33:00|4242|4241.5|4243|4242.5|4243|4242.5|4240.5|4239.5|3295
1620912790000|2021-05-13 13:33:10|4243.5|4242|4246.5|4246|4246.5|4246|4243.5|4242|12357
1620912800000|2021-05-13 13:33:20|4246|4245.5|4244.5|4243.5|4246|4245.5|4244|4243|2224
1620912810000|2021-05-13 13:33:30|4244|4243|4243|4242.5|4244|4243.5|4243|4242.5|917
1620912820000|2021-05-13 13:33:40|4242.5|4242|4243|4242|4243|4242.5|4242.5|4242|333
1620912830000|2021-05-13 13:33:50|4242.5|4242.5|4243|4242.5|4243|4242.5|4242.5|4242|621
1620912840000|2021-05-13 13:34:00|4242.5|4242|4242.5|4242|4242.5|4242|4242|4241.5|724
1620912850000|2021-05-13 13:34:10|4243|4242.5|4242.5|4242|4243|4242.5|4242.5|4242|2198
1620912860000|2021-05-13 13:34:20|4242|4241.5|4241|4240.5|4242|4241.5|4240|4239.5|5865
1620912870000|2021-05-13 13:34:30|4240.5|4240|4241|4240|4241|4240.5|4240.5|4240|666
1620912880000|2021-05-13 13:34:40|4240.5||4241||4241||4240.5||807
1620912890000|2021-05-13 13:34:50|4241.5|4240.5|4242.5|4241.5|4243|4242|4241.5|4240|2414
1620912900000|2021-05-13 13:35:00|4242|4242|4241.5|4241|4243|4242.5|4241.5|4241|9019
1620912910000|2021-05-13 13:35:10|4242|4241.5|4237.5|4236.5|4242|4241.5|4237.5|4236.5|7512
1620912920000|2021-05-13 13:35:20|4238|4237|4239.5|4238.5|4240|4239|4238|4236.5|6647
1620912930000|2021-05-13 13:35:30|4239|4239|4238.5|4238|4239|4239|4238.5|4238|216
1620912940000|2021-05-13 13:35:40|4238|4237.5|4238|4237.5|4238.5|4238|4238|4237.5|2213
1620912950000|2021-05-13 13:35:50|4237.5|4237|4238.5|4237.5|4238.5|4238|4237|4236.5|2356
1620912960000|2021-05-13 13:36:00|4239|4238|4240.5|4240|4241|4240.5|4239|4238|5064
1620912970000|2021-05-13 13:36:10|4240|4239.5|4240.5|4239.5|4240.5|4240|4240|4239.5|510
1620912980000|2021-05-13 13:36:20|4240|4239|4240|4239|4240.5|4239|4239.5|4238.5|1550
1620912990000|2021-05-13 13:36:30|4240.5|4239.5|4240.5|4240|4240.5|4240|4240.5|4239|84
1620913000000|2021-05-13 13:36:40|4241|4240.5|4240.5|4239.5|4241|4240.5|4240|4239.5|3373
1620913010000|2021-05-13 13:36:50|4240|4239|4239|4237.5|4240.5|4239.5|4239|4237.5|2274
1620913020000|2021-05-13 13:37:00|4238.5|4237|4236.5|4236|4238.5|4237|4236.5|4235.5|216
1620913030000|2021-05-13 13:37:10|4236|4235.5|4237|4236|4237.5|4237|4236|4235.5|2185
1620913040000|2021-05-13 13:37:20|4236.5|4235.5|4236.5|4236|4237|4236|4236|4235.5|656
1620913050000|2021-05-13 13:37:30|4236|4235.5|4235.5|4234.5|4236|4235.5|4235|4234|2968
1620913060000|2021-05-13 13:37:40|4235|4234|4235.5|4234|4236|4235|4234.5|4233.5|975
1620913070000|2021-05-13 13:37:50|4236|4234.5|4235.5|4234.5|4236.5|4236|4235|4234|1178
1620913080000|2021-05-13 13:38:00|4236|4235|4237.5|4237|4238|4237|4235.5|4235|2634
1620913090000|2021-05-13 13:38:10|4238|4237.5|4238|4237|4238|4237.5|4238|4237|70
1620913100000|2021-05-13 13:38:20|4238.5|4237.5|4237|4236|4238.5|4238|4236.5|4235.5|3121
1620913110000|2021-05-13 13:38:30|4236.5|4235.5|4235.5|4234.5|4237|4235.5|4235|4234.5|3466
1620913120000|2021-05-13 13:38:40|4235|4234|4234|4232.5|4235|4234.5|4234|4232.5|1114
1620913130000|2021-05-13 13:38:50|4234.5|4233|4234|4233.5|4234.5|4234|4234|4233|748
1620913140000|2021-05-13 13:39:00|4234.5|4233|4235|4234|4235|4234.5|4234|4233|1398
1620913150000|2021-05-13 13:39:10|4234.5|4234.5|4233|4232|4234.5|4234.5|4233|4232|2602
1620913160000|2021-05-13 13:39:20|4232.5|4231.5|4233|4232|4233|4232.5|4232|4231|3494
1620913170000|2021-05-13 13:39:30|4232.5|4231.5|4231|4230.5|4233|4231.5|4231|4230|4454
1620913180000|2021-05-13 13:39:40|4231.5|4231|4231.5|4230.5|4232|4231|4231|4230|6844
1620913190000|2021-05-13 13:39:50|4232|4231|4234|4233|4234.5|4233.5|4231.5|4230.5|2552
1620913200000|2021-05-13 13:40:00|4234.5|4233.5|4235.5|4234.5|4235.5|4235|4234|4233.5|257
1620913210000|2021-05-13 13:40:10|4236|4235|4235.5|4235|4236.5|4235.5|4235|4234.5|361
1620913220000|2021-05-13 13:40:20|4236|4234.5|4234.5|4233.5|4236|4235|4234|4233.5|1549
1620913230000|2021-05-13 13:40:30|4235|4234|4236|4235|4236.5|4235.5|4235|4234|727
1620913240000|2021-05-13 13:40:40|4236.5|4235.5|4238|4236.5|4238|4237|4236|4235.5|18
1620913250000|2021-05-13 13:40:50|4237.5||4237||4237.5||4237||730
1620913260000|2021-05-13 13:41:00|4236.5|4236|4235.5|4234.5|4237|4236|4235|4234.5|2908
1620913270000|2021-05-13 13:41:10|4236|4235|4236.5|4235|4236.5|4235|4235.5|4235|558
1620913280000|2021-05-13 13:41:20|4237|4235.5|4237.5|4236.5|4237.5|4237|4237|4235.5|346
1620913290000|2021-05-13 13:41:30|4238|4237|4238|4237|4238|4237.5|4238|4237|343
1620913300000|2021-05-13 13:41:40|4237.5|4237.5|4237.5|4237|4237.5|4237.5|4237.5|4237|391
1620913310000|2021-05-13 13:41:50|4238|4237.5|4240|4239|4240|4239.5|4238|4237.5|3085
1620913320000|2021-05-13 13:42:00|4239.5||4240||4240||4239.5||244
1620913330000|2021-05-13 13:42:10|4239.5|4239.5|4239.5|4239|4240|4239.5|4238.5|4237.5|8251
1620913340000|2021-05-13 13:42:20|4240|4238.5|4239|4238|4240|4239|4238.5|4238|2840
1620913350000|2021-05-13 13:42:30|4239.5|4238.5|4239|4238|4239.5|4239|4238.5|4238|1545
1620913360000|2021-05-13 13:42:40|4238.5|4238.5|4239.5|4238.5|4239.5|4239|4238.5|4238.5|406
1620913380000|2021-05-13 13:43:00|4240|4239|4242.5|4242|4242.5|4242|4239.5|4239|6283
1620913390000|2021-05-13 13:43:10|4243|4242.5|4243.5|4242.5|4243.5|4242.5|4243|4242|15
1620913400000|2021-05-13 13:43:20|4244|4243|4244.5|4244|4244.5|4244|4244|4243|405
1620913410000|2021-05-13 13:43:30|4244|4243.5|4244|4243|4244|4243.5|4243.5|4243|957
1620913420000|2021-05-13 13:43:40|4243.5|4242.5|4243.5|4242.5|4244|4243|4242.5|4242|2657
1620913430000|2021-05-13 13:43:50|4244|4243|4243.5|4243|4244|4243.5|4243.5|4242.5|347
1620913440000|2021-05-13 13:44:00|4244|4243.5|4244.5|4243.5|4245|4244.5|4244|4243|813
1620913450000|2021-05-13 13:44:10|4245|4244|4244.5|4243.5|4245|4244|4244.5|4243.5|0
1620913460000|2021-05-13 13:44:20|||||||||131
1620913470000|2021-05-13 13:44:30|4245|4244|4244.5|4243.5|4245|4244.5|4244|4243.5|1741
1620913480000|2021-05-13 13:44:40|4244||4244.5||4244.5||4244||56
1620913490000|2021-05-13 13:44:50|4244|4244|4244|4243.5|4245|4244.5|4243.5|4243|4099
1620913500000|2021-05-13 13:45:00|4244.5|4244|4244.5|4243.5|4245.5|4244.5|4243.5|4243|6103
1620913510000|2021-05-13 13:45:10|4245|4244|4246|4245|4246.5|4245|4245|4244|1087
1620913520000|2021-05-13 13:45:20|4245.5|4244.5|4246|4244.5|4246|4245|4245|4244|301
1620913530000|2021-05-13 13:45:30|4245.5|4244|4243|4242|4245.5|4244|4243|4241.5|2015
1620913540000|2021-05-13 13:45:40|4243.5|4241.5|4244|4242.5|4244|4243|4243|4241.5|555
1620913550000|2021-05-13 13:45:50|4243.5|4243|4244|4243|4244.5|4243|4243.5|4243|102
1620913560000|2021-05-13 13:46:00|4243.5||4244||4244||4243.5||179
1620913570000|2021-05-13 13:46:10|4243.5||4243.5||4243.5||4243.5||0
1620913580000|2021-05-13 13:46:20|4244|4242.5|4245.5|4245|4245.5|4245|4243|4242.5|5002
1620913590000|2021-05-13 13:46:30|4245|4244.5|4245|4244.5|4245.5|4245|4245|4244.5|690
1620913600000|2021-05-13 13:46:40|||||||||202
1620913610000|2021-05-13 13:46:50|4244.5|4244|4244|4243|4245|4244.5|4243|4242.5|3207
1620913620000|2021-05-13 13:47:00|4243.5||4244||4244||4243.5||7
1620913630000|2021-05-13 13:47:10|4243.5|4243.5|4245|4244|4245|4244|4243.5|4243.5|403
1620913640000|2021-05-13 13:47:20|4245.5|4244.5|4246|4245|4246|4245.5|4245.5|4244|869
1620913650000|2021-05-13 13:47:30|4245.5||4246||4246||4245.5||39
1620913660000|2021-05-13 13:47:40|4246.5|4245.5|4246|4245|4246.5|4245.5|4246|4245|283
1620913670000|2021-05-13 13:47:50|4245.5|4245.5|4246|4245|4246|4245.5|4245.5|4245|2114
1620913680000|2021-05-13 13:48:00|4246.5|4245.5|4247.5|4246.5|4247.5|4247|4246.5|4245.5|903
1620913690000|2021-05-13 13:48:10|4248|4247|4248|4247|4248.5|4247.5|4248|4247|500
1620913700000|2021-05-13 13:48:20|4248.5|4247.5|4249|4247.5|4249|4248|4248.5|4247|3
1620913710000|2021-05-13 13:48:30|4248.5|4248|4249|4248|4249.5|4249|4248.5|4248|391
1620913720000|2021-05-13 13:48:40|4249.5|4247.5|4247.5|4247|4249.5|4247.5|4247.5|4247|2708
1620913730000|2021-05-13 13:48:50|4247|4246.5|4247.5|4246.5|4247.5|4246.5|4247|4246.5|764
1620913740000|2021-05-13 13:49:00|4247|4246|4247|4246|4247.5|4246.5|4246.5|4246|564
1620913750000|2021-05-13 13:49:10|4247.5|4246.5|4246|4245.5|4247.5|4247|4246|4245|2849
1620913760000|2021-05-13 13:49:20|4246.5|4245|4247|4246|4247|4246.5|4245.5|4245|1195
1620913770000|2021-05-13 13:49:30|4246.5|4246.5|4246|4245.5|4246.5|4246.5|4245.5|4245|2230
1620913780000|2021-05-13 13:49:40|4245.5|4245|4245|4244.5|4245.5|4245.5|4245|4244.5|541
1620913790000|2021-05-13 13:49:50|4244.5|4244|4244.5|4244|4244.5|4244.5|4244.5|4243.5|1276
1620913800000|2021-05-13 13:50:00|4245|4244.5|4246|4245|4246.5|4246|4245|4244|4565
1620913810000|2021-05-13 13:50:10|||||||||175
1620913820000|2021-05-13 13:50:20|4246.5|4245.5|4245.5|4245|4246.5|4246|4245|4244.5|892
1620913830000|2021-05-13 13:50:30|4245|4244.5|4246|4245|4247.5|4246.5|4244.5|4244|7478
1620913840000|2021-05-13 13:50:40|4245.5|4244.5|4245.5|4244.5|4245.5|4245|4244.5|4243.5|1515
1620913850000|2021-05-13 13:50:50|4245|4245|4244|4243.5|4245|4245|4244|4243.5|2492
1620913860000|2021-05-13 13:51:00|4244.5|4244|4245|4244.5|4245.5|4244.5|4244.5|4243.5|3812
1620913870000|2021-05-13 13:51:10|4245.5|4244|4245.5|4244.5|4245.5|4245|4245|4244|845
1620913880000|2021-05-13 13:51:20|4245|4244|4245.5|4244.5|4245.5|4244.5|4244|4243|1172
1620913890000|2021-05-13 13:51:30|4245||4245||4245.5||4245||343
1620913900000|2021-05-13 13:51:40|4244.5|4244|4244.5|4244|4245|4244.5|4244|4243.5|652
1620913910000|2021-05-13 13:51:50|4245|4244.5|4245|4244.5|4245.5|4245|4244.5|4244|4615
1620913920000|2021-05-13 13:52:00|4245.5|4245|4244.5|4243.5|4245.5|4245|4244.5|4243.5|1038
1620913930000|2021-05-13 13:52:10|4244|4244|4244.5|4243.5|4244.5|4244|4242.5|4241.5|1549
1620913940000|2021-05-13 13:52:20|4244|4243|4244.5|4243.5|4244.5|4244|4244|4243|225
1620913950000|2021-05-13 13:52:30|4244|4243|4243|4242.5|4244|4243.5|4243|4242.5|1148
1620913960000|2021-05-13 13:52:40|4242.5|4242|4244|4243|4244|4243.5|4242.5|4242|970
1620913970000|2021-05-13 13:52:50|4243.5|4242.5|4244|4243|4244|4243|4243|4242.5|42
1620913980000|2021-05-13 13:53:00|4244.5|4243.5|4245.5|4244|4245.5|4244|4244.5|4243.5|1373
1620913990000|2021-05-13 13:53:10|4245|4244.5|4246|4245|4246|4245|4245|4244|1420
1620914000000|2021-05-13 13:53:20|4246.5|4245.5|4247|4246|4247.5|4246.5|4246.5|4245.5|860
1620914010000|2021-05-13 13:53:30|4246.5|4246.5|4246|4245|4247|4246.5|4245.5|4245|3652
1620914020000|2021-05-13 13:53:40|4245.5|4245.5|4246|4245|4246|4245.5|4245.5|4245|404
1620914030000|2021-05-13 13:53:50|4245.5|4245.5|4244.5|4243.5|4245.5|4245.5|4244|4243.5|4540
1620914040000|2021-05-13 13:54:00|4245|4244|4244|4243|4245.5|4244.5|4244|4243|1746
1620914050000|2021-05-13 13:54:10|4243.5|4242.5|4243.5|4242.5|4244|4243|4242|4241.5|2667
1620914060000|2021-05-13 13:54:20|4244|4243|4243.5|4242.5|4244|4243|4243|4242.5|854
1620914070000|2021-05-13 13:54:30|4243|4242|4241.5|4240.5|4243.5|4242|4241.5|4240.5|2099
1620914080000|2021-05-13 13:54:40|4242|4241|4242|4241|4242.5|4242|4242|4240.5|330
1620914090000|2021-05-13 13:54:50|4242.5|4241.5|4243.5|4242.5|4243.5|4242.5|4242.5|4241.5|654
1620914100000|2021-05-13 13:55:00|4243|4242|4241.5|4240.5|4243|4242|4241.5|4240.5|2867
1620914110000|2021-05-13 13:55:10|4242|4241|4243.5|4242.5|4244|4242.5|4242|4240.5|512
1620914120000|2021-05-13 13:55:20|4244|4243|4245|4244|4245|4244|4244|4243|119
1620914130000|2021-05-13 13:55:30|4245.5|4244.5|4245|4244|4246|4245|4245|4244|418
1620914140000|2021-05-13 13:55:40|4244.5|4243.5|4243.5|4243|4245|4243.5|4243.5|4242.5|1446
1620914150000|2021-05-13 13:55:50|4244|4242.5|4243.5|4243|4244|4243|4243|4242.5|1269
1620914160000|2021-05-13 13:56:00|4244|4243.5|4243.5|4242.5|4244|4243.5|4243.5|4242.5|870
1620914170000|2021-05-13 13:56:10|4244|4243|4245|4244|4245.5|4244|4244|4243|2051
1620914180000|2021-05-13 13:56:20|4245.5|4244.5|4247|4245.5|4247|4245.5|4245.5|4244.5|228
1620914190000|2021-05-13 13:56:30|4246.5|4246|4247|4246|4247|4246.5|4246|4245.5|2690
1620914200000|2021-05-13 13:56:40|4246.5|4245.5|4245.5|4244.5|4246.5|4245.5|4245|4244.5|2362
1620914210000|2021-05-13 13:56:50|4245|4244|4243|4242.5|4245|4244|4243|4242.5|1462
1620914220000|2021-05-13 13:57:00|4243.5||4243||4243.5||4243||125
1620914230000|2021-05-13 13:57:10|4243.5|4243|4244|4243|4244|4243|4243.5|4243|598
1620914240000|2021-05-13 13:57:20|4244.5|4243.5|4244.5|4243.5|4244.5|4244|4243|4242.5|1344
1620914250000|2021-05-13 13:57:30|4244|4244|4244.5|4243.5|4244.5|4244|4244|4243.5|699
1620914260000|2021-05-13 13:57:40|4244|4244|4244.5|4243.5|4244.5|4244|4244|4243.5|100
1620914270000|2021-05-13 13:57:50|4244||4244||4244||4244||461
1620914280000|2021-05-13 13:58:00|4243.5|4243|4244|4243.5|4244|4243.5|4243.5|4243|1484
1620914290000|2021-05-13 13:58:10|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|4
1620914300000|2021-05-13 13:58:20|4244|4243.5|4244|4243.5|4244.5|4244|4244|4243.5|1149
1620914310000|2021-05-13 13:58:30|4244.5||4244.5||4244.5||4244.5||237
1620914320000|2021-05-13 13:58:40|4244|4243|4243.5|4242.5|4244.5|4243.5|4243|4242.5|3534
1620914330000|2021-05-13 13:58:50|4243|4242|4242|4241|4243|4242|4241.5|4241|748
1620914340000|2021-05-13 13:59:00|4241.5|4241.5|4242|4241.5|4242|4241.5|4241.5|4241.5|331
1620914350000|2021-05-13 13:59:10|4242.5|4242|4243|4242|4243.5|4242.5|4242.5|4242|704
1620914360000|2021-05-13 13:59:20|4242.5|4241.5|4242.5|4241.5|4243|4242|4242|4241.5|2281
1620914370000|2021-05-13 13:59:30|4243|4242|4242.5|4242|4243|4242|4242.5|4241.5|19
1620914380000|2021-05-13 13:59:40|4242|4241.5|4244|4243|4244|4243.5|4242|4241.5|707
1620914390000|2021-05-13 13:59:50|4243.5|4243.5|4244|4243|4244|4243.5|4243.5|4243|94
1620914400000|2021-05-13 14:00:00|4244.5|4243.5|4245.5|4244.5|4245.5|4244.5|4244|4243|3882
1620914410000|2021-05-13 14:00:10|4245|4244|4244.5|4244|4245.5|4244|4244.5|4244|1761
1620914420000|2021-05-13 14:00:20|4245|4244.5|4245|4244.5|4245|4244.5|4244.5|4244|2058
1620914430000|2021-05-13 14:00:30|4244.5|4244|4245|4244|4245|4244.5|4244.5|4244|1392
1620914440000|2021-05-13 14:00:40|4245.5|4244.5|4246|4244.5|4246|4244.5|4245.5|4244.5|0
1620914450000|2021-05-13 14:00:50|4246.5|4245|4247|4246|4247.5|4246.5|4246.5|4245|315
1620914460000|2021-05-13 14:01:00|4246.5|4245.5|4245.5|4245|4247|4245.5|4245.5|4244.5|6718
1620914470000|2021-05-13 14:01:10|4246|4244.5|4245.5|4244.5|4246|4245|4245|4244.5|1061
1620914480000|2021-05-13 14:01:20|4245|4245|4245|4244|4245|4245|4244.5|4244|912
1620914490000|2021-05-13 14:01:30|4244.5|4243.5|4244|4243|4244.5|4243.5|4244|4243|477
1620914500000|2021-05-13 14:01:40|4244.5|4243.5|4245|4244|4245|4244.5|4244.5|4243.5|163
1620914510000|2021-05-13 14:01:50|4244.5|4244.5|4245.5|4244.5|4245.5|4244.5|4244.5|4244|234
1620914520000|2021-05-13 14:02:00|4246|4245|4247.5|4246.5|4248|4247|4246|4245|173
1620914530000|2021-05-13 14:02:10|4247|4247|4246.5|4246|4247|4247|4246.5|4246|2215
1620914540000|2021-05-13 14:02:20|4246|4245|4246|4245|4246|4245|4246|4245|263
1620914550000|2021-05-13 14:02:30|4245.5|4244.5|4244.5|4244|4246|4244.5|4244.5|4243.5|595
1620914560000|2021-05-13 14:02:40|4245|4243.5|4245|4244.5|4245.5|4244.5|4245|4243.5|1313
1620914570000|2021-05-13 14:02:50|4245.5|4245|4245.5|4244.5|4246.5|4245.5|4245.5|4244.5|431
1620914580000|2021-05-13 14:03:00|4245|4245|4246|4245|4246|4245|4245|4245|327
1620914590000|2021-05-13 14:03:10|4245.5||4245.5||4245.5||4245.5||294
1620914600000|2021-05-13 14:03:20|4246|4245.5|4246.5|4245.5|4246.5|4245.5|4246|4245.5|610
1620914610000|2021-05-13 14:03:30|4247|4246|4247.5|4246.5|4247.5|4246.5|4247|4246|1461
1620914620000|2021-05-13 14:03:40|4247||4247||4248||4247||300
1620914630000|2021-05-13 14:03:50|4247.5|4246|4247.5|4246.5|4247.5|4246.5|4246.5|4246|2299
1620914640000|2021-05-13 14:04:00|4248|4247|4247.5|4247|4248|4247.5|4247.5|4247|221
1620914650000|2021-05-13 14:04:10|4247|4246.5|4249|4248|4249|4248|4247|4246.5|559
1620914660000|2021-05-13 14:04:20|4248.5|4247.5|4248|4247.5|4249|4247.5|4248|4247.5|300
1620914670000|2021-05-13 14:04:30|4247.5|4247|4247|4246|4247.5|4247|4247|4246|2555
1620914680000|2021-05-13 14:04:40|4246.5|4246.5|4247.5|4247|4247.5|4247|4246.5|4246.5|23
1620914690000|2021-05-13 14:04:50|4248|4247.5|4247.5|4247|4248|4247.5|4247.5|4247|748
1620914710000|2021-05-13 14:05:10|4247|4246.5|4246.5|4246|4247.5|4246.5|4246.5|4246|852
1620914720000|2021-05-13 14:05:20|4246|4245.5|4246|4245.5|4246.5|4246|4246|4245.5|1985
1620914730000|2021-05-13 14:05:30|4245.5|4245|4246.5|4246|4247|4246|4245.5|4245|1079
1620914740000|2021-05-13 14:05:40|4247|4246.5|4247.5|4246.5|4247.5|4246.5|4247|4246.5|583
1620914750000|2021-05-13 14:05:50|4248|4247|4247.5|4247|4248|4247.5|4247.5|4247|171
1620914760000|2021-05-13 14:06:00|4248|4246.5|4247|4246.5|4248|4246.5|4247|4246.5|817
1620914770000|2021-05-13 14:06:10|4246.5|4246|4245.5|4245|4246.5|4246|4245.5|4245|2707
1620914780000|2021-05-13 14:06:20|4245|4244.5|4246.5|4246|4247.5|4246.5|4245|4244|1339
1620914790000|2021-05-13 14:06:30|4247|4246.5|4246.5|4246|4247|4246.5|4246.5|4246|451
1620914800000|2021-05-13 14:06:40|4247|4246.5|4247|4246|4247.5|4247|4247|4246|3061
1620914810000|2021-05-13 14:06:50|4246.5|4246.5|4247|4246|4247|4246.5|4246.5|4246|256
1620914820000|2021-05-13 14:07:00|4246.5||4246.5||4246.5||4246.5||36
1620914830000|2021-05-13 14:07:10|4246|4245.5|4246.5|4246|4247|4246.5|4246|4245.5|4579
1620914840000|2021-05-13 14:07:20|4246|4245.5|4246|4245|4246.5|4245.5|4245.5|4245|1573
1620914850000|2021-05-13 14:07:30|4246.5|4245.5|4246.5|4245.5|4246.5|4246|4246|4245|808
1620914860000|2021-05-13 14:07:40|4246|4246|4246.5|4245.5|4246.5|4246|4246|4245.5|1366
1620914870000|2021-05-13 14:07:50|4246|4246|4246.5|4246|4246.5|4246|4246|4246|1404
1620914880000|2021-05-13 14:08:00|4247|4246.5|4246.5|4245.5|4247|4246.5|4246|4245.5|1729
1620914890000|2021-05-13 14:08:10|4247|4246|4248.5|4247.5|4248.5|4247.5|4247|4246|908
1620914900000|2021-05-13 14:08:20|4248||4248.5||4248.5||4248||52
1620914920000|2021-05-13 14:08:40|4249|4248|4250|4249.5|4250|4249.5|4249|4248|1508
1620914940000|2021-05-13 14:09:00|4249.5|4249|4249|4248|4249.5|4249|4248.5|4248|2487
1620914950000|2021-05-13 14:09:10|4248.5|4247.5|4247|4246.5|4249|4247.5|4247|4246.5|1196
1620914960000|2021-05-13 14:09:20|4246.5|4246|4246|4245.5|4246.5|4246|4246|4245.5|417
1620914970000|2021-05-13 14:09:30|4246.5|4246|4247|4246.5|4247|4246.5|4246.5|4246|1441
1620914980000|2021-05-13 14:09:40|4247.5|4247|4247.5|4246.5|4248|4247.5|4247.5|4246.5|135
1620914990000|2021-05-13 14:09:50|4247||4247.5||4247.5||4247||1540
1620915000000|2021-05-13 14:10:00|4248|4247|4249.5|4248.5|4249.5|4249|4247.5|4247|900
1620915010000|2021-05-13 14:10:10|4250|4249|4250|4249|4250|4249.5|4250|4249|0
1620915020000|2021-05-13 14:10:20|4250.5|4249.5|4250|4249|4250.5|4249.5|4249.5|4249|1144
1620915030000|2021-05-13 14:10:30|4249.5|4248.5|4249|4248.5|4249.5|4248.5|4249|4248.5|1014
1620915040000|2021-05-13 14:10:40|4249.5|4249|4249.5|4248.5|4249.5|4249|4249.5|4248.5|229
1620915050000|2021-05-13 14:10:50|4249|4248|4249|4248|4249.5|4248.5|4248.5|4248|1489
1620915060000|2021-05-13 14:11:00|4249.5|4248.5|4249|4248|4249.5|4249|4248.5|4248|533
1620915070000|2021-05-13 14:11:10|4248.5|4247.5|4247.5|4246.5|4248.5|4247.5|4247|4246.5|3165
1620915080000|2021-05-13 14:11:20|4248|4247|4248.5|4248|4248.5|4248|4247.5|4247|666
1620915090000|2021-05-13 14:11:30|4248|4247.5|4248.5|4248|4249|4248.5|4248|4247.5|1179
1620915100000|2021-05-13 14:11:40|4249|4248.5|4250|4249.5|4250|4249.5|4249|4248.5|1617
1620915110000|2021-05-13 14:11:50|4250.5|4250|4250|4249.5|4250.5|4250|4250|4249.5|495
1620915120000|2021-05-13 14:12:00|4250.5|4250|4249|4248.5|4250.5|4250|4249|4248.5|1372
1620915130000|2021-05-13 14:12:10|4249.5|4249|4249|4248.5|4250|4249|4249|4248.5|435
1620915140000|2021-05-13 14:12:20|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4248.5|604
1620915150000|2021-05-13 14:12:30|4250|4249.5|4250|4249.5|4250.5|4250|4249.5|4249|338
1620915160000|2021-05-13 14:12:40|4250.5|4250|4250|4249.5|4250.5|4250|4250|4249.5|293
1620915170000|2021-05-13 14:12:50|||||||||1966
1620915180000|2021-05-13 14:13:00|4250.5|4250|4251.5|4251|4252|4251|4250.5|4249.5|2767
1620915190000|2021-05-13 14:13:10|4251|4250.5|4251.5|4251|4252|4251.5|4251|4250.5|1580
1620915200000|2021-05-13 14:13:20|4251|4250.5|4251.5|4250.5|4252|4251|4251|4250.5|795
1620915210000|2021-05-13 14:13:30|4252|4251|4252|4251.5|4252.5|4251.5|4252|4250.5|1138
1620915220000|2021-05-13 14:13:40|4252.5|4252|4252.5|4251.5|4252.5|4252|4252|4251.5|322
1620915240000|2021-05-13 14:14:00|4252|4251|4253.5|4252|4253.5|4252.5|4252|4251|3229
1620915250000|2021-05-13 14:14:10|4253|4251.5|4251.5|4251|4253|4251.5|4251.5|4251|1812
1620915260000|2021-05-13 14:14:20|4252|4251.5|4253|4252|4253|4252.5|4251.5|4251.5|2358
1620915270000|2021-05-13 14:14:30|4253.5|4252.5|4254.5|4253.5|4254.5|4253.5|4253.5|4252.5|744
1620915280000|2021-05-13 14:14:40|4255|4254|4255.5|4254.5|4255.5|4254.5|4254|4253.5|2266
1620915290000|2021-05-13 14:14:50|4255|4255|4255|4254.5|4255.5|4255|4254.5|4254|1403
1620915300000|2021-05-13 14:15:00|4254.5|4254|4255|4254|4255|4254.5|4254.5|4254|256
1620915310000|2021-05-13 14:15:10|4255.5|4254.5|4255|4254.5|4255.5|4254.5|4254.5|4254|975
1620915320000|2021-05-13 14:15:20|4255.5|4255|4255.5|4254.5|4256.5|4255.5|4255|4254.5|1414
1620915330000|2021-05-13 14:15:30|4255|4255|4255.5|4255|4256|4255|4255|4255|1191
1620915340000|2021-05-13 14:15:40|4256|4255.5|4257|4256|4257|4256|4255.5|4255.5|405
1620915350000|2021-05-13 14:15:50|4256.5|4256.5|4260|4259|4260|4259|4256.5|4256.5|1482
1620915360000|2021-05-13 14:16:00|4260.5|4259.5|4260|4259.5|4260.5|4259.5|4259|4258.5|1748
1620915370000|2021-05-13 14:16:10|4259.5|4259|4258.5|4258|4260|4259|4257.5|4256.5|5099
1620915380000|2021-05-13 14:16:20|4259|4258.5|4259.5|4259|4259.5|4259|4258.5|4258|1918
1620915390000|2021-05-13 14:16:30|4259|4258.5|4259.5|4259|4259.5|4259|4258|4257|1849
1620915400000|2021-05-13 14:16:40|4260|4259.5|4259|4258.5|4260.5|4259.5|4259|4258.5|126
1620915410000|2021-05-13 14:16:50|4258.5|4258|4260|4259.5|4260|4259.5|4258.5|4257.5|1527
1620915420000|2021-05-13 14:17:00|4260.5|4260|4260.5|4259.5|4261.5|4260.5|4260|4259|1519
1620915430000|2021-05-13 14:17:10|4260|4259|4260|4259|4260.5|4260|4260|4259|208
1620915440000|2021-05-13 14:17:20|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|4260.5|4259|0
1620915450000|2021-05-13 14:17:30|4261|4260|4259.5|4259|4261.5|4261|4259.5|4259|4664
1620915460000|2021-05-13 14:17:40|4260|4259.5|4261|4260|4261.5|4260.5|4260|4259.5|1391
1620915470000|2021-05-13 14:17:50|4260.5|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|150
1620915480000|2021-05-13 14:18:00|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|896
1620915490000|2021-05-13 14:18:10|4260.5|4260|4261|4260|4261|4260.5|4260.5|4260|978
1620915500000|2021-05-13 14:18:20|4260.5|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|945
1620915510000|2021-05-13 14:18:30|4260|4259.5|4260|4259.5|4260.5|4260|4260|4259|2972
1620915520000|2021-05-13 14:18:40|4260.5|4260|4263|4262|4263|4262|4260.5|4259.5|1550
1620915530000|2021-05-13 14:18:50|4262.5|4261.5|4262|4261.5|4262.5|4262|4262|4261.5|3315
1620915540000|2021-05-13 14:19:00|4261.5|4261|4261|4260|4261.5|4261|4261|4260|949
1620915550000|2021-05-13 14:19:10|4261.5|4260.5|4262.5|4262|4263.5|4262.5|4261.5|4260.5|3869
1620915560000|2021-05-13 14:19:20|4262|4261.5|4262|4261.5|4262.5|4262|4262|4261.5|1751
1620915570000|2021-05-13 14:19:30|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4261.5|239
1620915580000|2021-05-13 14:19:40|4263|4261.5|4263.5|4263|4264.5|4263|4263|4261.5|616
1620915590000|2021-05-13 14:19:50|4263|4262.5|4264|4263|4264|4263|4263|4262.5|1146
1620915600000|2021-05-13 14:20:00|4263.5|4262.5|4263.5|4262.5|4263.5|4262.5|4263.5|4262.5|435
1620915610000|2021-05-13 14:20:10|4263|4262|4262.5|4261.5|4263.5|4262|4261.5|4261|2937
1620915620000|2021-05-13 14:20:20|4262|4261|4262.5|4262|4263|4262.5|4262|4261|772
1620915630000|2021-05-13 14:20:30|4263|4262.5|4263.5|4263|4264|4263.5|4263|4262|1481
1620915640000|2021-05-13 14:20:40|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|3050
1620915650000|2021-05-13 14:20:50|4263|4262.5|4263.5|4263|4264|4263.5|4263|4262.5|2740
1620915660000|2021-05-13 14:21:00|4264|4263.5|4264.5|4264|4265.5|4264.5|4264|4263|2431
1620915670000|2021-05-13 14:21:10|4265|4264.5|4266.5|4265.5|4266.5|4265.5|4265|4264|946
1620915680000|2021-05-13 14:21:20|4267|4266|4267|4265.5|4267|4266|4266|4265.5|1217
1620915690000|2021-05-13 14:21:30|4267.5|4266|4267.5|4267|4267.5|4267|4267.5|4266|177
1620915700000|2021-05-13 14:21:40|4268.5|4267.5|4268.5|4268|4269|4268.5|4268|4267.5|6161
1620915710000|2021-05-13 14:21:50|||||||||37
1620915720000|2021-05-13 14:22:00|4268|4267.5|4267|4266|4268|4267.5|4266|4265|5766
1620915730000|2021-05-13 14:22:10|4266.5|4265.5|4265|4264|4266.5|4265.5|4265|4264|1952
1620915740000|2021-05-13 14:22:20|4264.5|4263.5|4264.5|4263.5|4265|4264|4264|4263.5|2901
1620915750000|2021-05-13 14:22:30|4264|4264|4265.5|4264.5|4265.5|4265|4264|4264|1297
1620915760000|2021-05-13 14:22:40|4264.5|4264|4265|4264|4265|4264.5|4264.5|4264|115
1620915770000|2021-05-13 14:22:50|4265.5|4264.5|4265|4264.5|4265.5|4265|4264.5|4264|1889
1620915780000|2021-05-13 14:23:00|4265.5|4265|4264.5|4264|4265.5|4265|4264.5|4264|1522
1620915790000|2021-05-13 14:23:10|4264|4263.5|4263|4262.5|4264|4263.5|4262|4261.5|3632
1620915800000|2021-05-13 14:23:20|4262.5|4262|4262.5|4262|4264|4263.5|4262.5|4261.5|3373
1620915810000|2021-05-13 14:23:30|4262|4261.5|4261.5|4261|4262|4261.5|4261|4260|1368
1620915820000|2021-05-13 14:23:40|4262|4261.5|4263|4262|4263|4262|4262|4261|593
1620915830000|2021-05-13 14:23:50|4263.5|4262.5|4263.5|4262.5|4263.5|4262.5|4263|4262|552
1620915840000|2021-05-13 14:24:00|4263|4262|4263.5|4263|4264|4263.5|4263|4262|3251
1620915850000|2021-05-13 14:24:10|4263|4262.5|4263.5|4262.5|4264|4263.5|4263|4262.5|2493
1620915860000|2021-05-13 14:24:20|4264|4263|4265|4263.5|4265|4264|4263.5|4262.5|116
1620915870000|2021-05-13 14:24:30|4264.5|4264|4265|4264|4265|4264|4264.5|4264|350
1620915890000|2021-05-13 14:24:50|4264.5||4264.5||4264.5||4264.5||0
1620915900000|2021-05-13 14:25:00|4265|4264.5|4265.5|4264.5|4265.5|4265|4265|4264.5|3842
1620915910000|2021-05-13 14:25:10|4266|4265|4266|4265|4266.5|4265.5|4265.5|4265|1075
1620915920000|2021-05-13 14:25:20|4265.5||4265.5||4265.5||4265.5||2481
1620915930000|2021-05-13 14:25:30|||||||||405
1620915940000|2021-05-13 14:25:40|||||||||2224
1620915950000|2021-05-13 14:25:50|4265|4264.5|4265.5|4264.5|4265.5|4265|4265|4264.5|3882
1620915960000|2021-05-13 14:26:00|4265|4265|4267|4266|4267|4266|4265|4265|1062
1620915970000|2021-05-13 14:26:10|4267.5|4266.5|4268|4267|4268|4267|4267|4266.5|1065
1620915980000|2021-05-13 14:26:20|4267.5|4266.5|4267|4266.5|4268|4266.5|4267|4266.5|1460
1620915990000|2021-05-13 14:26:30|||||||||166
1620916000000|2021-05-13 14:26:40|4266.5|4266|4267|4266.5|4267|4266.5|4266|4265.5|5375
1620916010000|2021-05-13 14:26:50|4267.5|4267|4266.5|4265.5|4267.5|4267|4266|4265.5|1580
1620916020000|2021-05-13 14:27:00|4266|4266|4267|4266.5|4267|4266.5|4266|4266|215
1620916030000|2021-05-13 14:27:10|4267.5|4266|4268|4267.5|4268|4267.5|4267.5|4266|895
1620916040000|2021-05-13 14:27:20|4267.5|4267|4268|4267|4268|4267.5|4267.5|4267|424
1620916050000|2021-05-13 14:27:30|4267.5|4266.5|4267.5|4266.5|4268|4267|4267|4266.5|726
1620916060000|2021-05-13 14:27:40|4267|4267|4267.5|4267|4267.5|4267|4267|4266.5|871
1620916070000|2021-05-13 14:27:50|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|789
1620916080000|2021-05-13 14:28:00|4267|4266.5|4266|4265.5|4267.5|4267|4266|4265.5|3038
1620916090000|2021-05-13 14:28:10|4266.5|4266|4267|4266|4267|4266|4266.5|4266|627
1620916100000|2021-05-13 14:28:20|4266.5|4266.5|4267.5|4267|4267.5|4267|4266|4265.5|2504
1620916110000|2021-05-13 14:28:30|4268|4267.5|4268|4267.5|4268|4267.5|4267.5|4267|756
1620916120000|2021-05-13 14:28:40|4268.5|4268|4269|4268.5|4270|4269.5|4268|4267.5|3116
1620916130000|2021-05-13 14:28:50|4268.5|4268|4267.5|4267|4268.5|4268|4267.5|4267|2246
1620916140000|2021-05-13 14:29:00|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|256
1620916150000|2021-05-13 14:29:10|4268|4267.5|4269|4268.5|4269.5|4269|4268|4267|4087
1620916160000|2021-05-13 14:29:20||4268||4268||4268||4268|100
1620916170000|2021-05-13 14:29:30|4268.5|4267.5|4268|4267.5|4268.5|4268|4267.5|4267|2373
1620916180000|2021-05-13 14:29:40|4268.5|4268|4268.5|4268|4269|4268|4268.5|4267.5|263
1620916190000|2021-05-13 14:29:50|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|2143
1620916200000|2021-05-13 14:30:00|4269|4268.5|4268.5|4267.5|4269.5|4268.5|4268|4267.5|959
1620916210000|2021-05-13 14:30:10|4268|4267|4268|4267.5|4268|4267.5|4267.5|4267|1337
1620916230000|2021-05-13 14:30:30|4267.5|4267|4268|4267|4268|4267|4267|4266|1438
1620916250000|2021-05-13 14:30:50|4268.5|4267.5|4268.5|4267.5|4268.5|4268|4268.5|4267.5|264
1620916270000|2021-05-13 14:31:10|4268|4268|4267.5|4267|4268|4268|4267.5|4267|1667
1620916280000|2021-05-13 14:31:20|4267|4266.5|4267|4266|4267.5|4266.5|4266.5|4266|1684
1620916290000|2021-05-13 14:31:30||4266.5||4266||4266.5||4266|60
1620916300000|2021-05-13 14:31:40|4266.5|4265.5|4266|4265.5|4266.5|4266|4266|4265.5|835
1620916320000|2021-05-13 14:32:00|4265.5|4265|4265|4264.5|4266|4265|4265|4264.5|1025
1620916330000|2021-05-13 14:32:10|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|216
1620916340000|2021-05-13 14:32:20|4265|4264.5|4265|4264|4265|4264.5|4264.5|4264|2254
1620916350000|2021-05-13 14:32:30||4264.5||4264||4264.5||4264|396
1620916360000|2021-05-13 14:32:40|4265.5|4264.5|4266.5|4266|4266.5|4266|4265.5|4264|671
1620916370000|2021-05-13 14:32:50|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|4123
1620916380000|2021-05-13 14:33:00|4266|4265.5|4266|4265.5|4266|4265.5|4265|4264.5|1161
1620916390000|2021-05-13 14:33:10|4266.5|4266|4265|4264|4266.5|4266|4265|4264|2674
1620916400000|2021-05-13 14:33:20|4264.5|4263.5|4263.5|4263|4264.5|4264|4263.5|4262.5|1632
1620916410000|2021-05-13 14:33:30|4264|4263.5|4263|4262|4264|4263.5|4263|4262|2830
1620916420000|2021-05-13 14:33:40|4262.5|4261.5|4263|4262|4263|4262|4262.5|4261.5|166
1620916430000|2021-05-13 14:33:50|4262.5||4263||4263||4262.5||0
1620916440000|2021-05-13 14:34:00|4262.5|4261.5|4262.5|4262|4262.5|4262|4262.5|4261.5|1235
1620916450000|2021-05-13 14:34:10|4262|4261.5|4262.5|4262|4262.5|4262|4262|4261.5|1255
1620916460000|2021-05-13 14:34:20|4263|4262.5|4264|4263.5|4264|4263.5|4263|4262|2287
1620916470000|2021-05-13 14:34:30|4263.5|4263|4263.5|4263|4264|4263.5|4263.5|4263|885
1620916480000|2021-05-13 14:34:40|4263|4262.5|4263.5|4262.5|4263.5|4263|4263|4262.5|1133
1620916490000|2021-05-13 14:34:50|4263|4262|4262.5|4262|4263|4262.5|4262.5|4262|2585
1620916500000|2021-05-13 14:35:00|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|720
1620916510000|2021-05-13 14:35:10|4262.5|4262|4263|4262|4263|4262.5|4262.5|4261.5|697
1620916520000|2021-05-13 14:35:20|4262.5||4262.5||4263||4262.5||0
1620916530000|2021-05-13 14:35:30|4263|4262.5|4264.5|4264|4265|4264.5|4263|4262.5|1417
1620916540000|2021-05-13 14:35:40|||||||||100
1620916570000|2021-05-13 14:36:10|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|1164
1620916580000|2021-05-13 14:36:20|4265.5|4265|4266|4265|4266|4265.5|4265.5|4265|841
1620916600000|2021-05-13 14:36:40||4265.5||4265.5||4265.5||4265.5|370
1620916610000|2021-05-13 14:36:50|4265.5|4265|4266.5|4266|4267|4266|4265.5|4265|2903
1620916620000|2021-05-13 14:37:00|4267|4266.5|4267|4266|4267|4266.5|4266.5|4266|1041
1620916630000|2021-05-13 14:37:10|||||||||70
1620916640000|2021-05-13 14:37:20|||||||||121
1620916650000|2021-05-13 14:37:30||4266.5||4266.5||4266.5||4266|0
1620916660000|2021-05-13 14:37:40|4266.5|4266|4267|4266.5|4267|4266.5|4266.5|4266|2293
1620916670000|2021-05-13 14:37:50|||||||||370
1620916680000|2021-05-13 14:38:00|||||||||2
1620916690000|2021-05-13 14:38:10|||||||||425
1620916700000|2021-05-13 14:38:20|4266.5|4266|4266.5|4266|4267|4266|4266.5|4266|1467
1620916710000|2021-05-13 14:38:30|4267|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|638
1620916720000|2021-05-13 14:38:40|4267|4265.5|4265.5|4265|4267|4266|4265.5|4265|2382
1620916730000|2021-05-13 14:38:50|4266|4265.5|4266|4265|4266|4265.5|4265.5|4265|1176
1620916740000|2021-05-13 14:39:00|4265.5||4265.5||4265.5||4265.5||0
1620916750000|2021-05-13 14:39:10|4265|4264.5|4264.5|4264|4265.5|4265|4264.5|4263.5|2338
1620916760000|2021-05-13 14:39:20|4265|4264.5|4265.5|4265|4265.5|4265|4264.5|4264|1664
1620916770000|2021-05-13 14:39:30|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|264
1620916790000|2021-05-13 14:39:50|||||||||1221
1620916800000|2021-05-13 14:40:00|4265.5|4265|4265.5|4264.5|4265.5|4265|4265|4264.5|1396
1620916810000|2021-05-13 14:40:10|4265|4265|4265.5|4265|4266|4265.5|4265|4265|987
1620916830000|2021-05-13 14:40:30|4266|4265.5|4266|4265.5|4266|4265.5|4265.5|4265|481
1620916840000|2021-05-13 14:40:40|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|62
1620916850000|2021-05-13 14:40:50|4267|4266.5|4267.5|4266.5|4267.5|4266.5|4267|4266|635
1620916860000|2021-05-13 14:41:00|4267|4267|4268|4267|4268|4267|4267|4267|669
1620916880000|2021-05-13 14:41:20|4267.5|4267.5|4267.5|4266.5|4268|4267.5|4267|4266.5|3352
1620916890000|2021-05-13 14:41:30||4267||4267||4267||4267|39
1620916910000|2021-05-13 14:41:50|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|1287
1620916920000|2021-05-13 14:42:00|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|344
1620916930000|2021-05-13 14:42:10|4268|4267.5|4268|4267|4268|4267.5|4268|4267|521
1620916940000|2021-05-13 14:42:20|4267.5|4267.5|4268|4267|4268|4267.5|4267.5|4267|539
1620916960000|2021-05-13 14:42:40||4267.5||4267.5||4267.5||4267.5|465
1620916980000|2021-05-13 14:43:00|4267.5|4267|4268|4267|4268|4267.5|4267.5|4267|1943
1620916990000|2021-05-13 14:43:10||4267.5||4267||4267.5||4267|0
1620917020000|2021-05-13 14:43:40||4267.5||4267||4267.5||4267|3424
1620917030000|2021-05-13 14:43:50||4267.5||4267.5||4267.5||4267.5|0
1620917050000|2021-05-13 14:44:10|4268.5|4267|4267|4266.5|4268.5|4267|4266.5|4266|13282
1620917060000|2021-05-13 14:44:20|4267.5|4267|4266.5|4266|4267.5|4267|4266.5|4266|1683
1620917070000|2021-05-13 14:44:30|4267|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|1734
1620917080000|2021-05-13 14:44:40||4265.5||4265.5||4266||4265.5|1909
1620917090000|2021-05-13 14:44:50||4266||4266||4266||4265.5|1
1620917100000|2021-05-13 14:45:00|4267|4265.5|4267.5|4267|4267.5|4267|4267|4265.5|1388
1620917110000|2021-05-13 14:45:10|4268|4266.5|4267.5|4267|4268|4267.5|4267.5|4266.5|414
1620917120000|2021-05-13 14:45:20|4268|4267.5|4267.5|4267|4268.5|4267.5|4267.5|4267|168
1620917130000|2021-05-13 14:45:30|4268|4267.5|4270.5|4270|4270.5|4270|4267.5|4267|3733
1620917140000|2021-05-13 14:45:40|4270|4269.5|4270|4269|4270|4269.5|4269|4268.5|1887
1620917150000|2021-05-13 14:45:50|4269.5||4270||4270||4269.5||951
1620917160000|2021-05-13 14:46:00|4269.5||4269.5||4270||4269.5||0
1620917170000|2021-05-13 14:46:10|4269|4268.5|4269|4268|4269|4268.5|4269|4268|816
1620917200000|2021-05-13 14:46:40|4268.5|4267.5|4268.5|4267.5|4268.5|4268|4268.5|4267.5|1286
1620917210000|2021-05-13 14:46:50||4268||4268||4268||4267.5|105
1620917220000|2021-05-13 14:47:00|4269|4268.5|4269.5|4268.5|4269.5|4268.5|4268.5|4268|2273
1620917230000|2021-05-13 14:47:10|4270|4269|4270|4269.5|4270|4269.5|4269|4268.5|544
1620917240000|2021-05-13 14:47:20|4270.5|4270|4271|4270.5|4271|4270.5|4270|4269.5|358
1620917250000|2021-05-13 14:47:30|4270.5|4270|4272|4271.5|4272|4271.5|4270.5|4270|3719
1620917260000|2021-05-13 14:47:40|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4271.5|361
1620917280000|2021-05-13 14:48:00|4272|4271.5|4272.5|4271.5|4272.5|4272|4272|4271.5|1630
1620917290000|2021-05-13 14:48:10|4272|4271|4271|4270.5|4272|4271|4271|4270|774
1620917300000|2021-05-13 14:48:20|4271.5|4270|4271.5|4270.5|4271.5|4271|4271|4270|2308
1620917310000|2021-05-13 14:48:30|4271|4271|4271.5|4270.5|4271.5|4271|4271|4270.5|147
1620917320000|2021-05-13 14:48:40||4271||4271||4271||4271|0
1620917330000|2021-05-13 14:48:50||4270.5||4271||4271||4270.5|0
1620917340000|2021-05-13 14:49:00|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|982
1620917350000|2021-05-13 14:49:10|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|605
1620917360000|2021-05-13 14:49:20|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271|923
1620917370000|2021-05-13 14:49:30|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|1744
1620917380000|2021-05-13 14:49:40|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272.5|732
1620917390000|2021-05-13 14:49:50|4273|4272|4272.5|4272|4273.5|4272|4272.5|4271.5|2791
1620917400000|2021-05-13 14:50:00|4273|4271.5|4272|4271|4273|4271.5|4272|4271|445
1620917410000|2021-05-13 14:50:10|4271.5|4270.5|4272|4271|4272|4271.5|4271.5|4270.5|410
1620917420000|2021-05-13 14:50:20|4271.5|4271.5|4272|4271.5|4272|4271.5|4271.5|4271|175
1620917430000|2021-05-13 14:50:30|4271.5|4271|4271.5|4270.5|4271.5|4271|4271|4270.5|511
1620917440000|2021-05-13 14:50:40||4271||4271||4271||4270.5|891
1620917450000|2021-05-13 14:50:50|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271|211
1620917460000|2021-05-13 14:51:00|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4271.5|1436
1620917470000|2021-05-13 14:51:10|4273|4272.5|4274|4273|4274|4273.5|4273|4272.5|1593
1620917480000|2021-05-13 14:51:20|4273.5|4273.5|4274|4273.5|4274|4273.5|4273.5|4273|391
1620917490000|2021-05-13 14:51:30|4273.5|4273|4274|4273|4274|4273.5|4273.5|4273|1094
1620917500000|2021-05-13 14:51:40|4273.5|4272.5|4273|4272|4273.5|4272.5|4272.5|4272|1712
1620917510000|2021-05-13 14:51:50||4272.5||4272||4272.5||4272|10
1620917540000|2021-05-13 14:52:20|4273.5|4272.5|4274.5|4274|4274.5|4274|4273|4272.5|1961
1620917550000|2021-05-13 14:52:30|4275|4273.5|4275|4274|4275|4274.5|4275|4273.5|179
1620917570000|2021-05-13 14:52:50|4275.5|4274.5|4275|4274.5|4275.5|4274.5|4275|4274.5|0
1620917580000|2021-05-13 14:53:00|4275.5|4275|4276|4275.5|4276.5|4276|4275.5|4275|2226
1620917590000|2021-05-13 14:53:10|4275.5|4275|4275|4274.5|4276|4275|4275|4274.5|1042
1620917610000|2021-05-13 14:53:30|4275.5|4275|4275.5|4274.5|4275.5|4275|4275.5|4274.5|217
1620917620000|2021-05-13 14:53:40|||||||||20
1620917630000|2021-05-13 14:53:50|4275|4274|4275.5|4274.5|4275.5|4274.5|4274.5|4274|753
1620917640000|2021-05-13 14:54:00|4275|4275|4275|4274.5|4275|4275|4275|4274.5|457
1620917650000|2021-05-13 14:54:10||4274||4274||4274||4274|1670
1620917660000|2021-05-13 14:54:20|4275.5|4274.5|4274|4273.5|4275.5|4275|4274|4273.5|2253
1620917670000|2021-05-13 14:54:30|4273.5|4273|4274|4273|4274|4273|4273.5|4273|90
1620917680000|2021-05-13 14:54:40|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272.5|1203
1620917690000|2021-05-13 14:54:50|4273|4272|4273|4272.5|4273|4272.5|4272.5|4272|686
1620917700000|2021-05-13 14:55:00|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|475
1620917710000|2021-05-13 14:55:10|4273|4272.5|4274|4273|4274|4273.5|4273|4272|3015
1620917720000|2021-05-13 14:55:20|4274.5|4273.5|4274|4273.5|4274.5|4273.5|4273.5|4273|1810
1620917730000|2021-05-13 14:55:30|4274.5|4274|4275|4274.5|4275|4274.5|4274|4274|771
1620917740000|2021-05-13 14:55:40|4275.5|4275|4276|4275.5|4276|4275.5|4275|4274.5|662
1620917750000|2021-05-13 14:55:50|||||||||359
1620917760000|2021-05-13 14:56:00|4276.5|4276|4276.5|4275.5|4276.5|4276|4276.5|4275.5|1107
1620917770000|2021-05-13 14:56:10||4276||4275.5||4276||4275.5|0
1620917790000|2021-05-13 14:56:30|4277|4276|4278.5|4277.5|4278.5|4278|4277|4275.5|2132
1620917800000|2021-05-13 14:56:40||4278||4278||4278||4277.5|250
1620917810000|2021-05-13 14:56:50|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278|2596
1620917820000|2021-05-13 14:57:00|4279|4279|4280|4279.5|4280.5|4279.5|4279|4278.5|1524
1620917830000|2021-05-13 14:57:10|4280.5|4279|4280|4279|4280.5|4279.5|4279.5|4279|5027
1620917840000|2021-05-13 14:57:20|4280.5|4279.5|4280|4279.5|4280.5|4280|4280|4279|1446
1620917850000|2021-05-13 14:57:30|4279.5|4279|4280|4279|4280|4279|4279.5|4279|661
1620917860000|2021-05-13 14:57:40|4279.5|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|1275
1620917870000|2021-05-13 14:57:50|4279|4278.5|4279|4278|4279|4278.5|4278.5|4278|655
1620917890000|2021-05-13 14:58:10|4279.5|4278.5|4280|4279|4280|4279.5|4279.5|4278|8464
1620917900000|2021-05-13 14:58:20|4279.5|4279.5|4280|4279.5|4280|4279.5|4279.5|4279.5|54
1620917910000|2021-05-13 14:58:30|||||||||1000
1620917920000|2021-05-13 14:58:40|4279.5|4279|4279.5|4278.5|4279.5|4279|4279.5|4278.5|1526
1620917930000|2021-05-13 14:58:50|4279||4279.5||4279.5||4279||0
1620917940000|2021-05-13 14:59:00|4279|4279|4280|4279.5|4280|4279.5|4279|4278.5|517
1620917950000|2021-05-13 14:59:10|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4279|502
1620917960000|2021-05-13 14:59:20|4280.5|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|1078
1620917970000|2021-05-13 14:59:30|4280|4279|4279.5|4279|4280|4279.5|4279.5|4279|708
1620917980000|2021-05-13 14:59:40|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|1782
1620917990000|2021-05-13 14:59:50|4278|4277.5|4278|4277|4278.5|4277.5|4277.5|4277|680
1620918000000|2021-05-13 15:00:00|4278.5|4277.5|4278|4277|4278.5|4278|4277.5|4277|931
1620918010000|2021-05-13 15:00:10|||||||||139
1620918020000|2021-05-13 15:00:20||4277.5||4277||4277.5||4277|1
1620918030000|2021-05-13 15:00:30|4277.5|4276.5|4276.5|4276|4277.5|4276.5|4276.5|4276|1712
1620918050000|2021-05-13 15:00:50|4277|4276.5|4277|4276|4277.5|4277|4277|4276|3734
1620918060000|2021-05-13 15:01:00|4276.5|4275.5|4277|4276.5|4277|4276.5|4276|4275.5|1995
1620918070000|2021-05-13 15:01:10|4277.5|4277|4277.5|4276.5|4277.5|4277|4277|4276.5|976
1620918080000|2021-05-13 15:01:20||4277||4276.5||4277||4276.5|0
1620918090000|2021-05-13 15:01:30|4277|4276|4277|4276|4277|4276.5|4277|4276|1031
1620918100000|2021-05-13 15:01:40|4277.5|4276.5|4278|4277.5|4278|4277.5|4277.5|4276|5080
1620918110000|2021-05-13 15:01:50|||||||||945
1620918120000|2021-05-13 15:02:00|4278.5|4278|4279.5|4279|4279.5|4279|4278.5|4278|2850
1620918130000|2021-05-13 15:02:10||4278.5||4279||4279||4278.5|0
1620918140000|2021-05-13 15:02:20|4279|4278.5|4280|4279.5|4280|4279.5|4279|4278.5|1633
1620918150000|2021-05-13 15:02:30||4279||4279.5||4279.5||4279|0
1620918160000|2021-05-13 15:02:40|||||||||818
1620918170000|2021-05-13 15:02:50|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|703
1620918180000|2021-05-13 15:03:00|||||||||964
1620918200000|2021-05-13 15:03:20|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4279.5|5507
1620918210000|2021-05-13 15:03:30|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|535
1620918220000|2021-05-13 15:03:40|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|1736
1620918230000|2021-05-13 15:03:50|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|74
1620918240000|2021-05-13 15:04:00||4278.5||4278.5||4278.5||4278.5|376
1620918250000|2021-05-13 15:04:10|4279||4279||4279||4279||0
1620918260000|2021-05-13 15:04:20|4279.5|4279|4278.5|4278|4279.5|4279|4278.5|4278|3467
1620918280000|2021-05-13 15:04:40|||||||||100
1620918300000|2021-05-13 15:05:00|4279|4278.5|4278|4277.5|4279|4278.5|4278|4277.5|2764
1620918310000|2021-05-13 15:05:10|4278.5|4278|4278.5|4277.5|4278.5|4278|4278.5|4277.5|1397
1620918320000|2021-05-13 15:05:20|4279|4278|4279|4278|4279|4278.5|4278.5|4278|930
1620918330000|2021-05-13 15:05:30|||||||||82
1620918340000|2021-05-13 15:05:40||4278.5||4278.5||4278.5||4278.5|644
1620918360000|2021-05-13 15:06:00|||||||||46
1620918370000|2021-05-13 15:06:10|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4278|372
1620918390000|2021-05-13 15:06:30|4278.5|4278|4279|4278|4279|4278.5|4278.5|4278|670
1620918400000|2021-05-13 15:06:40||4278.5||4278.5||4278.5||4278.5|116
1620918410000|2021-05-13 15:06:50|4278.5|4278|4278.5|4278|4279|4278|4278.5|4278|2048
1620918420000|2021-05-13 15:07:00|4278|4277.5|4277|4276.5|4278.5|4278|4277|4276.5|2112
1620918430000|2021-05-13 15:07:10|4276.5|4276|4276.5|4276|4277|4276|4276.5|4276|1733
1620918440000|2021-05-13 15:07:20|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275|100
1620918460000|2021-05-13 15:07:40|4276.5|4276|4276.5|4276|4276.5|4276|4276|4275.5|593
1620918480000|2021-05-13 15:08:00|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|605
1620918490000|2021-05-13 15:08:10|4276|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275.5|56
1620918500000|2021-05-13 15:08:20|4276|4276|4276.5|4276|4276.5|4276|4276|4276|1139
1620918510000|2021-05-13 15:08:30|||||||||100
1620918520000|2021-05-13 15:08:40|4276|4275.5|4276|4275.5|4276.5|4276|4276|4275.5|1231
1620918530000|2021-05-13 15:08:50|4276.5|4276|4277|4276|4277|4276.5|4276.5|4276|1641
1620918540000|2021-05-13 15:09:00|4276.5|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|850
1620918550000|2021-05-13 15:09:10|4276|4275.5|4276.5|4275.5|4276.5|4276|4276|4275.5|753
1620918560000|2021-05-13 15:09:20||4276||4276||4276||4276|0
1620918570000|2021-05-13 15:09:30|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|1565
1620918580000|2021-05-13 15:09:40|4275.5|4275|4275|4274|4275.5|4275|4275|4274|1658
1620918590000|2021-05-13 15:09:50|||||||||5
1620918600000|2021-05-13 15:10:00|4275.5|4274.5|4275.5|4274.5|4276|4275.5|4275|4274|2767
1620918610000|2021-05-13 15:10:10|4276|4275|4276|4275.5|4276|4275.5|4276|4274.5|1549
1620918620000|2021-05-13 15:10:20|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|412
1620918630000|2021-05-13 15:10:30|4275|4274.5|4276|4275.5|4276|4275.5|4275|4274.5|2111
1620918640000|2021-05-13 15:10:40|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|2110
1620918650000|2021-05-13 15:10:50|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|2531
1620918660000|2021-05-13 15:11:00|4275.5|4275|4274.5|4274|4275.5|4275|4274.5|4274|4660
1620918670000|2021-05-13 15:11:10|4275|4274.5|4276|4275.5|4276.5|4276|4275|4274|3770
1620918680000|2021-05-13 15:11:20||4275||4275||4275.5||4275|0
1620918690000|2021-05-13 15:11:30||4275.5||4275||4275.5||4275|0
1620918700000|2021-05-13 15:11:40|4276.5|4275.5|4276|4275.5|4277|4276.5|4276|4275|8607
1620918710000|2021-05-13 15:11:50|4276.5|4276|4276.5|4275.5|4276.5|4276|4276|4275.5|2689
1620918720000|2021-05-13 15:12:00||4276||4276||4276||4276|0
1620918730000|2021-05-13 15:12:10|4277|4276.5|4277|4276.5|4277|4276.5|4276.5|4276|927
1620918740000|2021-05-13 15:12:20|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|1385
1620918750000|2021-05-13 15:12:30|4278|4277.5|4278.5|4278|4278.5|4278|4278|4277.5|819
1620918760000|2021-05-13 15:12:40|||||||||610
1620918770000|2021-05-13 15:12:50|4279|4278.5|4278.5|4278|4279.5|4279|4278.5|4278|4558
1620918780000|2021-05-13 15:13:00|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|1105
1620918790000|2021-05-13 15:13:10|||||||||4
1620918820000|2021-05-13 15:13:40|4279.5|4279|4280|4279.5|4280.5|4280|4279|4278.5|3184
1620918830000|2021-05-13 15:13:50|4280.5|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|1296
1620918840000|2021-05-13 15:14:00|4280|4280|4279|4278.5|4280.5|4280|4279|4278.5|3730
1620918850000|2021-05-13 15:14:10|4278.5|4278|4279.5|4278.5|4279.5|4279|4278.5|4278|1842
1620918860000|2021-05-13 15:14:20|4280|4279|4280.5|4280|4281|4280.5|4280|4279|1761
1620918870000|2021-05-13 15:14:30|||||||||100
1620918880000|2021-05-13 15:14:40|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|685
1620918890000|2021-05-13 15:14:50|4281.5|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|1206
1620918900000|2021-05-13 15:15:00|4281||4281||4281||4281||0
1620918910000|2021-05-13 15:15:10|4280.5|4279.5|4280.5|4279|4280.5|4279.5|4280.5|4279|223
1620918920000|2021-05-13 15:15:20||4279.5||4279.5||4279.5||4279.5|73
1620918940000|2021-05-13 15:15:40|4281|4280|4281|4280|4281|4280|4281|4280|236
1620918950000|2021-05-13 15:15:50|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280|141
1620918970000|2021-05-13 15:16:10|4282|4281|4282|4281|4282|4281|4282|4281|2
1620918980000|2021-05-13 15:16:20|4282.5|4281.5|4283|4282|4283.5|4282.5|4282.5|4281.5|272
1620918990000|2021-05-13 15:16:30|4283.5|4282.5|4283|4282|4283.5|4282.5|4283|4282|0
1620919000000|2021-05-13 15:16:40|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|328
1620919010000|2021-05-13 15:16:50|4282|4281|4282|4280.5|4282|4281|4281.5|4280.5|203
1620919020000|2021-05-13 15:17:00|4281.5||4282||4282||4281.5||14
1620919030000|2021-05-13 15:17:10|4281.5|4281|4282|4281|4282|4281|4281.5|4280.5|124
1620919040000|2021-05-13 15:17:20|4282.5|4281.5|4283|4281.5|4283|4282|4282.5|4281.5|52
1620919050000|2021-05-13 15:17:30|4282.5|4282|4283|4282|4283|4282|4282.5|4281.5|0
1620919060000|2021-05-13 15:17:40|4283.5|4282.5|4284|4283|4284|4283|4283.5|4282.5|55
1620919080000|2021-05-13 15:18:00|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|0
1620919090000|2021-05-13 15:18:10||4282||4282.5||4282.5||4282|4
1620919100000|2021-05-13 15:18:20|||||||||86
1620919110000|2021-05-13 15:18:30|4284|4283|4283.5|4282.5|4284|4283|4283.5|4282.5|0
1620919120000|2021-05-13 15:18:40|4284|4283|4282|4281|4284|4283|4282|4281|91
1620919130000|2021-05-13 15:18:50|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|174
1620919140000|2021-05-13 15:19:00|4282|4281|4282|4281|4282|4281|4282|4280.5|0
1620919150000|2021-05-13 15:19:10|4282.5||4282||4282.5||4282||535
1620919160000|2021-05-13 15:19:20|4282.5||4282||4282.5||4282||32
1620919170000|2021-05-13 15:19:30|4282.5|4281.5|4282.5|4281|4282.5|4281.5|4282.5|4281|71
1620919190000|2021-05-13 15:19:50|4282||4282||4282||4282||37
1620919200000|2021-05-13 15:20:00|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|793
1620919210000|2021-05-13 15:20:10|4282||4282||4282||4282||3
1620919220000|2021-05-13 15:20:20|4281.5|4280|4281|4280|4281.5|4280|4281|4280|119
1620919230000|2021-05-13 15:20:30|4280.5|4279.5|4281.5|4280.5|4281.5|4280.5|4280.5|4279.5|344
1620919240000|2021-05-13 15:20:40|4282||4281.5||4282||4281.5||35
1620919250000|2021-05-13 15:20:50|4281|4280|4280|4279|4281|4280|4280|4279|72
1620919260000|2021-05-13 15:21:00||4278.5||4278.5||4278.5||4278.5|102
1620919270000|2021-05-13 15:21:10|4279.5|4279|4279.5|4278.5|4280|4279|4279.5|4278.5|26
1620919300000|2021-05-13 15:21:40|4280|4279|4280|4278.5|4280|4279|4279.5|4278.5|11
1620919310000|2021-05-13 15:21:50|4279.5||4280||4280||4279.5||0
1620919330000|2021-05-13 15:22:10|4280.5|4279|4280|4279|4280.5|4279.5|4280|4279|148
1620919350000|2021-05-13 15:22:30|4279.5|4278.5|4280|4278.5|4280|4279|4279.5|4278.5|740
1620919360000|2021-05-13 15:22:40|4279.5||4279.5||4279.5||4279.5||29
1620919370000|2021-05-13 15:22:50|4280|4279|4280.5|4279.5|4280.5|4279.5|4280|4279|33
1620919380000|2021-05-13 15:23:00|4280|4279|4280.5|4279.5|4280.5|4279.5|4280|4279|196
1620919400000|2021-05-13 15:23:20|4280|4279|4280|4278.5|4280|4279|4280|4278.5|141
1620919410000|2021-05-13 15:23:30||4279||4279||4279||4279|0
1620919430000|2021-05-13 15:23:50|||||||||60
1620919440000|2021-05-13 15:24:00|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|47
1620919450000|2021-05-13 15:24:10|4280|4279|4280|4279|4280|4279|4280|4279|31
1620919460000|2021-05-13 15:24:20|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|19
1620919470000|2021-05-13 15:24:30|4280|4279|4280|4279|4280|4279|4280|4278.5|72
1620919480000|2021-05-13 15:24:40|4280.5||4280||4280.5||4280||220
1620919490000|2021-05-13 15:24:50|4280.5|4279.5|4280|4279|4280.5|4279.5|4280|4279|0
1620919500000|2021-05-13 15:25:00|4279.5|4278.5|4279|4278|4279.5|4278.5|4279|4278|603
1620919510000|2021-05-13 15:25:10|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|50
1620919520000|2021-05-13 15:25:20|4278|4277|4278|4277|4278.5|4277.5|4278|4276.5|7
1620919530000|2021-05-13 15:25:30|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|214
1620919540000|2021-05-13 15:25:40|4278|4277|4277.5|4276|4278|4277|4277|4276|256
1620919550000|2021-05-13 15:25:50|4277||4277||4277||4277||0
1620919560000|2021-05-13 15:26:00|4277.5|4276.5|4278|4276.5|4278|4276.5|4277.5|4276.5|382
1620919570000|2021-05-13 15:26:10|4277.5|4277|4278|4277|4278|4277|4277.5|4277|62
1620919580000|2021-05-13 15:26:20|4277.5|4276.5|4277.5|4276|4277.5|4276.5|4277|4275.5|170
1620919590000|2021-05-13 15:26:30|4278|4276.5|4277.5|4276.5|4278|4277|4277.5|4276|84
1620919600000|2021-05-13 15:26:40|||||||||66
1620919610000|2021-05-13 15:26:50|||||||||293
1620919620000|2021-05-13 15:27:00|4278|4276|4275.5|4274.5|4278|4276|4275.5|4274.5|232
1620919630000|2021-05-13 15:27:10|4275|4274|4275|4273.5|4275|4274|4275|4273.5|45
1620919640000|2021-05-13 15:27:20||4274||4273.5||4274||4273.5|778
1620919650000|2021-05-13 15:27:30|4274.5|4273|4273.5|4272|4275|4273.5|4273.5|4272|386
1620919660000|2021-05-13 15:27:40|4274|4272.5|4275.5|4274|4276|4274.5|4274|4272.5|554
1620919670000|2021-05-13 15:27:50|4275|4274.5|4275|4274|4276|4275|4275|4273.5|760
1620919680000|2021-05-13 15:28:00|4275.5|4274.5|4276|4274.5|4276|4275|4275.5|4274.5|632
1620919690000|2021-05-13 15:28:10|4276.5|4275|4276|4274.5|4276.5|4275|4276|4274.5|459
1620919700000|2021-05-13 15:28:20|4275.5|4274|4275|4274|4275.5|4274.5|4275|4274|82
1620919710000|2021-05-13 15:28:30|4274.5|4273.5|4274.5|4273.5|4275|4273.5|4274.5|4273|33
1620919720000|2021-05-13 15:28:40|4274|4273|4274|4272.5|4274|4273|4274|4272.5|78
1620919740000|2021-05-13 15:29:00|4274.5|4273|4274.5|4273|4275|4274|4274.5|4273|963
1620919750000|2021-05-13 15:29:10|4274|4272.5|4273.5|4272|4274|4272.5|4273.5|4271.5|33
1620919760000|2021-05-13 15:29:20|4274|4271.5|4274.5|4272.5|4275|4273|4274|4271.5|227
1620919770000|2021-05-13 15:29:30|4274|4271.5|4274.5|4273|4274.5|4273|4273|4271.5|1003
1620919780000|2021-05-13 15:29:40|4275|4273.5|4274.5|4273|4275|4273.5|4274.5|4273|204
1620919790000|2021-05-13 15:29:50|4275|4274|4274.5|4272.5|4276|4274.5|4274.5|4272.5|498
1620975610000|2021-05-14 07:00:10|4299.5|4291|4297|4292.5|4299.5|4292.5|4296.5|4291|369
1620975620000|2021-05-14 07:00:20|4296.5|4293|4307|4305|4315|4313.5|4296.5|4293|67378
1620975630000|2021-05-14 07:00:30|4308.5|4304.5|4301|4298|4310|4306|4300|4297|4589
1620975640000|2021-05-14 07:00:40|4301.5|4298.5|4300.5|4297|4302|4301|4299.5|4297|273
1620975650000|2021-05-14 07:00:50|4302.5|4297.5|4302|4300.5|4302.5|4301|4302|4297.5|568
1620975660000|2021-05-14 07:01:00|4301|4299|4301|4297.5|4307|4303|4301|4297.5|1892
1620975670000|2021-05-14 07:01:10|4300.5|4296.5|4298.5|4295.5|4300.5|4297|4298|4295.5|854
1620975680000|2021-05-14 07:01:20|4298|4295|4297|4294.5|4298|4295|4297|4294.5|85
1620975690000|2021-05-14 07:01:30|4296.5|4294|4296|4294.5|4296.5|4295|4295.5|4294|277
1620975700000|2021-05-14 07:01:40|4296.5|4295|4301.5|4299|4301.5|4299|4296|4295|905
1620975710000|2021-05-14 07:01:50|4300.5|4298.5|4299|4297.5|4300.5|4299|4297.5|4296|1343
1620975720000|2021-05-14 07:02:00|4299.5|4298|4300|4298.5|4304.5|4303|4299|4297.5|2576
1620975730000|2021-05-14 07:02:10|4299.5|4298|4301.5|4299.5|4301.5|4299.5|4297|4296|797
1620975740000|2021-05-14 07:02:20|4301|4299|4297|4294.5|4301.5|4299.5|4297|4294.5|1050
1620975750000|2021-05-14 07:02:30|4296.5|4294|4294.5|4293.5|4296.5|4294.5|4294.5|4293|379
1620975760000|2021-05-14 07:02:40|4296|4294.5|4296|4294|4298|4296|4293.5|4292|1763
1620975770000|2021-05-14 07:02:50|4295.5|4294.5|4296|4294|4298|4296|4295.5|4294|1165
1620975780000|2021-05-14 07:03:00|4295.5|4293.5|4293|4291|4295.5|4293.5|4291.5|4290|1182
1620975790000|2021-05-14 07:03:10|4292.5|4290.5|4293|4291|4296.5|4294|4290.5|4289|3341
1620975800000|2021-05-14 07:03:20|4291.5|4290.5|4297|4296|4297.5|4296.5|4291.5|4290|4167
1620975810000|2021-05-14 07:03:30|4297.5|4296.5|4299.5|4297|4299.5|4297|4295.5|4295|4190
1620975820000|2021-05-14 07:03:40|4299|4297.5|4300.5|4299|4300.5|4299|4299|4297.5|3195
1620975830000|2021-05-14 07:03:50|4300|4299.5|4301.5|4300.5|4302|4301|4299.5|4298|3771
1620975840000|2021-05-14 07:04:00|4301|4300|4304|4302.5|4304|4302.5|4300|4298.5|3063
1620975850000|2021-05-14 07:04:10|4303.5|4303|4305.5|4304|4305.5|4304|4302.5|4301.5|2805
1620975860000|2021-05-14 07:04:20|4305|4303.5|4303.5|4302|4305|4303.5|4303|4301.5|1517
1620975870000|2021-05-14 07:04:30|4304|4302.5|4307|4305|4307|4305|4304|4302.5|1969
1620975880000|2021-05-14 07:04:40|4306.5|4305.5|4308|4306.5|4309.5|4308|4306|4305|2911
1620975890000|2021-05-14 07:04:50|4308.5|4307|4308.5|4307.5|4310|4308.5|4307.5|4306.5|2388
1620975900000|2021-05-14 07:05:00|4309|4308|4310.5|4309|4312.5|4311.5|4309|4308|4974
1620975910000|2021-05-14 07:05:10|4310|4309.5|4310.5|4310|4311.5|4310|4309.5|4309|1614
1620975920000|2021-05-14 07:05:20|4311.5|4310.5|4312|4311|4313|4311.5|4310.5|4310|1255
1620975930000|2021-05-14 07:05:30|4312.5|4311.5|4314|4313|4314|4313|4311.5|4310.5|1934
1620975940000|2021-05-14 07:05:40|4314.5|4313.5|4317|4315.5|4317|4315.5|4314.5|4313.5|728
1620975950000|2021-05-14 07:05:50|4317.5|4316.5|4319|4317.5|4319.5|4318|4317|4316|3969
1620975960000|2021-05-14 07:06:00|4319.5|4318|4320.5|4319|4320.5|4319.5|4319|4318|843
1620975970000|2021-05-14 07:06:10|4320|4318.5|4320.5|4318.5|4320.5|4319|4320|4318.5|504
1620975980000|2021-05-14 07:06:20|4320|4318|4320|4318.5|4320.5|4318.5|4316.5|4316|4231
1620975990000|2021-05-14 07:06:30|4319.5|4319|4324|4322.5|4324|4322.5|4319.5|4319|1698
1620976000000|2021-05-14 07:06:40|4324.5|4323|4322|4321.5|4325.5|4324|4321|4320.5|6145
1620976010000|2021-05-14 07:06:50|4321.5|4321|4324|4323.5|4324.5|4323.5|4321.5|4321|7031
1620976020000|2021-05-14 07:07:00|4324.5|4324|4324|4322.5|4326.5|4325|4322|4321|8762
1620976030000|2021-05-14 07:07:10|4324.5|4323|4326|4325|4329|4327.5|4324|4323|13424
1620976040000|2021-05-14 07:07:20|4325.5|4324.5|4326|4324.5|4326.5|4325.5|4324.5|4323.5|6570
1620976050000|2021-05-14 07:07:30|4325.5|4325|4324.5|4324|4326|4325|4322.5|4322|27979
1620976060000|2021-05-14 07:07:40|4325|4323.5|4329|4328|4330|4328|4324.5|4323.5|7123
1620976070000|2021-05-14 07:07:50|4328.5|4327.5|4319|4318|4328.5|4328|4319|4317.5|16900
1620976080000|2021-05-14 07:08:00|4318.5|4317.5|4317|4315.5|4319|4317.5|4316|4315.5|2561
1620976090000|2021-05-14 07:08:10|4316.5||4316.5||4317||4316.5||10
1620976100000|2021-05-14 07:08:20|4317|4316|4321|4319.5|4322|4321|4317|4316|3825
1620976110000|2021-05-14 07:08:30|4320.5|4319|4319|4318|4320.5|4319.5|4319|4318|900
1620976120000|2021-05-14 07:08:40|4319.5|4318.5|4319.5|4318|4320.5|4319|4319|4318|623
1620976130000|2021-05-14 07:08:50|4320|4318.5|4320|4318|4320.5|4318.5|4319.5|4318|34
1620976140000|2021-05-14 07:09:00|4320.5||4320||4320.5||4319.5||66
1620976150000|2021-05-14 07:09:10|4319.5|4317.5|4317.5|4316|4319.5|4317.5|4316|4314.5|4301
1620976160000|2021-05-14 07:09:20|4318|4316.5|4318|4317|4319.5|4318|4317|4316|1747
1620976170000|2021-05-14 07:09:30|4318.5|4316.5|4314.5|4312.5|4319|4318|4314|4312.5|6214
1620976180000|2021-05-14 07:09:40|4315|4313|4313|4311|4315|4313|4310.5|4310|431
1620976190000|2021-05-14 07:09:50|4313.5|4311.5|4310.5|4308.5|4313.5|4311.5|4308|4306.5|6602
1620976200000|2021-05-14 07:10:00|4311|4309|4312|4310|4312|4310|4310.5|4308.5|1352
1620976210000|2021-05-14 07:10:10|4311.5|4309.5|4309.5|4308|4312|4311|4308.5|4307|3271
1620976220000|2021-05-14 07:10:20|4309|4308.5|4309|4307.5|4309|4308.5|4308.5|4307|164
1620976230000|2021-05-14 07:10:30|4308.5|4307|4303.5|4302.5|4308.5|4307|4303.5|4302|3227
1620976240000|2021-05-14 07:10:40|4304|4303|4309|4307.5|4309.5|4308|4304|4303|722
1620976250000|2021-05-14 07:10:50|4309.5|4308|4311.5|4310.5|4312|4311|4309.5|4308|791
1620976260000|2021-05-14 07:11:00|4311|4310|4308.5|4307|4311|4310|4307.5|4306.5|2117
1620976270000|2021-05-14 07:11:10|4308|4306.5|4308|4307|4308.5|4307|4307.5|4306|18
1620976280000|2021-05-14 07:11:20|4308.5|4307.5|4309|4307|4309|4307.5|4308|4307|231
1620976290000|2021-05-14 07:11:30|4309.5|4307.5|4309.5|4308|4310.5|4308.5|4309|4307.5|538
1620976300000|2021-05-14 07:11:40|4310|4308.5|4311.5|4310|4311.5|4310|4309|4308.5|835
1620976310000|2021-05-14 07:11:50|4312.5|4310.5|4314|4312.5|4314|4312.5|4311|4310|670
1620976320000|2021-05-14 07:12:00|4314.5|4313|4314.5|4313|4315|4314|4314.5|4313|111
1620976330000|2021-05-14 07:12:10|4315.5|4313.5|4315|4313.5|4316|4314.5|4313|4312.5|3910
1620976340000|2021-05-14 07:12:20|4315.5|4313|4314|4312.5|4316.5|4316|4313|4312.5|6490
1620976350000|2021-05-14 07:12:30|4314.5|4313|4314|4313|4315.5|4313.5|4314|4313|1527
1620976360000|2021-05-14 07:12:40|4313.5|4312.5|4315.5|4314|4316.5|4315.5|4313.5|4312.5|5651
1620976370000|2021-05-14 07:12:50|4315|4314.5|4316.5|4315|4316.5|4315.5|4315|4314.5|561
1620976380000|2021-05-14 07:13:00|4317|4315.5|4320|4318.5|4320.5|4319|4317|4315.5|3819
1620976390000|2021-05-14 07:13:10|4320.5|4319|4319|4318.5|4320.5|4319|4319|4318|3190
1620976400000|2021-05-14 07:13:20|4319.5|4318|4318.5|4317.5|4320.5|4319|4317.5|4317|4050
1620976410000|2021-05-14 07:13:30|4319|4318|4320|4319|4321|4320|4319|4317.5|825
1620976420000|2021-05-14 07:13:40|4320.5|4319.5|4323|4322|4324|4322.5|4320|4319.5|604
1620976430000|2021-05-14 07:13:50|4322.5|4321.5|4322.5|4321.5|4322.5|4322|4321.5|4321|2563
1620976440000|2021-05-14 07:14:00|4323|4322|4322.5|4321|4323.5|4322|4322|4320.5|1933
1620976450000|2021-05-14 07:14:10|4322|4320.5|4322|4321|4322|4321|4321|4320.5|3887
1620976460000|2021-05-14 07:14:20|4321.5|4320.5|4318|4317|4321.5|4320.5|4318|4317|6276
1620976470000|2021-05-14 07:14:30|4318.5|4317.5|4316.5|4315.5|4318.5|4317.5|4316.5|4315|404
1620976480000|2021-05-14 07:14:40|4316|4315|4316|4315|4316.5|4315.5|4316|4314.5|209
1620976490000|2021-05-14 07:14:50|||||||||45
1620976500000|2021-05-14 07:15:00|4316.5|4315.5|4315|4313.5|4316.5|4315.5|4315|4313|985
1620976510000|2021-05-14 07:15:10|4314.5|4313|4314|4313|4314.5|4313.5|4314|4313|188
1620976520000|2021-05-14 07:15:20|4313.5|4313.5|4315|4314.5|4315.5|4314.5|4313.5|4313.5|1966
1620976530000|2021-05-14 07:15:30|4315.5|4315|4315.5|4314|4316.5|4315|4315|4314|135
1620976540000|2021-05-14 07:15:40|4315|4314.5|4316.5|4315.5|4318|4317|4315|4314|2924
1620976550000|2021-05-14 07:15:50|4317|4316|4316.5|4316|4317.5|4316.5|4316|4315|1134
1620976560000|2021-05-14 07:16:00|4317|4315.5|4316.5|4315.5|4317|4316|4315|4314|2906
1620976570000|2021-05-14 07:16:10|4316|4316|4319|4317.5|4319|4317.5|4315|4314.5|2464
1620976580000|2021-05-14 07:16:20|4318.5|4318|4319|4317.5|4319|4318|4318.5|4317.5|216
1620976590000|2021-05-14 07:16:30|4319.5|4318|4320.5|4319.5|4321.5|4320|4319|4318|901
1620976600000|2021-05-14 07:16:40|4320|4319|4320|4318.5|4320.5|4319|4319.5|4318.5|653
1620976610000|2021-05-14 07:16:50|4319.5|4319|4320|4318.5|4320|4319|4319.5|4318.5|451
1620976620000|2021-05-14 07:17:00|4319.5|4318|4317.5|4316.5|4320|4319|4316.5|4316|4670
1620976630000|2021-05-14 07:17:10|4318|4317|4316.5|4315.5|4318|4317|4316|4314.5|605
1620976640000|2021-05-14 07:17:20|4317|4316|4316.5|4315.5|4317|4316|4316.5|4315.5|65
1620976650000|2021-05-14 07:17:30|4316|4315|4316|4315|4316|4315|4316|4315|1
1620976660000|2021-05-14 07:17:40|4315.5|4314.5|4316.5|4315.5|4317|4315.5|4314.5|4314|928
1620976670000|2021-05-14 07:17:50|4317|4316|4314|4313|4317.5|4316.5|4314|4313|5460
1620976680000|2021-05-14 07:18:00|4314.5|4313.5|4314.5|4313.5|4315|4314.5|4314|4313|1380
1620976690000|2021-05-14 07:18:10|4315|4314|4314|4313.5|4315|4314.5|4314|4313.5|723
1620976700000|2021-05-14 07:18:20|4313.5|4313|4311.5|4310.5|4313.5|4313|4311.5|4310.5|790
1620976710000|2021-05-14 07:18:30|4312|4310|4311|4310|4312|4310.5|4311|4310|611
1620976720000|2021-05-14 07:18:40|4311.5|4310.5|4311|4310.5|4311.5|4310.5|4311|4310|565
1620976730000|2021-05-14 07:18:50|4311.5|4310|4311|4310|4311.5|4310|4311|4310|143
1620976740000|2021-05-14 07:19:00||4310.5||4310.5||4310.5||4310|337
1620976750000|2021-05-14 07:19:10|4311.5|4310|4312.5|4311.5|4313|4312|4311.5|4310|548
1620976760000|2021-05-14 07:19:20|4313||4313||4313||4312.5||0
1620976770000|2021-05-14 07:19:30|4312.5|4312|4312.5|4311.5|4312.5|4312|4312.5|4311.5|820
1620976780000|2021-05-14 07:19:40|4313|4312|4312.5|4311.5|4313|4312.5|4312.5|4311.5|229
1620976790000|2021-05-14 07:19:50|4312|4311|4312|4310.5|4312.5|4311|4310.5|4309.5|1984
1620976800000|2021-05-14 07:20:00|4312.5|4311|4312.5|4311.5|4312.5|4311.5|4312.5|4311|0
1620976810000|2021-05-14 07:20:10|4313|4312|4314.5|4313|4314.5|4313|4313|4311.5|722
1620976820000|2021-05-14 07:20:20|4314|4312.5|4313.5|4312.5|4314|4312.5|4313|4312|685
1620976830000|2021-05-14 07:20:30|4314|4313|4314|4313|4314|4313.5|4313.5|4313|715
1620976840000|2021-05-14 07:20:40|4314.5|4313.5|4315.5|4314.5|4316|4314.5|4314|4313|574
1620976850000|2021-05-14 07:20:50|4316|4315|4316|4315|4317.5|4316|4315|4314.5|2252
1620976860000|2021-05-14 07:21:00|4316.5|4314.5|4318|4316.5|4318|4316.5|4316.5|4314.5|60
1620976870000|2021-05-14 07:21:10|4318.5|4317|4318|4317|4319|4317.5|4318|4317|292
1620976880000|2021-05-14 07:21:20|4318.5|4317.5|4319|4318|4320.5|4320|4318|4317.5|2723
1620976890000|2021-05-14 07:21:30|4318.5|4317.5|4318.5|4317.5|4319|4317.5|4318|4317|0
1620976900000|2021-05-14 07:21:40|4319|4318|4318.5|4317.5|4319|4318|4318.5|4317.5|0
1620976910000|2021-05-14 07:21:50|4318|4317|4317|4316|4318|4317|4316|4315|2114
1620976920000|2021-05-14 07:22:00|4317.5|4316.5|4319|4318|4319|4318|4317|4316.5|460
1620976930000|2021-05-14 07:22:10|4319.5|4318.5|4319.5|4318|4320|4319|4318.5|4318|1314
1620976940000|2021-05-14 07:22:20|4319|4317.5|4318|4316.5|4319|4317.5|4318|4316.5|537
1620976950000|2021-05-14 07:22:30|4317.5|4316|4317.5|4316.5|4318|4316.5|4317.5|4316|0
1620976970000|2021-05-14 07:22:50|4318.5|4317|4317|4316.5|4318.5|4317.5|4316.5|4316|2610
1620976980000|2021-05-14 07:23:00|4317.5|4317|4319|4318|4320|4319|4316.5|4316|6015
1620976990000|2021-05-14 07:23:10|4319.5|4318.5|4318|4317|4319.5|4318.5|4318|4317|1959
1620977000000|2021-05-14 07:23:20|||||||||113
1620977010000|2021-05-14 07:23:30|4317.5||4317.5||4318||4317.5||776
1620977020000|2021-05-14 07:23:40|4318|4317.5|4320|4319|4320.5|4319.5|4317.5|4317|2709
1620977030000|2021-05-14 07:23:50|4320.5|4319.5|4319|4318.5|4320.5|4319.5|4318.5|4317.5|4828
1620977040000|2021-05-14 07:24:00|4319.5|4319|4319.5|4318.5|4319.5|4319|4319.5|4318.5|615
1620977050000|2021-05-14 07:24:10|4320|4319|4321|4320|4323.5|4322|4319.5|4319|4593
1620977060000|2021-05-14 07:24:20|4320.5|4319.5|4320|4319|4320.5|4319.5|4320|4319|0
1620977070000|2021-05-14 07:24:30|4319.5|4319.5|4319.5|4318.5|4321|4320|4319.5|4318.5|1505
1620977080000|2021-05-14 07:24:40|4320|4318|4317.5|4316.5|4320|4318|4317.5|4316.5|2843
1620977090000|2021-05-14 07:24:50|4318|4316|4318|4317|4318|4317|4318|4316|989
1620977100000|2021-05-14 07:25:00|4318.5|4316.5|4318.5|4317.5|4318.5|4318|4318.5|4316.5|369
1620977110000|2021-05-14 07:25:10|4318|4317|4318.5|4317.5|4318.5|4317.5|4317.5|4317|28
1620977120000|2021-05-14 07:25:20|4318|4317|4318.5|4317.5|4318.5|4317.5|4317.5|4317|348
1620977130000|2021-05-14 07:25:30|4318|4317|4317.5|4317|4318|4317|4317.5|4317|76
1620977140000|2021-05-14 07:25:40|4318|4316|4316.5|4315.5|4318|4316.5|4316.5|4315.5|279
1620977150000|2021-05-14 07:25:50|4316|4315|4314|4313|4316.5|4315|4314|4313|420
1620977160000|2021-05-14 07:26:00|4313.5|4312.5|4313|4312|4314|4313|4312.5|4311.5|1866
1620977170000|2021-05-14 07:26:10|4312.5|4312.5|4312|4311|4313|4312.5|4311.5|4310.5|1265
1620977180000|2021-05-14 07:26:20|4311.5|4310.5|4309|4307.5|4311.5|4310.5|4309|4307.5|794
1620977190000|2021-05-14 07:26:30|4308.5|4307|4307.5|4306.5|4308.5|4308|4307.5|4306|0
1620977200000|2021-05-14 07:26:40|4307|4306|4308.5|4308|4309|4308|4306.5|4305.5|1724
1620977210000|2021-05-14 07:26:50|4308|4307.5|4308|4307.5|4308|4308|4308|4307.5|0
1620977220000|2021-05-14 07:27:00|4308.5|4308|4308|4307|4308.5|4308|4307|4306|1767
1620977230000|2021-05-14 07:27:10|4307.5|4306.5|4308|4307|4308|4307|4307.5|4306.5|12
1620977240000|2021-05-14 07:27:20|4308.5|4307.5|4310.5|4309.5|4310.5|4309.5|4308.5|4307.5|1746
1620977250000|2021-05-14 07:27:30|4311|4310|4311|4310|4311.5|4310.5|4311|4310|382
1620977270000|2021-05-14 07:27:50|4312|4310.5|4313|4312|4313.5|4312|4311|4310|242
1620977280000|2021-05-14 07:28:00|4313.5|4312.5|4313|4312|4313.5|4312.5|4313|4312|687
1620977290000|2021-05-14 07:28:10|4312.5|4312.5|4311.5|4310.5|4312.5|4312.5|4311.5|4310.5|1208
1620977300000|2021-05-14 07:28:20|4312|4311|4310.5|4309.5|4312.5|4311|4310.5|4309.5|1472
1620977310000|2021-05-14 07:28:30|||||||||46
1620977320000|2021-05-14 07:28:40|4311|4310|4311|4309.5|4311|4310|4311|4309.5|77
1620977330000|2021-05-14 07:28:50||4310||4310||4310||4310|0
1620977340000|2021-05-14 07:29:00|||||||||105
1620977350000|2021-05-14 07:29:10|4311.5|4309.5|4313.5|4312|4314|4313|4311.5|4309.5|1026
1620977360000|2021-05-14 07:29:20|4313|4312.5|4313|4312|4314|4312.5|4313|4312|437
1620977370000|2021-05-14 07:29:30|4312.5|4311.5|4311|4310|4313|4312|4310|4309.5|13896
1620977380000|2021-05-14 07:29:40|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|215
1620977390000|2021-05-14 07:29:50|4310|4310|4310|4309.5|4310.5|4310|4310|4309.5|334
1620977400000|2021-05-14 07:30:00|4309|4309|4309|4308|4309|4309|4308|4307|1226
1620977410000|2021-05-14 07:30:10|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|0
1620977420000|2021-05-14 07:30:20|4308|4307|4310.5|4309|4310.5|4309.5|4307.5|4306|2797
1620977430000|2021-05-14 07:30:30||4309.5||4309.5||4309.5||4309.5|0
1620977440000|2021-05-14 07:30:40|||||||||209
1620977460000|2021-05-14 07:31:00|4311|4310|4312|4311|4312.5|4311.5|4311|4309.5|629
1620977470000|2021-05-14 07:31:10|4312.5|4311.5|4313|4312|4313|4312|4312|4311|0
1620977480000|2021-05-14 07:31:20|4312.5|4311.5|4311.5|4311|4313|4312|4311.5|4311|3432
1620977490000|2021-05-14 07:31:30|4312|4310.5|4310.5|4309.5|4312|4310.5|4310|4309.5|1207
1620977500000|2021-05-14 07:31:40|4311|4310|4310.5|4309.5|4311|4310.5|4310.5|4309.5|456
1620977520000|2021-05-14 07:32:00|||||||||67
1620977530000|2021-05-14 07:32:10|4310||4310.5||4310.5||4310||128
1620977540000|2021-05-14 07:32:20|4310|4309|4309.5|4308.5|4310|4309|4309|4308|639
1620977550000|2021-05-14 07:32:30|4309|4309|4309.5|4308.5|4309.5|4309|4309|4308.5|10
1620977560000|2021-05-14 07:32:40|4310|4309|4308.5|4307.5|4310|4309.5|4308.5|4307.5|2166
1620977570000|2021-05-14 07:32:50|4308|4307|4307.5|4307|4308|4307|4307.5|4307|28
1620977580000|2021-05-14 07:33:00|4307|4306.5|4307|4306|4307|4306.5|4306.5|4306|286
1620977590000|2021-05-14 07:33:10|4307.5|4306.5|4307.5|4306.5|4308|4307|4307|4306.5|453
1620977600000|2021-05-14 07:33:20|4307||4307||4307||4307||205
1620977620000|2021-05-14 07:33:40|4307.5|4307|4308.5|4307.5|4308.5|4307.5|4307|4306.5|367
1620977640000|2021-05-14 07:34:00|4309|4308|4309.5|4309|4309.5|4309|4309|4308|138
1620977650000|2021-05-14 07:34:10|4309|4308.5|4310.5|4309.5|4310.5|4310|4309|4308|1449
1620977660000|2021-05-14 07:34:20|4311|4310|4311.5|4310.5|4313.5|4312|4310.5|4310|4140
1620977670000|2021-05-14 07:34:30|4311|4309.5|4310.5|4309.5|4311.5|4309.5|4310.5|4309.5|1001
1620977680000|2021-05-14 07:34:40|4310|4309|4310|4309|4310|4309|4310|4308.5|351
1620977690000|2021-05-14 07:34:50|||||||||474
1620977700000|2021-05-14 07:35:00|4309.5|4308.5|4309|4308|4310|4308.5|4308|4307|1339
1620977710000|2021-05-14 07:35:10|4308.5|4307.5|4308|4307.5|4308.5|4307.5|4308|4307.5|0
1620977720000|2021-05-14 07:35:20|4309|4308|4308|4307|4309|4308.5|4308|4307|1217
1620977730000|2021-05-14 07:35:30|4308.5|4306.5|4309|4308|4309|4308|4308.5|4306.5|597
1620977740000|2021-05-14 07:35:40|4308.5|4307.5|4308.5|4307.5|4309|4308|4308.5|4307.5|96
1620977750000|2021-05-14 07:35:50|4308|4307|4308.5|4307.5|4308.5|4307.5|4308|4307|119
1620977760000|2021-05-14 07:36:00|4308|4307|4307.5|4306.5|4308|4307|4307|4306|544
1620977770000|2021-05-14 07:36:10|4307|4306|4307|4306|4307|4306.5|4307|4306|2
1620977780000|2021-05-14 07:36:20||4305.5||4306||4306||4305.5|0
1620977790000|2021-05-14 07:36:30|4307.5|4305.5|4307.5|4307|4307.5|4307|4307.5|4305.5|950
1620977800000|2021-05-14 07:36:40|4308|4307.5|4307.5|4307|4308.5|4308|4307.5|4307|1672
1620977810000|2021-05-14 07:36:50|4307|4306.5|4307.5|4306.5|4307.5|4306.5|4307|4306.5|244
1620977820000|2021-05-14 07:37:00|4307|4306|4306|4305|4307.5|4306|4305|4303.5|1168
1620977830000|2021-05-14 07:37:10|4307|4305.5|4307|4306|4307.5|4306|4306.5|4305.5|20
1620977840000|2021-05-14 07:37:20|4306.5|4305.5|4306|4305|4306.5|4305.5|4306|4305|962
1620977850000|2021-05-14 07:37:30|4306.5|4305.5|4308|4306.5|4308|4306.5|4306|4305|868
1620977860000|2021-05-14 07:37:40||4307||4307.5||4307.5||4307|0
1620977870000|2021-05-14 07:37:50||4307||4307||4307.5||4307|129
1620977880000|2021-05-14 07:38:00|4307.5|4307.5|4308|4307|4308|4307.5|4307.5|4307|312
1620977900000|2021-05-14 07:38:20|4309|4307.5|4308.5|4308|4309.5|4308|4308.5|4307.5|371
1620977910000|2021-05-14 07:38:30|4308|4307.5|4308.5|4307.5|4308.5|4307.5|4308|4307.5|824
1620977920000|2021-05-14 07:38:40|4308|4307|4307.5|4306.5|4308|4307.5|4307.5|4306.5|1108
1620977930000|2021-05-14 07:38:50|4308|4307|4308|4307.5|4308|4307.5|4308|4306.5|147
1620977940000|2021-05-14 07:39:00|4308.5|4308|4309.5|4308.5|4309.5|4308.5|4308|4307.5|661
1620977950000|2021-05-14 07:39:10|4310|4309|4310.5|4309|4310.5|4309|4310|4309|29
1620977960000|2021-05-14 07:39:20|4311|4309.5|4312|4311|4312|4311.5|4311|4309.5|653
1620977970000|2021-05-14 07:39:30|4311.5|4310.5|4311.5|4310.5|4311.5|4310.5|4311.5|4310.5|476
1620977980000|2021-05-14 07:39:40|4311|4310|4310.5|4310|4311.5|4310|4310|4309.5|1925
1620977990000|2021-05-14 07:39:50|4310|4309.5|4310|4309|4310.5|4310|4310|4309|612
1620978000000|2021-05-14 07:40:00|4309.5|4308.5|4309.5|4308.5|4310|4309|4309.5|4308.5|113
1620978010000|2021-05-14 07:40:10||4308||4308||4308||4308|0
1620978030000|2021-05-14 07:40:30|4309||4309||4309||4309||0
1620978040000|2021-05-14 07:40:40|4308.5|4308.5|4309|4308.5|4309|4308.5|4308.5|4308.5|342
1620978050000|2021-05-14 07:40:50||4308||4308||4308||4308|534
1620978060000|2021-05-14 07:41:00|4308.5|4307.5|4309|4308.5|4309|4308.5|4308|4307|1468
1620978070000|2021-05-14 07:41:10|4308.5|4308|4308|4306.5|4308.5|4308|4308|4306.5|265
1620978080000|2021-05-14 07:41:20|4307.5|4306|4308|4307|4308|4307|4307|4306|50
1620978090000|2021-05-14 07:41:30|4307.5|4306.5|4308|4306.5|4308|4307|4307.5|4306.5|247
1620978100000|2021-05-14 07:41:40||4307||4307||4307||4307|0
1620978120000|2021-05-14 07:42:00|4307.5|4306.5|4308|4307|4308|4307|4307|4306.5|122
1620978130000|2021-05-14 07:42:10|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|4308.5|4307|111
1620978140000|2021-05-14 07:42:20|||||||||1100
1620978150000|2021-05-14 07:42:30|4309|4308|4309.5|4309|4309.5|4309|4308.5|4308|1328
1620978160000|2021-05-14 07:42:40|4310|4309.5|4310|4309|4310|4309.5|4310|4309|113
1620978180000|2021-05-14 07:43:00|||||||||79
1620978200000|2021-05-14 07:43:20|4310.5|4309.5|4312|4310.5|4312|4310.5|4310.5|4309|474
1620978210000|2021-05-14 07:43:30|4311.5||4311.5||4311.5||4311.5||0
1620978220000|2021-05-14 07:43:40|||||||||60
1620978230000|2021-05-14 07:43:50||4311||4311||4311||4311|20
1620978240000|2021-05-14 07:44:00|4311|4310.5|4311|4310.5|4311.5|4310.5|4311|4310.5|305
1620978250000|2021-05-14 07:44:10|||||||||47
1620978260000|2021-05-14 07:44:20|4310.5|4310|4311.5|4310.5|4311.5|4310.5|4310.5|4309.5|6703
1620978270000|2021-05-14 07:44:30|4311|4311|4312|4311|4312|4311.5|4311|4311|1439
1620978280000|2021-05-14 07:44:40|4312.5|4311.5|4312|4311|4313|4312|4312|4311|1123
1620978290000|2021-05-14 07:44:50|4312.5|4310.5|4311|4310|4312.5|4310.5|4310.5|4310|1022
1620978300000|2021-05-14 07:45:00|4310.5|4309.5|4310.5|4309.5|4310.5|4310|4310|4309.5|285
1620978310000|2021-05-14 07:45:10|4310|4309|4310|4309.5|4310.5|4310|4310|4309|578
1620978320000|2021-05-14 07:45:20|4309.5|4309|4309.5|4308.5|4309.5|4309|4309.5|4308.5|265
1620978330000|2021-05-14 07:45:30|||||||||14
1620978350000|2021-05-14 07:45:50|||||||||34
1620978360000|2021-05-14 07:46:00|4310|4309|4311|4310.5|4311|4310.5|4310|4309|1282
1620978370000|2021-05-14 07:46:10|4310.5|4310|4311.5|4310.5|4311.5|4311|4310.5|4310|392
1620978380000|2021-05-14 07:46:20|4311|4310|4311|4310|4311.5|4310.5|4311|4310|52
1620978390000|2021-05-14 07:46:30|4310.5|4309.5|4310|4309|4311|4309.5|4309.5|4309|850
1620978400000|2021-05-14 07:46:40|4310.5|4309.5|4311|4310|4311|4310|4310.5|4309.5|606
1620978410000|2021-05-14 07:46:50|4311.5|4310.5|4312|4311|4312|4311|4311|4310|636
1620978430000|2021-05-14 07:47:10|4312.5|4311.5|4313.5|4312.5|4314|4313|4312.5|4311.5|1027
1620978440000|2021-05-14 07:47:20|4313|4312|4312.5|4311.5|4313|4312.5|4312|4311|558
1620978450000|2021-05-14 07:47:30|4313|4312|4313|4312|4313|4312|4313|4312|0
1620978460000|2021-05-14 07:47:40||4312.5||4312.5||4312.5||4312|347
1620978480000|2021-05-14 07:48:00|4312.5|4312|4313|4312.5|4313.5|4312.5|4312.5|4312|988
1620978490000|2021-05-14 07:48:10|4313.5|4313|4314|4313.5|4314.5|4313.5|4313.5|4312.5|959
1620978500000|2021-05-14 07:48:20|4313.5|4313|4313|4312|4313.5|4313|4313|4311.5|1387
1620978510000|2021-05-14 07:48:30|4312.5|4311.5|4312.5|4312|4312.5|4312|4312.5|4311.5|31
1620978520000|2021-05-14 07:48:40||4311.5||4312||4312||4311.5|0
1620978530000|2021-05-14 07:48:50|4313|4312.5|4311.5|4310.5|4313|4312.5|4311.5|4310.5|1099
1620978540000|2021-05-14 07:49:00|4312|4311|4316|4315|4316|4315|4311|4310.5|5103
1620978550000|2021-05-14 07:49:10|4316.5|4315.5|4316.5|4315.5|4317|4316|4316.5|4315.5|520
1620978560000|2021-05-14 07:49:20|4316|4315|4316.5|4315|4316.5|4315.5|4315.5|4315|1212
1620978570000|2021-05-14 07:49:30|4316||4316.5||4316.5||4316||49
1620978580000|2021-05-14 07:49:40|4316|4315.5|4316|4315.5|4316.5|4316|4315.5|4315|2382
1620978590000|2021-05-14 07:49:50|4316.5|4316|4316|4315.5|4317|4316|4316|4315.5|1033
1620978600000|2021-05-14 07:50:00|4317|4316|4315|4314.5|4317|4316.5|4313.5|4313|8692
1620978610000|2021-05-14 07:50:10|4315.5|4314|4315|4314|4315.5|4314|4314.5|4314|0
1620978620000|2021-05-14 07:50:20|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|0
1620978640000|2021-05-14 07:50:40|4314||4314.5||4314.5||4314||1413
1620978650000|2021-05-14 07:50:50|4315|4314|4315.5|4314.5|4315.5|4315|4315|4313.5|1818
1620978660000|2021-05-14 07:51:00|||||||||219
1620978670000|2021-05-14 07:51:10|4315|4314|4315.5|4314.5|4315.5|4314.5|4314.5|4314|1263
1620978680000|2021-05-14 07:51:20|4316|4315|4316.5|4315.5|4316.5|4315.5|4315.5|4315|802
1620978690000|2021-05-14 07:51:30|4316|4316|4318.5|4317.5|4318.5|4317.5|4316|4316|818
1620978700000|2021-05-14 07:51:40|4318|4317|4316.5|4316|4318.5|4317|4316.5|4316|1127
1620978720000|2021-05-14 07:52:00|4316|4315.5|4316|4315.5|4316.5|4316|4316|4315.5|2033
1620978730000|2021-05-14 07:52:10|4315.5|4315|4315.5|4314.5|4315.5|4315|4315|4314.5|1422
1620978740000|2021-05-14 07:52:20|4316|4315|4318|4317|4318|4317|4315.5|4315|489
1620978750000|2021-05-14 07:52:30|4318.5||4318.5||4318.5||4318.5||0
1620978780000|2021-05-14 07:53:00|4318|4316.5|4317|4316|4318|4316.5|4317|4316|1223
1620978800000|2021-05-14 07:53:20||4316.5||4316.5||4316.5||4316.5|250
1620978810000|2021-05-14 07:53:30|4317.5|4317|4319.5|4318.5|4320|4318.5|4317.5|4317|2407
1620978820000|2021-05-14 07:53:40|4319|4319|4318.5|4317.5|4319|4319|4318|4317.5|1705
1620978830000|2021-05-14 07:53:50|4318|4317|4318.5|4318|4318.5|4318|4317.5|4317|1483
1620978840000|2021-05-14 07:54:00|4319|4317.5|4318|4317.5|4319|4317.5|4318|4317.5|1612
1620978850000|2021-05-14 07:54:10|4318.5|4318|4319.5|4318.5|4319.5|4318.5|4318.5|4318|135
1620978860000|2021-05-14 07:54:20|4319|4319|4320|4319.5|4321|4320|4319|4318.5|1271
1620978870000|2021-05-14 07:54:30|4320.5|4319|4320|4319|4320.5|4319.5|4320|4319|0
1620978880000|2021-05-14 07:54:40|4320.5|4319.5|4320|4319.5|4320.5|4319.5|4319|4318.5|3948
1620978890000|2021-05-14 07:54:50|4320.5|4320|4321|4320|4321.5|4320.5|4320|4319|1843
1620978900000|2021-05-14 07:55:00|4320.5|4319.5|4321|4320.5|4321.5|4321|4320.5|4319.5|2968
1620978910000|2021-05-14 07:55:10|4321.5||4321||4321.5||4321||628
1620978920000|2021-05-14 07:55:20|4321.5|4321|4321.5|4321|4321.5|4321|4321.5|4321|548
1620978930000|2021-05-14 07:55:30|4321|4320.5|4321|4320|4321|4320.5|4320.5|4320|2494
1620978950000|2021-05-14 07:55:50||4320.5||4320||4320.5||4320|230
1620978960000|2021-05-14 07:56:00|4321.5|4320.5|4321.5|4320.5|4322|4321|4321|4320|2394
1620978970000|2021-05-14 07:56:10|4321|4320|4320.5|4319.5|4321.5|4320|4320|4319.5|2443
1620978980000|2021-05-14 07:56:20|||||||||73
1620979000000|2021-05-14 07:56:40|4320||4320.5||4320.5||4320||0
1620979010000|2021-05-14 07:56:50||4320||4320||4320||4320|230
1620979020000|2021-05-14 07:57:00|4321|4319.5|4320|4319.5|4321|4319.5|4320|4319.5|1083
1620979030000|2021-05-14 07:57:10|||||||||12
1620979040000|2021-05-14 07:57:20|||||||||218
1620979050000|2021-05-14 07:57:30|4319.5|4319|4319.5|4319|4319.5|4319|4319.5|4319|1932
1620979060000|2021-05-14 07:57:40|||||||||12
1620979070000|2021-05-14 07:57:50|4320|4319.5|4320|4319|4320.5|4320|4320|4319|547
1620979090000|2021-05-14 07:58:10|4320.5|4319.5|4319.5|4318.5|4320.5|4319.5|4319.5|4318.5|2194
1620979100000|2021-05-14 07:58:20|||||||||27
1620979110000|2021-05-14 07:58:30||4319||4318.5||4319||4318.5|51
1620979120000|2021-05-14 07:58:40|4319|4318|4318.5|4318|4319|4318.5|4318.5|4318|597
1620979130000|2021-05-14 07:58:50|4319|4318.5|4320|4319.5|4320.5|4319.5|4319|4318|1446
1620979140000|2021-05-14 07:59:00|4320.5|4320|4320.5|4319.5|4321|4320.5|4320|4319|1997
1620979150000|2021-05-14 07:59:10|||||||||43
1620979160000|2021-05-14 07:59:20||4320||4319.5||4320||4319.5|175
1620979170000|2021-05-14 07:59:30|4320|4320|4320.5|4319.5|4321.5|4321|4320|4319.5|1962
1620979190000|2021-05-14 07:59:50|||||||||141
1620979200000|2021-05-14 08:00:00|4320|4319|4320.5|4319.5|4320.5|4319.5|4319.5|4319|2320
1620979210000|2021-05-14 08:00:10|4321|4320|4323|4322|4323|4322.5|4321|4320|1774
1620979220000|2021-05-14 08:00:20|4322.5|4321.5|4322.5|4321.5|4323|4322|4322|4321.5|201
1620979230000|2021-05-14 08:00:30|4322|4321|4321|4320.5|4322.5|4321|4320.5|4320|3176
1620979240000|2021-05-14 08:00:40|4321.5|4321|4321|4320|4321.5|4321|4321|4320|283
1620979250000|2021-05-14 08:00:50|4321.5|4320.5|4322.5|4321|4322.5|4321|4321.5|4320.5|305
1620979260000|2021-05-14 08:01:00|4323|4321.5|4323|4322.5|4323|4322.5|4322.5|4321|1375
1620979270000|2021-05-14 08:01:10|4323.5|4322|4325|4324|4325|4324.5|4323.5|4322|866
1620979280000|2021-05-14 08:01:20|4324.5|4323.5|4323.5|4322.5|4324.5|4323.5|4323.5|4322.5|1633
1620979290000|2021-05-14 08:01:30|4323|4323|4323|4322|4323|4323|4323|4322|804
1620979300000|2021-05-14 08:01:40|4323.5|4322.5|4323|4322|4323.5|4323|4322.5|4322|1054
1620979310000|2021-05-14 08:01:50|4322.5|4321.5|4321|4320.5|4323|4321.5|4321|4320.5|966
1620979320000|2021-05-14 08:02:00|4321.5|4321|4321.5|4320.5|4321.5|4321|4321.5|4320.5|225
1620979330000|2021-05-14 08:02:10|4321||4321||4321||4321||45
1620979340000|2021-05-14 08:02:20|4321.5|4320|4321|4320.5|4321.5|4321|4320.5|4319.5|4444
1620979350000|2021-05-14 08:02:30|4321.5||4321.5||4321.5||4321.5||115
1620979360000|2021-05-14 08:02:40|4321|4320|4320|4319|4321.5|4320|4320|4319|1680
1620979370000|2021-05-14 08:02:50|4319.5|4318.5|4319.5|4318.5|4319.5|4319|4319|4318.5|101
1620979380000|2021-05-14 08:03:00|4320|4319|4320|4319.5|4320|4319.5|4319.5|4319|1255
1620979390000|2021-05-14 08:03:10|4319.5|4319|4319.5|4318.5|4319.5|4319|4319.5|4318.5|623
1620979400000|2021-05-14 08:03:20|4319||4319||4319||4319||554
1620979410000|2021-05-14 08:03:30|4319.5|4319|4319.5|4318.5|4319.5|4319|4319.5|4318.5|464
1620979430000|2021-05-14 08:03:50|4319|4318|4319|4318|4319|4318|4318.5|4318|589
1620979440000|2021-05-14 08:04:00|4319.5|4318.5|4321|4320|4321|4320|4319.5|4318.5|510
1620979450000|2021-05-14 08:04:10|4320.5|4319.5|4321|4320|4321|4320|4320.5|4319.5|112
1620979460000|2021-05-14 08:04:20|||||||||70
1620979470000|2021-05-14 08:04:30|4320.5||4321||4321||4320.5||70
1620979480000|2021-05-14 08:04:40|4320.5|4320.5|4323|4322|4323|4322.5|4320.5|4320.5|540
1620979490000|2021-05-14 08:04:50|4323.5||4323.5||4323.5||4323.5||0
1620979500000|2021-05-14 08:05:00|4324|4322.5|4324|4322.5|4324|4322.5|4324|4322.5|0
1620979510000|2021-05-14 08:05:10|4323.5||4323.5||4323.5||4323.5||0
1620979520000|2021-05-14 08:05:20|4324|4323|4324|4323.5|4324|4323.5|4324|4323|0
1620979530000|2021-05-14 08:05:30|4325|4324|4324.5|4324|4325|4324|4324.5|4324|16
1620979540000|2021-05-14 08:05:40|4324|4323.5|4324|4322.5|4324.5|4323.5|4323|4322.5|3479
1620979550000|2021-05-14 08:05:50||4323||4323||4323||4323|25
1620979560000|2021-05-14 08:06:00|4324.5|4323.5|4324|4323|4325|4324.5|4323.5|4323|1958
1620979570000|2021-05-14 08:06:10|4324.5|4323.5|4324|4323|4324.5|4323.5|4324|4323|108
1620979580000|2021-05-14 08:06:20||4323.5||4323.5||4323.5||4323.5|48
1620979590000|2021-05-14 08:06:30|4323.5|4323|4323|4322|4323.5|4323|4322.5|4321|1794
1620979600000|2021-05-14 08:06:40|4322.5|4321.5|4322|4321|4322.5|4322|4321.5|4321|344
1620979610000|2021-05-14 08:06:50|4321.5|4320.5|4319.5|4318.5|4321.5|4321|4319.5|4318.5|544
1620979620000|2021-05-14 08:07:00|||||||||64
1620979640000|2021-05-14 08:07:20|4320|4319|4321.5|4320|4321.5|4320|4320|4319|357
1620979650000|2021-05-14 08:07:30|4321|4319|4320|4319|4321|4319.5|4320|4319|404
1620979660000|2021-05-14 08:07:40|4319.5|4318.5|4319.5|4318.5|4320|4318.5|4319.5|4318.5|12
1620979670000|2021-05-14 08:07:50|4320|4319|4320.5|4320|4321|4320.5|4320|4319|488
1620979680000|2021-05-14 08:08:00|4321|4319.5|4320.5|4319.5|4321|4320|4320|4319.5|1133
1620979690000|2021-05-14 08:08:10|4320|4319|4319.5|4318.5|4320|4319|4319.5|4318.5|362
1620979700000|2021-05-14 08:08:20|4319|4318|4318|4317|4319.5|4318.5|4318|4317|408
1620979710000|2021-05-14 08:08:30|4318.5|4317.5|4319.5|4318|4319.5|4319|4318|4317|1727
1620979720000|2021-05-14 08:08:40|4319|4318.5|4319|4318|4319.5|4318.5|4318.5|4318|650
1620979730000|2021-05-14 08:08:50|4319.5||4319||4319.5||4319||0
1620979750000|2021-05-14 08:09:10|4319.5|4318.5|4319.5|4318.5|4319.5|4319|4319.5|4318.5|411
1620979760000|2021-05-14 08:09:20|4319|4318|4319|4318|4319|4318.5|4319|4318|351
1620979770000|2021-05-14 08:09:30|4319.5||4319.5||4319.5||4319.5||0
1620979780000|2021-05-14 08:09:40|4320|4318.5|4320.5|4320|4320.5|4320|4320|4318.5|601
1620979790000|2021-05-14 08:09:50||4319.5||4319.5||4319.5||4319.5|63
1620979800000|2021-05-14 08:10:00|4320|4319|4319.5|4318|4320.5|4319|4319|4318|1653
1620979810000|2021-05-14 08:10:10|4319||4319.5||4319.5||4319||0
1620979820000|2021-05-14 08:10:20|4319||4319.5||4319.5||4319||0
1620979850000|2021-05-14 08:10:50|4320|4318.5|4320|4319|4320|4319.5|4319.5|4318.5|1244
1620979860000|2021-05-14 08:11:00|4319.5|4318.5|4320|4319|4320|4319|4319.5|4318.5|295
1620979870000|2021-05-14 08:11:10|4319.5|4318.5|4319.5|4318.5|4319.5|4318.5|4319|4318.5|508
1620979880000|2021-05-14 08:11:20||4319||4318.5||4319||4318.5|0
1620979890000|2021-05-14 08:11:30||4319||4318.5||4319||4318.5|249
1620979920000|2021-05-14 08:12:00||4319||4319||4319||4319|44
1620979930000|2021-05-14 08:12:10|4320|4319.5|4320|4319|4320|4319.5|4320|4319|283
1620979940000|2021-05-14 08:12:20|4319.5||4320||4320||4319.5||0
1620979950000|2021-05-14 08:12:30|4319.5|4318.5|4320|4319|4320|4319|4319|4318.5|1352
1620979960000|2021-05-14 08:12:40|4319.5|4318.5|4319|4318|4319.5|4319|4319|4318|608
1620979970000|2021-05-14 08:12:50|4318.5||4319||4319||4318.5||182
1620979990000|2021-05-14 08:13:10|||||||||380
1620980000000|2021-05-14 08:13:20|||||||||80
1620980010000|2021-05-14 08:13:30|4318.5|4317.5|4318.5|4317.5|4318.5|4318|4318|4317.5|1785
1620980030000|2021-05-14 08:13:50|||||||||35
1620980040000|2021-05-14 08:14:00|4318|4317|4317.5|4316.5|4318|4317|4317|4316|2435
1620980060000|2021-05-14 08:14:20|4318|4317|4317.5|4316.5|4318.5|4317.5|4317.5|4316.5|288
1620980080000|2021-05-14 08:14:40|||||||||23
1620980090000|2021-05-14 08:14:50|||||||||197
1620980100000|2021-05-14 08:15:00|4317|4317|4317.5|4317|4317.5|4317|4317|4317|54
1620980110000|2021-05-14 08:15:10||4316.5||4316.5||4316.5||4316.5|0
1620980120000|2021-05-14 08:15:20|4317|4316|4317|4316|4317|4316.5|4316.5|4316|1565
1620980140000|2021-05-14 08:15:40|4317.5|4316.5|4318|4317.5|4318.5|4317.5|4317|4316.5|685
1620980170000|2021-05-14 08:16:10|4317.5|4317|4318|4317|4318|4317|4317.5|4316.5|849
1620980190000|2021-05-14 08:16:30|4318.5|4317.5|4319.5|4318.5|4319.5|4319|4318.5|4317.5|534
1620980200000|2021-05-14 08:16:40||4319||4318.5||4319||4318.5|176
1620980220000|2021-05-14 08:17:00|4319|4319|4318.5|4318|4319.5|4319|4318.5|4318|2096
1620980230000|2021-05-14 08:17:10||4317.5||4317.5||4318||4317.5|2034
1620980240000|2021-05-14 08:17:20|4319|4318|4319|4318|4319|4318|4319|4318|377
1620980250000|2021-05-14 08:17:30|4319.5|4318.5|4320.5|4319.5|4320.5|4319.5|4319.5|4318.5|365
1620980260000|2021-05-14 08:17:40|4320|4320|4320|4319|4320|4320|4319.5|4319|457
1620980270000|2021-05-14 08:17:50|4320.5|4319.5|4320|4319.5|4320.5|4319.5|4320|4319.5|524
1620980280000|2021-05-14 08:18:00||4319||4319.5||4319.5||4319|0
1620980290000|2021-05-14 08:18:10|4320.5|4320|4321.5|4320.5|4321.5|4321|4320.5|4320|737
1620980300000|2021-05-14 08:18:20|4321|4320|4320|4319.5|4321|4320|4320|4319.5|1002
1620980310000|2021-05-14 08:18:30|4320.5|4320|4320.5|4319.5|4320.5|4320|4320.5|4319.5|672
1620980320000|2021-05-14 08:18:40|4320|4319|4320.5|4319|4320.5|4319|4319.5|4319|0
1620980330000|2021-05-14 08:18:50|4321|4319.5|4321|4320|4321|4320|4321|4319.5|37
1620980340000|2021-05-14 08:19:00|4320.5|4320.5|4320.5|4320|4321|4320.5|4320|4319.5|753
1620980350000|2021-05-14 08:19:10|4321|4319.5|4319.5|4319|4321|4319.5|4319.5|4319|731
1620980360000|2021-05-14 08:19:20||4318.5||4318.5||4318.5||4318.5|45
1620980370000|2021-05-14 08:19:30||4319||4318.5||4319||4318.5|64
1620980390000|2021-05-14 08:19:50|||||||||2
1620980400000|2021-05-14 08:20:00||4319||4319||4319||4319|0
1620980410000|2021-05-14 08:20:10|4320|4319.5|4321|4320.5|4321|4320.5|4320|4319.5|201
1620980420000|2021-05-14 08:20:20|4320.5|4320|4321|4320|4321|4320|4320.5|4320|1872
1620980430000|2021-05-14 08:20:30|4320.5|4319.5|4320|4319.5|4320.5|4320|4320|4319.5|717
1620980440000|2021-05-14 08:20:40|4319.5|4319|4319.5|4318.5|4320|4319|4319.5|4318.5|288
1620980450000|2021-05-14 08:20:50|4319|4318|4318|4317.5|4319|4318|4318|4317.5|0
1620980460000|2021-05-14 08:21:00|4317.5|4317|4317.5|4317|4318.5|4318|4317.5|4317|1090
1620980470000|2021-05-14 08:21:10|4318|4317.5|4318|4317|4318.5|4318|4318|4317|1506
1620980480000|2021-05-14 08:21:20|||||||||40
1620980490000|2021-05-14 08:21:30|4317.5||4317.5||4317.5||4317.5||0
1620980500000|2021-05-14 08:21:40|4318||4318||4318||4318||0
1620980510000|2021-05-14 08:21:50|4317.5||4318||4318||4317.5||380
1620980520000|2021-05-14 08:22:00|4318.5|4317.5|4318.5|4317.5|4319|4318|4318|4317.5|314
1620980540000|2021-05-14 08:22:20|4318|4317|4318|4317|4318|4317|4317.5|4317|1158
1620980560000|2021-05-14 08:22:40|4318.5|4317.5|4319|4318|4319|4318.5|4318|4317|1857
1620980570000|2021-05-14 08:22:50|4318.5|4317.5|4318|4317|4318.5|4317.5|4317.5|4317|1480
1620980580000|2021-05-14 08:23:00|4317.5|4316.5|4316|4315|4317.5|4316.5|4315.5|4315|722
1620980590000|2021-05-14 08:23:10|4316.5|4315.5|4318.5|4317|4318.5|4317|4316.5|4315.5|897
1620980600000|2021-05-14 08:23:20|4318||4318||4318||4317.5||142
1620980610000|2021-05-14 08:23:30|4317.5|4316.5|4316.5|4315.5|4318|4316.5|4316.5|4315.5|642
1620980620000|2021-05-14 08:23:40|4316|4315|4316|4315|4316|4315|4316|4315|65
1620980630000|2021-05-14 08:23:50|||||||||89
1620980660000|2021-05-14 08:24:20|4316.5|4315.5|4317|4316|4317.5|4317|4316.5|4315|2154
1620980670000|2021-05-14 08:24:30|4317.5|4316.5|4318|4317|4318|4317.5|4317.5|4316.5|848
1620980690000|2021-05-14 08:24:50|||||||||76
1620980700000|2021-05-14 08:25:00|4317.5|4317.5|4317.5|4316.5|4318|4317.5|4317|4316|4472
1620980710000|2021-05-14 08:25:10|||||||||1169
1620980720000|2021-05-14 08:25:20|4318|4317|4318|4317.5|4318|4317.5|4317.5|4317|587
1620980730000|2021-05-14 08:25:30|4318.5|4318|4318.5|4318|4318.5|4318|4318|4317.5|583
1620980740000|2021-05-14 08:25:40|4319|4318.5|4319|4318.5|4319|4318.5|4319|4318.5|229
1620980750000|2021-05-14 08:25:50|4319.5|4319|4320.5|4319.5|4320.5|4319.5|4319.5|4319|101
1620980760000|2021-05-14 08:26:00|4320|4319|4320|4319|4320|4319|4319.5|4319|512
1620980770000|2021-05-14 08:26:10|4319.5|4318.5|4319|4318|4319.5|4318.5|4319|4318|308
1620980780000|2021-05-14 08:26:20|||||||||11
1620980790000|2021-05-14 08:26:30|4318.5||4318.5||4318.5||4318.5||0
1620980800000|2021-05-14 08:26:40|4319|4318.5|4319.5|4318.5|4320|4319.5|4319|4318.5|1186
1620980810000|2021-05-14 08:26:50|4319||4319.5||4319.5||4319||0
1620980820000|2021-05-14 08:27:00|4320|4319|4320|4319|4320|4319.5|4319.5|4319|201
1620980830000|2021-05-14 08:27:10|4319.5|4318.5|4320.5|4320|4320.5|4320|4319.5|4318.5|8161
1620980840000|2021-05-14 08:27:20|||||||||1390
1620980850000|2021-05-14 08:27:30|4320|4319.5|4320.5|4320|4320.5|4320|4320|4319.5|977
1620980860000|2021-05-14 08:27:40|||||||||10572
1620980870000|2021-05-14 08:27:50|4321|4320.5|4322|4321|4322|4321.5|4321|4320.5|836
1620980880000|2021-05-14 08:28:00|4321.5|4320.5|4322|4321.5|4322|4321.5|4321|4320.5|5091
1620980890000|2021-05-14 08:28:10|4322.5|4322|4322|4321.5|4322.5|4322|4322|4321.5|5092
1620980900000|2021-05-14 08:28:20|4322.5|4322|4323|4322.5|4323|4322.5|4322.5|4322|1385
1620980910000|2021-05-14 08:28:30|4323.5|4323|4326.5|4325.5|4326.5|4326|4323.5|4323|3859
1620980920000|2021-05-14 08:28:40|4326||4326.5||4326.5||4326||558
1620980930000|2021-05-14 08:28:50|4326||4326.5||4326.5||4326||171
1620980940000|2021-05-14 08:29:00||4326||4326||4326||4326|1
1620980950000|2021-05-14 08:29:10||4325.5||4325.5||4325.5||4325.5|338
1620980960000|2021-05-14 08:29:20|4326|4325|4326|4325.5|4326|4325.5|4325.5|4325|1855
1620980970000|2021-05-14 08:29:30|4326.5|4326|4326.5|4325.5|4326.5|4326|4326.5|4325.5|1334
1620980980000|2021-05-14 08:29:40|4327|4326|4327.5|4326.5|4327.5|4327|4326.5|4326|871
1620980990000|2021-05-14 08:29:50|||||||||1
1620981000000|2021-05-14 08:30:00|4328|4327|4328.5|4327|4328.5|4327|4328|4327|0
1620981010000|2021-05-14 08:30:10|4328||4328||4328.5||4328||59
1620981020000|2021-05-14 08:30:20|||||||||300
1620981030000|2021-05-14 08:30:30|4328.5|4327.5|4329|4328.5|4329|4328.5|4328|4327|1324
1620981040000|2021-05-14 08:30:40||4328||4328.5||4328.5||4328|1389
1620981050000|2021-05-14 08:30:50|4329.5|4328|4330|4329.5|4330|4329.5|4329.5|4328|1077
1620981060000|2021-05-14 08:31:00|||||||||124
1620981070000|2021-05-14 08:31:10|4329.5|4329|4330|4329|4330|4329.5|4329.5|4329|1469
1620981080000|2021-05-14 08:31:20|4329.5||4330||4330||4329.5||249
1620981090000|2021-05-14 08:31:30|4329.5||4330||4330||4329.5||928
1620981120000|2021-05-14 08:32:00||4329.5||4329.5||4329.5||4329.5|1590
1620981130000|2021-05-14 08:32:10|4330.5|4330|4330|4329|4330.5|4330|4329.5|4329|2590
1620981140000|2021-05-14 08:32:20|4329.5|4328.5|4330|4329.5|4330|4329.5|4329|4328.5|1635
1620981150000|2021-05-14 08:32:30|4330.5|4330|4330.5|4330|4331|4330|4330|4329.5|675
1620981170000|2021-05-14 08:32:50|4330|4329.5|4327.5|4327|4330.5|4330|4327.5|4326.5|6268
1620981180000|2021-05-14 08:33:00|||||||||85
1620981190000|2021-05-14 08:33:10|4327|4326.5|4326.5|4325.5|4327|4326.5|4326|4325.5|1403
1620981200000|2021-05-14 08:33:20|4327|4326|4326|4325|4327|4326|4325.5|4325|626
1620981220000|2021-05-14 08:33:40|4326.5|4325.5|4327.5|4326.5|4328.5|4328|4326.5|4325.5|1187
1620981230000|2021-05-14 08:33:50||4327||4327||4327||4327|0
1620981240000|2021-05-14 08:34:00|4327|4326.5|4327.5|4326.5|4327.5|4326.5|4327|4326.5|176
1620981250000|2021-05-14 08:34:10|4327|4326|4326.5|4326|4327|4326|4326.5|4326|605
1620981260000|2021-05-14 08:34:20|||||||||85
1620981270000|2021-05-14 08:34:30|||||||||95
1620981290000|2021-05-14 08:34:50|4327|4326.5|4327|4326.5|4327|4326.5|4327|4326.5|919
1620981300000|2021-05-14 08:35:00|4326.5|4326|4327|4326.5|4327|4326.5|4326.5|4326|516
1620981310000|2021-05-14 08:35:10|4326.5|4326|4327|4326|4327|4326|4326.5|4326|426
1620981320000|2021-05-14 08:35:20|4326.5||4327||4327||4326.5||0
1620981330000|2021-05-14 08:35:30||4326.5||4326.5||4326.5||4326.5|118
1620981340000|2021-05-14 08:35:40|4327.5||4327||4327.5||4327||140
1620981350000|2021-05-14 08:35:50|4326.5|4326|4327|4326|4327|4326|4326.5|4326|958
1620981360000|2021-05-14 08:36:00|4327.5|4326.5|4327|4326.5|4327.5|4326.5|4327|4326.5|894
1620981370000|2021-05-14 08:36:10|||||||||941
1620981380000|2021-05-14 08:36:20|4327.5|4327|4330|4329|4330|4329|4327.5|4327|658
1620981390000|2021-05-14 08:36:30|4329.5||4330||4330||4329.5||329
1620981400000|2021-05-14 08:36:40|4330.5|4329.5|4330.5|4329.5|4331.5|4330.5|4330|4329.5|1219
1620981410000|2021-05-14 08:36:50|4330|4329|4330.5|4330|4331|4330.5|4329.5|4329|3089
1620981420000|2021-05-14 08:37:00|||||||||405
1620981430000|2021-05-14 08:37:10|4331|4330.5|4331.5|4330.5|4331.5|4331|4331|4330|764
1620981440000|2021-05-14 08:37:20|4331|4330|4331|4330|4331|4330|4330.5|4330|801
1620981450000|2021-05-14 08:37:30|4331.5|4330.5|4330|4329|4331.5|4330.5|4330|4329|2325
1620981460000|2021-05-14 08:37:40|4329.5|4328.5|4330|4329|4330.5|4329|4329.5|4328.5|347
1620981470000|2021-05-14 08:37:50|4329.5|4328.5|4329.5|4328.5|4330|4329|4329.5|4328.5|899
1620981480000|2021-05-14 08:38:00|4329|4329|4330|4329.5|4330|4329.5|4329|4329|520
1620981490000|2021-05-14 08:38:10|4329.5|4329|4329.5|4329|4329.5|4329|4329.5|4329|142
1620981500000|2021-05-14 08:38:20|4330|4328.5|4328.5|4328|4330|4328.5|4328.5|4328|445
1620981510000|2021-05-14 08:38:30|4328|4327.5|4327.5|4326.5|4328.5|4327.5|4327|4326.5|81
1620981520000|2021-05-14 08:38:40||4327||4327||4327||4327|7
1620981530000|2021-05-14 08:38:50||4326.5||4326.5||4326.5||4326.5|442
1620981540000|2021-05-14 08:39:00|4327|4326|4327.5|4326.5|4327.5|4326.5|4327|4326|264
1620981550000|2021-05-14 08:39:10|4327|4326|4327|4326.5|4327|4326.5|4327|4326|92
1620981560000|2021-05-14 08:39:20|4327.5|4327|4327.5|4326.5|4327.5|4327|4327.5|4326.5|0
1620981570000|2021-05-14 08:39:30|4328|4327|4327.5|4327|4328|4327|4327.5|4327|486
1620981580000|2021-05-14 08:39:40|4327|4326.5|4326|4325.5|4327|4326.5|4325.5|4325|1693
1620981590000|2021-05-14 08:39:50|4326.5|4326|4327|4326|4327|4326|4326.5|4325.5|1317
1620981600000|2021-05-14 08:40:00|4326.5|4326.5|4329|4328|4329|4328|4326.5|4326.5|1034
1620981610000|2021-05-14 08:40:10|4329.5|4328.5|4330|4329|4330.5|4329|4329|4328.5|778
1620981630000|2021-05-14 08:40:30||4329.5||4329.5||4329.5||4329|220
1620981640000|2021-05-14 08:40:40||4329||4329.5||4329.5||4329|167
1620981650000|2021-05-14 08:40:50|4330.5|4330|4330.5|4330|4330.5|4330|4330.5|4330|22
1620981660000|2021-05-14 08:41:00|4331|4330.5|4331.5|4330.5|4331.5|4330.5|4331|4330.5|369
1620981670000|2021-05-14 08:41:10|4331|4330|4330|4329.5|4331.5|4330|4330|4329.5|3106
1620981680000|2021-05-14 08:41:20|4330.5|4330|4330.5|4329.5|4330.5|4330|4330.5|4329.5|223
1620981690000|2021-05-14 08:41:30|4331|4330|4331|4330.5|4331|4330.5|4331|4330|82
1620981700000|2021-05-14 08:41:40|4331.5|4331|4332|4331|4332|4331|4331.5|4331|0
1620981710000|2021-05-14 08:41:50|4331.5|4330.5|4332|4331|4332|4331|4331.5|4330.5|18
1620981720000|2021-05-14 08:42:00||4331.5||4331.5||4331.5||4331.5|372
1620981730000|2021-05-14 08:42:10|4332.5|4332|4332.5|4332|4332.5|4332|4332.5|4332|366
1620981750000|2021-05-14 08:42:30|4333|4332.5|4333.5|4332.5|4333.5|4333|4333|4332.5|1100
1620981760000|2021-05-14 08:42:40|4333||4333.5||4333.5||4333||174
1620981770000|2021-05-14 08:42:50|4333||4333.5||4333.5||4333||637
1620981780000|2021-05-14 08:43:00|4334|4333|4334.5|4333.5|4334.5|4333.5|4333.5|4332.5|313
1620981790000|2021-05-14 08:43:10|4334|4333|4333|4332.5|4334|4333|4333|4332.5|1589
1620981810000|2021-05-14 08:43:30||4332||4332.5||4332.5||4332|372
1620981820000|2021-05-14 08:43:40|4332.5|4332|4332.5|4331.5|4332.5|4332|4332|4331.5|312
1620981830000|2021-05-14 08:43:50|4332|4331|4332|4331|4332|4331|4331.5|4331|18
1620981840000|2021-05-14 08:44:00|4331.5||4331.5||4331.5||4331.5||200
1620981850000|2021-05-14 08:44:10|4332|4330.5|4330.5|4329.5|4332|4331|4330.5|4329.5|766
1620981860000|2021-05-14 08:44:20|4331|4330|4331|4330|4331|4330.5|4330.5|4329.5|504
1620981870000|2021-05-14 08:44:30||4329.5||4330||4330||4329.5|116
1620981880000|2021-05-14 08:44:40|4330.5|4330.5|4331.5|4330.5|4331.5|4330.5|4330.5|4330.5|840
1620981890000|2021-05-14 08:44:50|4331|4330|4331|4330.5|4331|4330.5|4329.5|4329|3379
1620981900000|2021-05-14 08:45:00|4331.5|4330|4331.5|4330.5|4332|4331|4331|4330|248
1620981910000|2021-05-14 08:45:10|4332|4330|4330.5|4330|4332|4330|4330.5|4330|358
1620981920000|2021-05-14 08:45:20|4331||4331||4331||4331||0
1620981930000|2021-05-14 08:45:30|||||||||100
1620981940000|2021-05-14 08:45:40|||||||||90
1620981950000|2021-05-14 08:45:50|4331.5|4330.5|4331.5|4331|4331.5|4331|4331.5|4330|302
1620981960000|2021-05-14 08:46:00|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330.5|26
1620981980000|2021-05-14 08:46:20|4331.5|4331|4332.5|4331.5|4332.5|4332|4331.5|4331|1391
1620982000000|2021-05-14 08:46:40||4332||4332||4332||4332|0
1620982010000|2021-05-14 08:46:50|4333|4332.5|4333.5|4332.5|4333.5|4333|4333|4332.5|449
1620982020000|2021-05-14 08:47:00|4334|4333|4334.5|4333.5|4334.5|4333.5|4334|4332.5|26
1620982030000|2021-05-14 08:47:10|||||||||123
1620982040000|2021-05-14 08:47:20|4335|4334|4334.5|4334|4335|4334.5|4334|4333.5|784
1620982050000|2021-05-14 08:47:30|4335|4334.5|4335|4334|4335|4334.5|4335|4334|21
1620982060000|2021-05-14 08:47:40|4335.5|4334.5|4335|4334.5|4335.5|4335|4335|4334.5|566
1620982070000|2021-05-14 08:47:50|4335.5||4335||4335.5||4335||241
1620982080000|2021-05-14 08:48:00|4334.5|4334|4335|4334|4335|4334.5|4334.5|4334|1998
1620982090000|2021-05-14 08:48:10|4334.5|4333.5|4333.5|4333|4335|4333.5|4333|4332.5|1978
1620982100000|2021-05-14 08:48:20|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333.5|487
1620982110000|2021-05-14 08:48:30|4334.5|4334|4334.5|4333.5|4334.5|4334|4334|4333.5|276
1620982120000|2021-05-14 08:48:40|4335|4334|4334.5|4333.5|4335|4334.5|4334|4333.5|1429
1620982130000|2021-05-14 08:48:50|4335|4334|4335.5|4334.5|4335.5|4334.5|4335|4334|647
1620982140000|2021-05-14 08:49:00|||||||||618
1620982150000|2021-05-14 08:49:10|4335|4334|4335|4334|4335.5|4334.5|4334|4333.5|2668
1620982160000|2021-05-14 08:49:20|4334.5||4335||4335||4334.5||0
1620982170000|2021-05-14 08:49:30|4334.5||4334.5||4334.5||4334.5||83
1620982180000|2021-05-14 08:49:40|4334|4333.5|4334|4333|4334.5|4333.5|4333.5|4333|462
1620982190000|2021-05-14 08:49:50|4334.5|4333.5|4334|4333|4334.5|4334|4334|4333|923
1620982200000|2021-05-14 08:50:00||4333.5||4333.5||4333.5||4333.5|78
1620982210000|2021-05-14 08:50:10||4333||4333||4333||4333|100
1620982230000|2021-05-14 08:50:30|4333.5||4333.5||4333.5||4333.5||0
1620982250000|2021-05-14 08:50:50|||||||||11
1620982260000|2021-05-14 08:51:00|4334|4333.5|4335|4334.5|4335|4334.5|4334|4333.5|775
1620982270000|2021-05-14 08:51:10|4334.5|4334|4333.5|4333|4334.5|4334|4333|4332|1875
1620982280000|2021-05-14 08:51:20|4334||4334.5||4334.5||4334||0
1620982290000|2021-05-14 08:51:30||4333.5||4334||4334||4333.5|0
1620982300000|2021-05-14 08:51:40|4335|4334.5|4335|4334|4335|4334.5|4335|4334|414
1620982310000|2021-05-14 08:51:50|4334.5||4334.5||4335||4334.5||420
1620982320000|2021-05-14 08:52:00||4333.5||4334||4334||4333.5|531
1620982330000|2021-05-14 08:52:10|4334|4333.5|4333|4332|4334.5|4333.5|4332.5|4332|800
1620982340000|2021-05-14 08:52:20|4332.5|4331.5|4332|4331.5|4333|4331.5|4332|4331.5|24
1620982360000|2021-05-14 08:52:40|4331.5|4331|4331.5|4330.5|4332|4331|4331|4330.5|971
1620982370000|2021-05-14 08:52:50|4332|4331|4332|4331|4332|4331.5|4331.5|4331|349
1620982380000|2021-05-14 08:53:00|4331.5|4330.5|4331.5|4331|4332|4331.5|4331.5|4330.5|1165
1620982390000|2021-05-14 08:53:10|4332|4330.5|4331|4330.5|4332|4330.5|4331|4330.5|113
1620982400000|2021-05-14 08:53:20|4330.5|4330|4330.5|4329.5|4330.5|4330|4330|4329.5|648
1620982420000|2021-05-14 08:53:40|4330|4330|4330.5|4329.5|4330.5|4330|4330|4329.5|633
1620982440000|2021-05-14 08:54:00|4331|4330|4330.5|4329.5|4331|4330.5|4330|4329.5|1202
1620982470000|2021-05-14 08:54:30|4330|4330|4330.5|4330|4330.5|4330|4330|4330|69
1620982480000|2021-05-14 08:54:40|||||||||300
1620982490000|2021-05-14 08:54:50|4330|4329.5|4330|4329.5|4330.5|4330|4330|4329.5|574
1620982500000|2021-05-14 08:55:00|4329.5|4329|4330|4329.5|4330|4329.5|4329.5|4328.5|1554
1620982510000|2021-05-14 08:55:10|4330.5|4329|4331|4330|4331|4330.5|4330.5|4329|311
1620982540000|2021-05-14 08:55:40|4330.5||4330.5||4330.5||4330.5||0
1620982570000|2021-05-14 08:56:10|4331|4330.5|4331|4330.5|4332|4331|4330.5|4330|2872
1620982580000|2021-05-14 08:56:20|||||||||27
1620982600000|2021-05-14 08:56:40|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|492
1620982610000|2021-05-14 08:56:50|4332||4331.5||4332||4331.5||291
1620982620000|2021-05-14 08:57:00|||||||||8
1620982630000|2021-05-14 08:57:10|||||||||309
1620982640000|2021-05-14 08:57:20|4332|4331.5|4332|4331.5|4332|4331.5|4332|4331.5|439
1620982650000|2021-05-14 08:57:30|4332.5|4332|4332.5|4331.5|4332.5|4332|4332.5|4331.5|78
1620982660000|2021-05-14 08:57:40|4332|4332|4332.5|4331.5|4332.5|4332|4332|4331.5|569
1620982670000|2021-05-14 08:57:50||4332||4332||4332||4332|82
1620982680000|2021-05-14 08:58:00|4332|4331.5|4332.5|4331.5|4332.5|4332|4332|4331.5|1572
1620982690000|2021-05-14 08:58:10|4332||4332.5||4332.5||4332||668
1620982700000|2021-05-14 08:58:20|4332||4332.5||4332.5||4332||0
1620982710000|2021-05-14 08:58:30|4332||4332||4332.5||4332||192
1620982720000|2021-05-14 08:58:40|||||||||2
1620982730000|2021-05-14 08:58:50|4332.5||4332||4332.5||4332||395
1620982740000|2021-05-14 08:59:00|4332.5||4332.5||4332.5||4332||230
1620982750000|2021-05-14 08:59:10|4332||4332.5||4332.5||4332||82
1620982760000|2021-05-14 08:59:20||4332||4332||4332||4332|0
1620982770000|2021-05-14 08:59:30|||||||||14
1620982790000|2021-05-14 08:59:50|4332|4331.5|4332|4331.5|4332.5|4332|4332|4331.5|315
1620982810000|2021-05-14 09:00:10|4331.5|4331|4329.5|4329|4331.5|4331|4329|4328.5|2147
1620982820000|2021-05-14 09:00:20|4329|4328.5|4329|4328.5|4329|4328.5|4329|4328.5|467
1620982830000|2021-05-14 09:00:30|4329.5|4329|4330|4329|4330|4329.5|4329.5|4329|1607
1620982840000|2021-05-14 09:00:40|4329.5|4328.5|4329|4328.5|4329.5|4328.5|4329|4328.5|83
1620982850000|2021-05-14 09:00:50|4329.5||4329.5||4329.5||4329.5||0
1620982860000|2021-05-14 09:01:00|||||||||732
1620982870000|2021-05-14 09:01:10||4329||4329||4329||4329|848
1620982880000|2021-05-14 09:01:20|||||||||100
1620982890000|2021-05-14 09:01:30|||||||||90
1620982900000|2021-05-14 09:01:40|4330|4329.5|4330|4329.5|4330|4329.5|4330|4329.5|445
1620982910000|2021-05-14 09:01:50|||||||||110
1620982920000|2021-05-14 09:02:00|||||||||22
1620982930000|2021-05-14 09:02:10|4329.5|4329|4330.5|4329.5|4330.5|4330|4329.5|4329|1832
1620982940000|2021-05-14 09:02:20|4330|4330|4329.5|4329|4331|4330|4329.5|4329|4306
1620982950000|2021-05-14 09:02:30|||||||||640
1620982960000|2021-05-14 09:02:40|4330|4329.5|4330|4329.5|4330|4329.5|4330|4329.5|43
1620982970000|2021-05-14 09:02:50|4330.5|4329|4330|4329|4330.5|4329|4329.5|4329|1525
1620982980000|2021-05-14 09:03:00|4329.5||4329.5||4329.5||4329.5||124
1620982990000|2021-05-14 09:03:10|4329|4328.5|4328.5|4328|4329.5|4329|4328.5|4328|2125
1620983000000|2021-05-14 09:03:20|4329|4328.5|4329|4328.5|4329|4328.5|4329|4328|829
1620983010000|2021-05-14 09:03:30|||||||||1405
1620983020000|2021-05-14 09:03:40|4328.5|4328|4328.5|4327.5|4328.5|4328|4328|4327.5|1205
1620983030000|2021-05-14 09:03:50|4328|4327|4329|4328.5|4329|4328.5|4327.5|4327|1592
1620983040000|2021-05-14 09:04:00|4329.5|4329|4329.5|4328.5|4329.5|4329|4329|4328.5|886
1620983050000|2021-05-14 09:04:10|4329|4328|4327.5|4326.5|4329|4328|4327.5|4326.5|1491
1620983060000|2021-05-14 09:04:20|4327|4327|4328|4327.5|4328.5|4328|4327|4327|1302
1620983070000|2021-05-14 09:04:30||4327||4327||4327||4327|0
1620983080000|2021-05-14 09:04:40|4327.5||4327.5||4327.5||4327.5||0
1620983100000|2021-05-14 09:05:00|4327|4326.5|4326|4325|4327|4326.5|4325.5|4325|1432
1620983110000|2021-05-14 09:05:10|||||||||2
1620983120000|2021-05-14 09:05:20|4326.5|4325.5|4326|4325.5|4326.5|4326|4326|4325.5|407
1620983130000|2021-05-14 09:05:30|4326.5|4326|4326.5|4326|4326.5|4326|4326|4325.5|115
1620983140000|2021-05-14 09:05:40|4326|4325.5|4326.5|4325.5|4326.5|4325.5|4326|4325.5|1010
1620983150000|2021-05-14 09:05:50|4327|4326|4327.5|4327|4327.5|4327|4327|4326|1328
1620983160000|2021-05-14 09:06:00|4328|4327.5|4329|4328|4329|4328.5|4328|4327|1085
1620983170000|2021-05-14 09:06:10|4328.5|4327.5|4329|4328|4329|4328|4328|4327.5|840
1620983180000|2021-05-14 09:06:20|4328.5|4328.5|4328|4327|4328.5|4328.5|4327.5|4327|4124
1620983190000|2021-05-14 09:06:30|4327.5|4327.5|4328.5|4328|4328.5|4328|4327.5|4327|1200
1620983200000|2021-05-14 09:06:40|4329|4328.5|4328.5|4328|4329|4328.5|4328.5|4327.5|1590
1620983210000|2021-05-14 09:06:50|4329|4328.5|4328.5|4328|4329|4328.5|4328|4327.5|441
1620983220000|2021-05-14 09:07:00|4328|4327.5|4329|4328|4329|4328|4328|4327.5|277
1620983230000|2021-05-14 09:07:10|4328.5|4327.5|4328.5|4327.5|4329|4327.5|4328.5|4327.5|605
1620983270000|2021-05-14 09:07:50|4328||4328||4328||4328||1
1620983280000|2021-05-14 09:08:00|4328.5||4328||4328.5||4328||0
1620983300000|2021-05-14 09:08:20|4327.5|4327|4327|4326|4327.5|4327|4327|4326|653
1620983340000|2021-05-14 09:09:00|4327.5|4326.5|4328|4327.5|4328|4327.5|4327.5|4326.5|771
1620983350000|2021-05-14 09:09:10|4328.5|4328|4328.5|4328|4328.5|4328|4328|4327.5|2802
1620983360000|2021-05-14 09:09:20|4328|4327.5|4328.5|4327.5|4328.5|4327.5|4328|4327.5|585
1620983370000|2021-05-14 09:09:30|4328||4328||4328||4328||0
1620983380000|2021-05-14 09:09:40|||||||||137
1620983390000|2021-05-14 09:09:50|||||||||1
1620983400000|2021-05-14 09:10:00|4328.5|4328|4328|4327.5|4328.5|4328|4328|4327.5|1161
1620983410000|2021-05-14 09:10:10|4328.5||4328.5||4328.5||4328||125
1620983420000|2021-05-14 09:10:20|||||||||841
1620983430000|2021-05-14 09:10:30|4329|4328|4330.5|4330|4331|4330|4329|4327.5|3185
1620983450000|2021-05-14 09:10:50|4331|4330.5|4331|4330.5|4331.5|4330.5|4331|4330.5|484
1620983460000|2021-05-14 09:11:00|4330.5|4330|4331|4330|4331|4330|4330.5|4330|984
1620983470000|2021-05-14 09:11:10|4330.5|4329.5|4330.5|4330|4331|4330|4329.5|4329|3202
1620983480000|2021-05-14 09:11:20|4330|4329.5|4330.5|4330|4330.5|4330|4330|4329.5|721
1620983490000|2021-05-14 09:11:30|4331|4330.5|4331|4330|4331.5|4331|4331|4330|702
1620983500000|2021-05-14 09:11:40|||||||||778
1620983510000|2021-05-14 09:11:50|4331.5|4330.5|4331|4330|4331.5|4331|4331|4330|395
1620983530000|2021-05-14 09:12:10|4330.5|4329.5|4329.5|4328.5|4330.5|4329.5|4329.5|4328.5|1779
1620983540000|2021-05-14 09:12:20|4330|4329|4329.5|4329|4330|4329|4329.5|4328.5|961
1620983550000|2021-05-14 09:12:30|||||||||34
1620983560000|2021-05-14 09:12:40|4330|4329.5|4329.5|4329|4330|4329.5|4329.5|4329|2254
1620983570000|2021-05-14 09:12:50|4330|4329.5|4330|4329.5|4331|4330|4330|4329.5|1567
1620983580000|2021-05-14 09:13:00|4329.5|4329|4327.5|4327|4329.5|4329|4327.5|4327|4406
1620983590000|2021-05-14 09:13:10|4327|4326.5|4327.5|4326.5|4327.5|4326.5|4327|4326.5|1046
1620983600000|2021-05-14 09:13:20|4327|4327|4327.5|4326.5|4327.5|4327|4327|4326.5|1887
1620983610000|2021-05-14 09:13:30|||||||||231
1620983620000|2021-05-14 09:13:40|4327|4326|4326.5|4326|4327.5|4326|4326.5|4325.5|786
1620983630000|2021-05-14 09:13:50|||||||||22728
1620983640000|2021-05-14 09:14:00|||||||||58
1620983670000|2021-05-14 09:14:30|4326|4325.5|4327|4326|4327|4326.5|4326|4325.5|1168
1620983680000|2021-05-14 09:14:40|4326.5|4325.5|4326|4325.5|4326.5|4326|4326|4325|789
1620983690000|2021-05-14 09:14:50|4325.5|4325|4325|4324|4325.5|4325|4325|4324|204
1620983730000|2021-05-14 09:15:30|4325.5|4324.5|4326|4325.5|4327|4326|4325.5|4324|1284
1620983740000|2021-05-14 09:15:40|4326.5||4326||4326.5||4326||91
1620983750000|2021-05-14 09:15:50|||||||||2
1620983760000|2021-05-14 09:16:00|4326.5|4326|4326|4325.5|4326.5|4326|4326|4325.5|751
1620983770000|2021-05-14 09:16:10|4326.5|4325|4324|4323|4326.5|4325|4323.5|4323|3886
1620983780000|2021-05-14 09:16:20|4323.5||4323.5||4323.5||4323.5||501
1620983800000|2021-05-14 09:16:40|||||||||100
1620983810000|2021-05-14 09:16:50|4323|4322.5|4322|4321|4323|4322.5|4321.5|4321|3452
1620983820000|2021-05-14 09:17:00|4321.5|4320.5|4319|4318.5|4321.5|4320.5|4319|4318.5|1474
1620983830000|2021-05-14 09:17:10|4319.5|4319|4319|4318|4319.5|4319|4318.5|4318|1785
1620983840000|2021-05-14 09:17:20|4318.5||4318.5||4318.5||4318.5||554
1620983860000|2021-05-14 09:17:40|4319|4318.5|4319|4318.5|4320|4319.5|4319|4318.5|2387
1620983870000|2021-05-14 09:17:50|4318.5|4318|4320|4319|4320|4319|4318.5|4318|803
1620983880000|2021-05-14 09:18:00|4319.5|4318.5|4320|4319.5|4320|4319.5|4319.5|4318.5|653
1620983890000|2021-05-14 09:18:10|4320.5|4320|4318.5|4318|4320.5|4320|4318.5|4318|2514
1620983900000|2021-05-14 09:18:20|4318|4317.5|4316.5|4315.5|4318|4317.5|4316.5|4315.5|92
1620983910000|2021-05-14 09:18:30|||||||||443
1620983920000|2021-05-14 09:18:40|4317|4316|4317|4316.5|4317|4316.5|4317|4316|884
1620983930000|2021-05-14 09:18:50|4317.5||4318||4318||4317.5||16
1620983940000|2021-05-14 09:19:00|4317.5||4317.5||4317.5||4317.5||100
1620983950000|2021-05-14 09:19:10|4317|4316|4318|4317|4318|4317|4316.5|4316|2866
1620983960000|2021-05-14 09:19:20|4317.5|4316.5|4317|4316|4318|4316.5|4317|4316|364
1620983970000|2021-05-14 09:19:30|4317.5|4316.5|4317.5|4316.5|4317.5|4316.5|4317|4316|27
1620983980000|2021-05-14 09:19:40|||||||||23
1620983990000|2021-05-14 09:19:50|4318|4317|4318|4317.5|4318|4317.5|4318|4317|682
1620984010000|2021-05-14 09:20:10|4317.5|4317|4318|4317|4318|4317|4317.5|4317|189
1620984020000|2021-05-14 09:20:20|4318.5|4317.5|4318|4317|4318.5|4317.5|4317.5|4317|961
1620984030000|2021-05-14 09:20:30||4317.5||4317.5||4317.5||4317.5|0
1620984040000|2021-05-14 09:20:40|4318.5|4318|4318.5|4318|4318.5|4318|4318.5|4318|1105
1620984050000|2021-05-14 09:20:50|4318|4317.5|4318.5|4317.5|4318.5|4317.5|4318|4317.5|45
1620984060000|2021-05-14 09:21:00|4319|4318|4319.5|4318.5|4319.5|4318.5|4319|4318|144
1620984070000|2021-05-14 09:21:10|4320|4319|4320.5|4320|4320.5|4320|4320|4319|136
1620984080000|2021-05-14 09:21:20|4321||4321||4321||4321||0
1620984100000|2021-05-14 09:21:40|4320.5|4319.5|4320|4319.5|4320.5|4320|4320|4319.5|1435
1620984110000|2021-05-14 09:21:50|4320.5||4320.5||4320.5||4320.5||0
1620984120000|2021-05-14 09:22:00|4320||4320.5||4320.5||4320||1
1620984130000|2021-05-14 09:22:10|4320||4320||4320||4320||1045
1620984140000|2021-05-14 09:22:20|||||||||102
1620984150000|2021-05-14 09:22:30|4319.5|4319|4319.5|4319|4319.5|4319|4319|4318.5|1155
1620984160000|2021-05-14 09:22:40||4318.5||4318.5||4318.5||4318.5|92
1620984190000|2021-05-14 09:23:10|4319|4318|4318.5|4318|4319|4318|4318|4317.5|590
1620984200000|2021-05-14 09:23:20|4318|4317.5|4318|4317.5|4318.5|4318|4318|4317.5|572
1620984210000|2021-05-14 09:23:30|4317.5|4317|4315.5|4314|4317.5|4317|4315.5|4314|2292
1620984220000|2021-05-14 09:23:40|4315|4314.5|4315.5|4314.5|4315.5|4315|4315|4314.5|252
1620984240000|2021-05-14 09:24:00|4315|4314|4315|4314.5|4315.5|4315|4314.5|4314|1816
1620984250000|2021-05-14 09:24:10|4314.5|4314|4315|4314|4315|4314|4314.5|4314|84
1620984270000|2021-05-14 09:24:30|4314.5|4313.5|4313|4312|4314.5|4313.5|4313|4312|955
1620984280000|2021-05-14 09:24:40|4312.5|4311.5|4312|4311|4312.5|4312|4312|4311|413
1620984290000|2021-05-14 09:24:50|4311.5|4310.5|4312.5|4311.5|4312.5|4312|4311|4310.5|1829
1620984300000|2021-05-14 09:25:00|4312||4312||4312||4312||60
1620984330000|2021-05-14 09:25:30|||||||||43
1620984340000|2021-05-14 09:25:40|4312.5|4312|4312|4311.5|4312.5|4312|4312|4311.5|1655
1620984360000|2021-05-14 09:26:00|4312.5|4312|4313|4312.5|4314.5|4313.5|4312.5|4312|2477
1620984370000|2021-05-14 09:26:10|||||||||114
1620984380000|2021-05-14 09:26:20|4312.5|4312|4313|4312|4313|4312.5|4312.5|4312|551
1620984390000|2021-05-14 09:26:30|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|4313|4312.5|914
1620984410000|2021-05-14 09:26:50|4314|4313|4312.5|4312|4314.5|4313.5|4312.5|4312|3860
1620984420000|2021-05-14 09:27:00|||||||||510
1620984440000|2021-05-14 09:27:20|||||||||18
1620984450000|2021-05-14 09:27:30|||||||||65
1620984460000|2021-05-14 09:27:40|4313|4312.5|4312.5|4312|4313|4312.5|4312.5|4312|183
1620984470000|2021-05-14 09:27:50|4312|4311.5|4312|4311|4312|4311.5|4311.5|4311|997
1620984480000|2021-05-14 09:28:00|4311.5||4311.5||4311.5||4311.5||0
1620984490000|2021-05-14 09:28:10|4311|4310.5|4311.5|4311|4311.5|4311|4311|4310.5|122
1620984500000|2021-05-14 09:28:20|4312|4311.5|4311.5|4311|4312|4311.5|4311.5|4311|1364
1620984520000|2021-05-14 09:28:40|4312||4311.5||4312||4311.5||55
1620984540000|2021-05-14 09:29:00|4312|4311.5|4312|4311|4312|4311.5|4311.5|4311|1093
1620984570000|2021-05-14 09:29:30|4311.5|4310.5|4312|4311.5|4312|4311.5|4311|4310.5|1370
1620984580000|2021-05-14 09:29:40|4311.5|4311|4312|4311|4312|4311.5|4311.5|4311|906
1620984590000|2021-05-14 09:29:50|4311.5|4310.5|4310.5|4309.5|4311.5|4310.5|4310.5|4309.5|1288
1620984610000|2021-05-14 09:30:10||4310||4309.5||4310||4309.5|1027
1620984620000|2021-05-14 09:30:20|4310|4309|4310|4309|4310.5|4309|4309.5|4309|216
1620984640000|2021-05-14 09:30:40|||||||||11
1620984650000|2021-05-14 09:30:50|4309.5|4308.5|4310|4309|4310|4309|4309|4308.5|1559
1620984660000|2021-05-14 09:31:00||4309.5||4309.5||4309.5||4309.5|12813
1620984670000|2021-05-14 09:31:10|4309.5|4309|4310|4308.5|4310|4309|4309.5|4308.5|138
1620984680000|2021-05-14 09:31:20|4310.5|4309|4310.5|4310|4310.5|4310|4310|4309|2883
1620984690000|2021-05-14 09:31:30|4310|4309.5|4310.5|4310|4311|4310.5|4310|4309.5|2915
1620984700000|2021-05-14 09:31:40|||||||||297
1620984720000|2021-05-14 09:32:00|4311|4310.5|4311|4310.5|4312|4311|4311|4310.5|250
1620984730000|2021-05-14 09:32:10|||||||||579
1620984740000|2021-05-14 09:32:20|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|884
1620984750000|2021-05-14 09:32:30|||||||||1
1620984760000|2021-05-14 09:32:40|4310|4309.5|4310|4309|4310.5|4310|4310|4309|2536
1620984770000|2021-05-14 09:32:50|4309.5|4308.5|4309.5|4309|4309.5|4309|4309|4308.5|952
1620984780000|2021-05-14 09:33:00|4310|4308.5|4310|4309.5|4310|4309.5|4310|4308.5|384
1620984790000|2021-05-14 09:33:10|4310.5|4310|4310.5|4309.5|4310.5|4310|4310|4309.5|362
1620984830000|2021-05-14 09:33:50|4310|4309|4308.5|4307.5|4310|4309|4308|4307.5|1065
1620984850000|2021-05-14 09:34:10|4308|4307|4308.5|4307.5|4308.5|4307.5|4308|4307|113
1620984860000|2021-05-14 09:34:20|4308|4307|4308|4307|4308|4307|4308|4307|83
1620984870000|2021-05-14 09:34:30|4307.5|4306.5|4307.5|4306.5|4308|4306.5|4307|4306.5|929
1620984880000|2021-05-14 09:34:40|4307|4306|4307|4306|4307|4306|4307|4306|0
1620984890000|2021-05-14 09:34:50||4306.5||4306.5||4306.5||4306.5|0
1620984900000|2021-05-14 09:35:00|4307.5|4307|4308|4307.5|4308|4307.5|4307.5|4307|246
1620984910000|2021-05-14 09:35:10|||||||||30000
1620984920000|2021-05-14 09:35:20||4307||4307||4307||4307|50
1620984930000|2021-05-14 09:35:30|||||||||23
1620984950000|2021-05-14 09:35:50|4308.5|4307.5|4310|4309|4310|4309.5|4308.5|4307.5|3682
1620984960000|2021-05-14 09:36:00|4309.5|4308.5|4305.5|4305|4310|4309|4304|4303.5|11988
1620984970000|2021-05-14 09:36:10|4306|4304.5|4307|4306|4307|4306.5|4306|4304.5|2189
1620984980000|2021-05-14 09:36:20|4307.5|4306.5|4307.5|4306.5|4307.5|4307|4307.5|4306.5|518
1620984990000|2021-05-14 09:36:30|||||||||157
1620985010000|2021-05-14 09:36:50|4307||4307.5||4307.5||4307||289
1620985020000|2021-05-14 09:37:00|||||||||228
1620985030000|2021-05-14 09:37:10|||||||||102
1620985040000|2021-05-14 09:37:20|4308|4307|4309|4308.5|4310|4309.5|4308|4306.5|915
1620985050000|2021-05-14 09:37:30|4308.5|4308|4308|4307|4308.5|4308|4308|4307|962
1620985060000|2021-05-14 09:37:40|4308.5|4307.5|4308.5|4308|4308.5|4308|4308|4307.5|422
1620985070000|2021-05-14 09:37:50||4307.5||4307.5||4308||4307.5|368
1620985080000|2021-05-14 09:38:00|4308|4307|4307.5|4306.5|4308|4307|4307.5|4306.5|429
1620985090000|2021-05-14 09:38:10|4307|4307|4306|4305|4308|4307|4306|4305|2008
1620985100000|2021-05-14 09:38:20|4305.5|4304.5|4305.5|4304.5|4305.5|4305|4305.5|4304.5|812
1620985110000|2021-05-14 09:38:30|||||||||244
1620985120000|2021-05-14 09:38:40|4305|4305|4304.5|4303.5|4305|4305|4304.5|4303.5|1403
1620985130000|2021-05-14 09:38:50|4305|4304|4305.5|4304.5|4305.5|4304.5|4305|4304|307
1620985150000|2021-05-14 09:39:10|4305|4304|4304|4303.5|4305|4304|4304|4303.5|791
1620985160000|2021-05-14 09:39:20|4303.5|4303|4303|4302.5|4303.5|4303|4303|4302|657
1620985170000|2021-05-14 09:39:30|4302.5|4302|4302.5|4302|4303|4302|4302.5|4302|549
1620985180000|2021-05-14 09:39:40|4302|4301.5|4302|4301|4302|4301.5|4302|4301|44
1620985190000|2021-05-14 09:39:50|||||||||1
1620985200000|2021-05-14 09:40:00||4301.5||4301.5||4301.5||4301.5|87
1620985210000|2021-05-14 09:40:10|4302.5|4302|4303|4302|4303|4302.5|4302|4301.5|1179
1620985220000|2021-05-14 09:40:20|4303.5|4302.5|4303.5|4302.5|4303.5|4302.5|4303.5|4302.5|2
1620985240000|2021-05-14 09:40:40|4303|4303|4303.5|4302.5|4304|4303.5|4303|4302.5|858
1620985250000|2021-05-14 09:40:50|4303||4303||4303||4303||0
1620985260000|2021-05-14 09:41:00|4302.5|4302|4302|4301|4302.5|4302|4302|4301|1172
1620985270000|2021-05-14 09:41:10|4302.5|4301.5|4303|4302|4303.5|4302.5|4302.5|4301.5|575
1620985280000|2021-05-14 09:41:20|4303.5|4302.5|4303.5|4302.5|4303.5|4302.5|4303.5|4302.5|0
1620985290000|2021-05-14 09:41:30|4304||4303.5||4304||4303.5||0
1620985300000|2021-05-14 09:41:40|||||||||45
1620985320000|2021-05-14 09:42:00|4304|4303|4304|4303.5|4305|4304.5|4304|4302.5|1006
1620985330000|2021-05-14 09:42:10|4303.5|4303|4305|4304|4305|4304.5|4303.5|4303|1214
1620985350000|2021-05-14 09:42:30|||||||||60
1620985360000|2021-05-14 09:42:40|4304.5|4304.5|4304.5|4304|4304.5|4304.5|4304.5|4304|196
1620985370000|2021-05-14 09:42:50|4305||4305||4305||4305||0
1620985380000|2021-05-14 09:43:00|||||||||6
1620985390000|2021-05-14 09:43:10|||||||||33
1620985400000|2021-05-14 09:43:20|4304.5|4303.5|4303|4302|4305|4303.5|4303|4302|2104
1620985410000|2021-05-14 09:43:30|4302.5|4301.5|4302.5|4302|4302.5|4302|4302|4301.5|700
1620985420000|2021-05-14 09:43:40||4301.5||4301.5||4301.5||4301.5|46
1620985430000|2021-05-14 09:43:50|4302|4301|4301.5|4300.5|4302|4301|4301.5|4300|72
1620985440000|2021-05-14 09:44:00|4301|4301|4301|4300.5|4301|4301|4301|4300.5|206
1620985450000|2021-05-14 09:44:10|4300.5|4300|4300.5|4300|4301|4300.5|4300|4299|1613
1620985470000|2021-05-14 09:44:30|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|335
1620985480000|2021-05-14 09:44:40|4301|4300.5|4301.5|4300.5|4301.5|4300.5|4301|4300|133
1620985490000|2021-05-14 09:44:50||4301||4301||4301||4301|0
1620985500000|2021-05-14 09:45:00|4301|4300.5|4301|4300.5|4301|4300.5|4300.5|4300|955
1620985510000|2021-05-14 09:45:10|4301.5|4301|4303|4302|4303|4302.5|4301.5|4301|860
1620985520000|2021-05-14 09:45:20|4302.5|4301.5|4303|4302|4303|4302|4302.5|4301.5|83
1620985530000|2021-05-14 09:45:30|||||||||161
1620985550000|2021-05-14 09:45:50|||||||||43
1620985560000|2021-05-14 09:46:00|4303.5|4302.5|4304|4303|4304|4303|4303.5|4302|328
1620985580000|2021-05-14 09:46:20||4303.5||4303||4303.5||4303|201
1620985600000|2021-05-14 09:46:40||4303.5||4303||4303.5||4303|0
1620985620000|2021-05-14 09:47:00|4304.5|4303.5|4304.5|4304|4305|4304.5|4304.5|4303.5|346
1620985630000|2021-05-14 09:47:10||4303.5||4304||4304||4303.5|585
1620985640000|2021-05-14 09:47:20|4305|4304.5|4305.5|4305|4306|4305.5|4305|4304.5|506
1620985650000|2021-05-14 09:47:30|||||||||202
1620985670000|2021-05-14 09:47:50|4306|4305.5|4306|4305|4306|4305.5|4306|4305|367
1620985690000|2021-05-14 09:48:10|4305.5|4304.5|4306|4305.5|4306|4305.5|4305|4304|2397
1620985700000|2021-05-14 09:48:20|4305.5|4305|4305.5|4304.5|4305.5|4305.5|4305.5|4304.5|889
1620985710000|2021-05-14 09:48:30|4306|4305|4306.5|4305.5|4306.5|4306|4305.5|4305|1197
1620985720000|2021-05-14 09:48:40|4307|4306|4307.5|4306.5|4307.5|4307|4307|4306|1302
1620985730000|2021-05-14 09:48:50|4308|4307|4308|4307|4308|4307|4308|4307|0
1620985760000|2021-05-14 09:49:20|||||||||1
1620985780000|2021-05-14 09:49:40|4308.5|4307.5|4307|4306|4309.5|4308.5|4307|4306|2562
1620985790000|2021-05-14 09:49:50|4306.5|4306.5|4307.5|4306.5|4307.5|4306.5|4306.5|4306.5|219
1620985800000|2021-05-14 09:50:00|4307|4306|4307|4306|4307.5|4306.5|4307|4306|0
1620985810000|2021-05-14 09:50:10|4307.5||4307||4307.5||4306.5||111
1620985820000|2021-05-14 09:50:20|||||||||1998
1620985830000|2021-05-14 09:50:30|4306.5||4307||4307||4306.5||0
1620985850000|2021-05-14 09:50:50|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4305.5|4305|866
1620985860000|2021-05-14 09:51:00|4306|4305|4306|4305|4306.5|4305.5|4305.5|4305|632
1620985870000|2021-05-14 09:51:10|4305.5||4306||4306||4305.5||42
1620985880000|2021-05-14 09:51:20|||||||||42
1620985890000|2021-05-14 09:51:30||4305.5||4305.5||4305.5||4305.5|54
1620985900000|2021-05-14 09:51:40|4306.5|4306|4306|4305.5|4306.5|4306|4306|4305.5|111
1620985910000|2021-05-14 09:51:50|||||||||5
1620985920000|2021-05-14 09:52:00|4306.5|4306|4307|4306|4307|4306|4306.5|4306|23
1620985930000|2021-05-14 09:52:10|||||||||15
1620985940000|2021-05-14 09:52:20|||||||||11
1620985950000|2021-05-14 09:52:30||4306.5||4306.5||4306.5||4306.5|0
1620985960000|2021-05-14 09:52:40|4307.5|4307|4308|4307|4308|4307|4307|4306.5|76
1620985970000|2021-05-14 09:52:50|4307.5||4307.5||4308||4307.5||0
1620985980000|2021-05-14 09:53:00|4307|4306.5|4308|4307.5|4308|4307.5|4307|4306.5|2049
1620985990000|2021-05-14 09:53:10|4308.5|4308|4309|4308|4309|4308|4308.5|4308|134
1620986000000|2021-05-14 09:53:20|4308.5|4307.5|4308.5|4308|4308.5|4308|4308.5|4307.5|35
1620986010000|2021-05-14 09:53:30|4309|4308.5|4309.5|4308.5|4310|4309.5|4309|4308.5|2077
1620986020000|2021-05-14 09:53:40|4309||4309||4309||4309||112
1620986030000|2021-05-14 09:53:50|4309.5|4309|4309.5|4308.5|4309.5|4309|4309|4308.5|343
1620986040000|2021-05-14 09:54:00|4309||4309||4309||4309||0
1620986050000|2021-05-14 09:54:10|4309.5||4309.5||4309.5||4309.5||187
1620986060000|2021-05-14 09:54:20|4309|4308|4307|4306|4309.5|4308|4307|4306|1217
1620986070000|2021-05-14 09:54:30|4306.5|4306.5|4308|4307|4308|4307.5|4306.5|4306.5|1733
1620986080000|2021-05-14 09:54:40|||||||||96
1620986090000|2021-05-14 09:54:50|4307.5||4307.5||4307.5||4307.5||12
1620986100000|2021-05-14 09:55:00|4307|4306.5|4308|4307|4308.5|4307|4306|4305|1972
1620986110000|2021-05-14 09:55:10|4307.5|4306.5|4307.5|4307|4307.5|4307|4307.5|4306.5|90
1620986120000|2021-05-14 09:55:20|4308|4307.5|4309|4308.5|4309|4308.5|4308|4307.5|590
1620986140000|2021-05-14 09:55:40|4309.5|4309|4309|4308.5|4310|4309.5|4309|4308.5|1300
1620986150000|2021-05-14 09:55:50|4309.5|4308|4308|4307.5|4309.5|4308|4308|4307.5|957
1620986160000|2021-05-14 09:56:00|4308.5|4307|4308|4307|4308.5|4307.5|4307.5|4307|1218
1620986170000|2021-05-14 09:56:10|4307.5|4306.5|4307.5|4306|4307.5|4307|4307.5|4306|558
1620986180000|2021-05-14 09:56:20|4307|4305.5|4306|4305.5|4307|4306|4305.5|4305|1037
1620986190000|2021-05-14 09:56:30|4305.5|4305|4305|4304|4305.5|4305|4305|4304|388
1620986200000|2021-05-14 09:56:40|4304.5|4303.5|4304.5|4303.5|4304.5|4304|4304.5|4303.5|46
1620986210000|2021-05-14 09:56:50||4304||4303.5||4304||4303.5|0
1620986220000|2021-05-14 09:57:00|4304||4304||4304||4304||122
1620986230000|2021-05-14 09:57:10|4304.5|4304|4305|4304|4305|4304.5|4304|4303.5|801
1620986240000|2021-05-14 09:57:20|||||||||88
1620986250000|2021-05-14 09:57:30|4304.5|4303.5|4305|4304|4305|4304|4304.5|4303.5|792
1620986270000|2021-05-14 09:57:50||4304.5||4304||4304.5||4304|37
1620986280000|2021-05-14 09:58:00|4304.5|4303.5|4303.5|4302.5|4304.5|4303.5|4303|4302.5|685
1620986290000|2021-05-14 09:58:10|4303|4303|4303.5|4302.5|4303.5|4303|4303|4302.5|416
1620986300000|2021-05-14 09:58:20|||||||||95
1620986310000|2021-05-14 09:58:30|4303|4301.5|4302.5|4301.5|4303.5|4302|4302|4301|424
1620986320000|2021-05-14 09:58:40|||||||||193
1620986330000|2021-05-14 09:58:50|4303|4302|4302.5|4302|4303|4302.5|4302.5|4301.5|3164
1620986340000|2021-05-14 09:59:00|4303|4301.5|4303|4302|4303|4302.5|4302.5|4301.5|523
1620986350000|2021-05-14 09:59:10|4302.5|4301.5|4302.5|4301.5|4303|4301.5|4302|4301.5|440
1620986360000|2021-05-14 09:59:20||4302||4301.5||4302||4301.5|117
1620986370000|2021-05-14 09:59:30|||||||||521
1620986390000|2021-05-14 09:59:50||4302||4302||4302||4301.5|326
1620986400000|2021-05-14 10:00:00|4303|4301.5|4302.5|4302|4303|4302.5|4302.5|4301.5|383
1620986410000|2021-05-14 10:00:10|4303|4302.5|4303.5|4303|4303.5|4303|4303|4302.5|637
1620986420000|2021-05-14 10:00:20|4304|4303.5|4304|4303|4304|4303.5|4304|4303|61
1620986460000|2021-05-14 10:01:00|4303.5|4302.5|4302|4301.5|4303.5|4303|4302|4301|2038
1620986470000|2021-05-14 10:01:10|4301.5|4301|4301.5|4300.5|4301.5|4301|4301.5|4300.5|491
1620986480000|2021-05-14 10:01:20||4301||4301||4301||4301|0
1620986490000|2021-05-14 10:01:30||4300.5||4300.5||4300.5||4300.5|0
1620986500000|2021-05-14 10:01:40|4302|4301|4301.5|4300.5|4302|4301.5|4301.5|4300.5|1290
1620986530000|2021-05-14 10:02:10|4302|4301|4301|4300.5|4303|4302|4301|4300.5|1705
1620986540000|2021-05-14 10:02:20|||||||||160
1620986550000|2021-05-14 10:02:30|||||||||50
1620986560000|2021-05-14 10:02:40|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299|519
1620986570000|2021-05-14 10:02:50|4300.5|4300|4302|4301|4302|4301.5|4300.5|4300|1477
1620986580000|2021-05-14 10:03:00|4302.5|4301.5|4303|4302|4303|4302|4302.5|4301.5|62
1620986590000|2021-05-14 10:03:10|4303.5|4302.5|4304.5|4303.5|4305|4304|4303.5|4302.5|212
1620986600000|2021-05-14 10:03:20|4304|4303|4304|4303|4304|4303|4303.5|4303|440
1620986610000|2021-05-14 10:03:30|4304.5|4303.5|4304.5|4303.5|4305|4304.5|4304.5|4303.5|419
1620986620000|2021-05-14 10:03:40|4305|4304|4305|4304|4305|4304|4305|4304|62
1620986640000|2021-05-14 10:04:00|4304.5|4303.5|4304|4303|4304.5|4303.5|4303.5|4303|556
1620986650000|2021-05-14 10:04:10||4303.5||4303.5||4303.5||4303.5|0
1620986660000|2021-05-14 10:04:20|4304.5|4304|4304.5|4303.5|4305.5|4304.5|4304.5|4303.5|593
1620986690000|2021-05-14 10:04:50|4304|4303|4303|4302.5|4304|4303.5|4303|4302.5|1599
1620986700000|2021-05-14 10:05:00|4303.5|4302|4303|4302|4303.5|4302.5|4303|4302|878
1620986710000|2021-05-14 10:05:10|4302.5|4301.5|4302.5|4301.5|4303|4302|4302.5|4301.5|388
1620986730000|2021-05-14 10:05:30|4303|4302|4303.5|4302.5|4303.5|4303|4303|4302|900
1620986740000|2021-05-14 10:05:40||4303||4302.5||4303||4302.5|4368
1620986750000|2021-05-14 10:05:50|4303||4303||4303||4303||0
1620986760000|2021-05-14 10:06:00|4303.5|4303|4304|4303.5|4304|4303.5|4303.5|4303|1090
1620986770000|2021-05-14 10:06:10|4303.5|4303|4305|4304|4305|4304|4303.5|4303|341
1620986780000|2021-05-14 10:06:20|4305.5|4304.5|4306|4305.5|4306|4305.5|4305.5|4304.5|416
1620986790000|2021-05-14 10:06:30|4305.5|4305|4306|4305.5|4306|4305.5|4305.5|4305|989
1620986800000|2021-05-14 10:06:40|4305.5|4305|4306|4305.5|4306|4305.5|4305.5|4305|672
1620986810000|2021-05-14 10:06:50|4305.5|4305|4305|4304.5|4305.5|4305|4305|4304|732
1620986820000|2021-05-14 10:07:00|4304.5|4304|4305|4304|4305|4304.5|4304.5|4304|464
1620986850000|2021-05-14 10:07:30|4305.5|4304.5|4305|4304|4305.5|4305|4305|4304|516
1620986890000|2021-05-14 10:08:10|||||||||345
1620986910000|2021-05-14 10:08:30|4305.5|4304.5|4305.5|4304.5|4305.5|4305|4305.5|4304.5|661
1620986920000|2021-05-14 10:08:40|4306|4305|4306|4305.5|4306|4305.5|4305.5|4304.5|1295
1620986930000|2021-05-14 10:08:50|4305.5|4305|4305.5|4305|4306|4305.5|4305.5|4305|1225
1620986940000|2021-05-14 10:09:00|4305|4304.5|4305|4304.5|4305|4304.5|4305|4304.5|1696
1620986950000|2021-05-14 10:09:10|4304.5|4304|4304|4303.5|4305|4304.5|4303.5|4303|1818
1620986960000|2021-05-14 10:09:20|4304.5|4304|4305.5|4305|4305.5|4305|4304.5|4304|4827
1620986970000|2021-05-14 10:09:30|4306|4305.5|4306|4305.5|4306|4305.5|4306|4305.5|493
1620986980000|2021-05-14 10:09:40|||||||||190
1620986990000|2021-05-14 10:09:50|||||||||1
1620987000000|2021-05-14 10:10:00|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4305|426
1620987020000|2021-05-14 10:10:20|4306||4306||4306||4306||0
1620987030000|2021-05-14 10:10:30|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|423
1620987050000|2021-05-14 10:10:50|4306|4306|4306.5|4306|4306.5|4306|4306|4306|211
1620987060000|2021-05-14 10:11:00|4307|4306.5|4307|4306|4307|4306.5|4306.5|4306|912
1620987070000|2021-05-14 10:11:10|||||||||46
1620987080000|2021-05-14 10:11:20|||||||||45
1620987100000|2021-05-14 10:11:40|4306.5||4306.5||4306.5||4306.5||0
1620987110000|2021-05-14 10:11:50|4307||4307||4307||4307||0
1620987120000|2021-05-14 10:12:00|4306.5|4306.5|4306.5|4306|4306.5|4306.5|4306.5|4306|329
1620987130000|2021-05-14 10:12:10|4307||4307||4307||4306.5||125
1620987140000|2021-05-14 10:12:20|||||||||435
1620987160000|2021-05-14 10:12:40|4307.5|4306.5|4306|4305.5|4307.5|4307|4306|4305|4449
1620987170000|2021-05-14 10:12:50|||||||||22
1620987180000|2021-05-14 10:13:00|4306.5|4306|4305.5|4305|4306.5|4306|4305.5|4305|1916
1620987190000|2021-05-14 10:13:10|4305|4304.5|4304|4303|4305|4304.5|4303.5|4303|1543
1620987200000|2021-05-14 10:13:20|4303.5||4303.5||4304||4303.5||56
1620987210000|2021-05-14 10:13:30|4303|4302.5|4303|4302.5|4303.5|4302.5|4303|4302.5|40
1620987220000|2021-05-14 10:13:40|4302.5|4302|4302|4301|4302.5|4302|4302|4301|58
1620987230000|2021-05-14 10:13:50|||||||||23
1620987260000|2021-05-14 10:14:20|4301.5|4300.5|4301.5|4300.5|4301.5|4301|4301.5|4300.5|23
1620987280000|2021-05-14 10:14:40||4301||4301||4301||4301|0
1620987290000|2021-05-14 10:14:50||4300.5||4300.5||4301||4300.5|83
1620987300000|2021-05-14 10:15:00|||||||||231
1620987310000|2021-05-14 10:15:10|4302|4301|4302|4301.5|4302|4301.5|4301.5|4301|749
1620987320000|2021-05-14 10:15:20|4302.5|4302|4303|4302|4303|4302|4302.5|4302|300
1620987350000|2021-05-14 10:15:50|4302.5|4301|4301.5|4300.5|4302.5|4301.5|4301|4300|2066
1620987370000|2021-05-14 10:16:10|4301||4301||4301||4301||0
1620987380000|2021-05-14 10:16:20|4301.5|4301|4302.5|4301.5|4302.5|4301.5|4301.5|4301|461
1620987390000|2021-05-14 10:16:30|||||||||45
1620987410000|2021-05-14 10:16:50|||||||||160
1620987430000|2021-05-14 10:17:10||4302||4302||4302||4302|652
1620987440000|2021-05-14 10:17:20|4303|4302.5|4303|4302|4303|4302.5|4302.5|4302|1032
1620987450000|2021-05-14 10:17:30|||||||||213
1620987460000|2021-05-14 10:17:40|||||||||70
1620987480000|2021-05-14 10:18:00|4302.5|4302.5|4303.5|4302.5|4303.5|4303|4302.5|4302.5|307
1620987490000|2021-05-14 10:18:10|||||||||22
1620987500000|2021-05-14 10:18:20|||||||||305
1620987510000|2021-05-14 10:18:30|4304|4303|4304.5|4303.5|4305|4304|4304|4302.5|1054
1620987530000|2021-05-14 10:18:50||4304||4303.5||4304||4303.5|150
1620987560000|2021-05-14 10:19:20|4304||4304||4304||4304||0
1620987570000|2021-05-14 10:19:30|4304.5||4304.5||4304.5||4304.5||124
1620987590000|2021-05-14 10:19:50|||||||||1
1620987600000|2021-05-14 10:20:00|4305|4304|4305.5|4305|4306|4305|4305|4304|526
1620987610000|2021-05-14 10:20:10|4306|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305.5|50
1620987620000|2021-05-14 10:20:20|4306||4306.5||4306.5||4306||0
1620987630000|2021-05-14 10:20:30|4306||4306||4306||4306||256
1620987640000|2021-05-14 10:20:40|4305.5|4305|4306|4305|4306|4305.5|4305.5|4305|1239
1620987650000|2021-05-14 10:20:50|4305.5|4305.5|4305.5|4305|4305.5|4305.5|4305.5|4305|627
1620987660000|2021-05-14 10:21:00|4306|4305.5|4306|4305|4306|4305.5|4306|4305|474
1620987680000|2021-05-14 10:21:20|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305|21
1620987690000|2021-05-14 10:21:30|4307|4306|4307|4306|4307|4306|4306.5|4306|41
1620987720000|2021-05-14 10:22:00|4306.5|4305.5|4307.5|4307|4307.5|4307|4306|4305.5|3138
1620987730000|2021-05-14 10:22:10|||||||||362
1620987760000|2021-05-14 10:22:40|4308|4307.5|4306|4305.5|4308|4307.5|4306|4305.5|2592
1620987770000|2021-05-14 10:22:50|4306.5|4306|4306.5|4305.5|4306.5|4306|4306.5|4305.5|1437
1620987780000|2021-05-14 10:23:00|4306|4305|4306|4305.5|4306|4305.5|4305.5|4305|565
1620987790000|2021-05-14 10:23:10||4305||4305.5||4305.5||4305|79
1620987800000|2021-05-14 10:23:20|4305.5|4305|4304.5|4303.5|4305.5|4305|4304.5|4303.5|486
1620987810000|2021-05-14 10:23:30|4304|4304|4304|4303|4304.5|4304|4304|4303|256
1620987840000|2021-05-14 10:24:00|4303.5|4302.5|4303|4302|4303.5|4302.5|4303|4302|153
1620987850000|2021-05-14 10:24:10|4302.5||4302.5||4302.5||4302.5||0
1620987860000|2021-05-14 10:24:20|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|334
1620987870000|2021-05-14 10:24:30|||||||||28
1620987880000|2021-05-14 10:24:40|4302.5|4302|4302.5|4302|4302.5|4302|4302|4301.5|0
1620987890000|2021-05-14 10:24:50|4303|4302.5|4303|4302|4303|4302.5|4302.5|4302|444
1620987910000|2021-05-14 10:25:10|4303.5|4302.5|4303.5|4302.5|4304|4303|4303|4302.5|44
1620987920000|2021-05-14 10:25:20||4303||4303||4303||4303|37
1620987930000|2021-05-14 10:25:30|||||||||33
1620987940000|2021-05-14 10:25:40|4304|4303.5|4304|4303|4304|4303.5|4303.5|4303|76
1620987950000|2021-05-14 10:25:50|4303.5|4302.5|4302.5|4302|4303.5|4302.5|4302|4301.5|1494
1620987960000|2021-05-14 10:26:00|4303|4302.5|4302.5|4302|4303|4302.5|4302.5|4302|665
1620987970000|2021-05-14 10:26:10|4303|4302.5|4303|4302|4304|4303.5|4302.5|4302|4707
1620987980000|2021-05-14 10:26:20|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4302|4301.5|415
1620987990000|2021-05-14 10:26:30|4302|4301|4302|4301|4302|4301.5|4301.5|4301|106
1620988020000|2021-05-14 10:27:00|4301.5|4300.5|4301.5|4300.5|4301.5|4301|4301.5|4300.5|0
1620988030000|2021-05-14 10:27:10|||||||||75
1620988040000|2021-05-14 10:27:20|||||||||45
1620988080000|2021-05-14 10:28:00||4301||4300.5||4301||4300.5|0
1620988100000|2021-05-14 10:28:20|||||||||50
1620988120000|2021-05-14 10:28:40|4302|4301|4302|4301.5|4302.5|4301.5|4301.5|4300.5|1925
1620988130000|2021-05-14 10:28:50|4302.5|4302|4302.5|4302|4303|4302.5|4302.5|4302|472
1620988140000|2021-05-14 10:29:00|4302|4301.5|4301.5|4300.5|4302.5|4302|4301.5|4300.5|2581
1620988150000|2021-05-14 10:29:10|4301|4300|4300.5|4299.5|4301|4300|4299.5|4298.5|277
1620988160000|2021-05-14 10:29:20||4300||4299.5||4300||4299.5|228
1620988190000|2021-05-14 10:29:50|||||||||1
1620988260000|2021-05-14 10:31:00|4301|4300|4300.5|4299.5|4301|4300.5|4300.5|4299.5|742
1620988280000|2021-05-14 10:31:20|4300|4299|4300|4299|4300|4299.5|4299.5|4299|3546
1620988290000|2021-05-14 10:31:30|4299.5|4299.5|4299.5|4299|4299.5|4299.5|4299.5|4299|833
1620988300000|2021-05-14 10:31:40|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|549
1620988310000|2021-05-14 10:31:50|4298.5|4298|4298|4297|4299|4298|4298|4297|548
1620988320000|2021-05-14 10:32:00|4297.5|4296.5|4298|4297|4298|4297|4297|4296.5|1110
1620988330000|2021-05-14 10:32:10||4297.5||4297.5||4297.5||4297.5|22
1620988340000|2021-05-14 10:32:20|||||||||12
1620988350000|2021-05-14 10:32:30|4298.5|4298|4298.5|4298|4299|4298|4298.5|4298|237
1620988360000|2021-05-14 10:32:40|4299|4298.5|4299.5|4298.5|4299.5|4298.5|4299|4298.5|74
1620988370000|2021-05-14 10:32:50|||||||||116
1620988380000|2021-05-14 10:33:00|4299|4298|4297.5|4296.5|4299.5|4298|4297.5|4296.5|1108
1620988390000|2021-05-14 10:33:10|4298|4297|4298|4297|4298|4297.5|4298|4297|303
1620988410000|2021-05-14 10:33:30|4298.5|4297.5|4299|4298.5|4299|4298.5|4298.5|4297.5|466
1620988420000|2021-05-14 10:33:40||4298||4298||4298||4298|144
1620988430000|2021-05-14 10:33:50||4298.5||4298.5||4298.5||4298.5|225
1620988440000|2021-05-14 10:34:00|4299.5|4299|4300|4299|4300|4299|4299.5|4299|334
1620988450000|2021-05-14 10:34:10|4299.5||4299.5||4300||4299.5||191
1620988460000|2021-05-14 10:34:20|4300||4300||4300||4300||0
1620988470000|2021-05-14 10:34:30|4299.5||4300||4300||4299.5||315
1620988480000|2021-05-14 10:34:40|4300.5|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|224
1620988490000|2021-05-14 10:34:50|4301||4300.5||4301||4300.5||40
1620988510000|2021-05-14 10:35:10|4301|4300.5|4302|4301.5|4302|4301.5|4301|4300.5|2247
1620988520000|2021-05-14 10:35:20|4301.5|4301|4302|4301|4302|4301|4301.5|4301|122
1620988560000|2021-05-14 10:36:00|||||||||577
1620988580000|2021-05-14 10:36:20|4301.5|4301.5|4300.5|4300|4302|4301.5|4300.5|4300|2587
1620988590000|2021-05-14 10:36:30|4300|4299.5|4300|4299|4300|4299.5|4300|4299|19
1620988600000|2021-05-14 10:36:40|||||||||115
1620988610000|2021-05-14 10:36:50|4299.5|4298.5|4299.5|4298.5|4299.5|4299|4299|4298.5|161
1620988630000|2021-05-14 10:37:10||4299||4299||4299||4298.5|83
1620988640000|2021-05-14 10:37:20|4299|4298.5|4299.5|4298.5|4299.5|4299|4299|4298.5|1712
1620988660000|2021-05-14 10:37:40|4299|4298|4298.5|4298|4299|4298|4298.5|4298|331
1620988670000|2021-05-14 10:37:50|4299|4298.5|4299|4298|4299|4298.5|4299|4298|2307
1620988680000|2021-05-14 10:38:00|4299.5|4298.5|4299.5|4299|4299.5|4299|4299.5|4298.5|466
1620988700000|2021-05-14 10:38:20|||||||||128
1620988710000|2021-05-14 10:38:30|||||||||129
1620988720000|2021-05-14 10:38:40|||||||||34
1620988730000|2021-05-14 10:38:50|||||||||5
1620988740000|2021-05-14 10:39:00|4300|4299.5|4300|4299|4300|4299.5|4300|4299|169
1620988750000|2021-05-14 10:39:10|||||||||47
1620988770000|2021-05-14 10:39:30|4299.5|4299.5|4299.5|4299|4300.5|4300|4299.5|4299|1373
1620988780000|2021-05-14 10:39:40|||||||||75
1620988790000|2021-05-14 10:39:50|4299|4298.5|4300|4299|4300.5|4299.5|4299|4298.5|894
1620988800000|2021-05-14 10:40:00|4300.5|4299.5|4300|4299.5|4300.5|4300|4300|4299.5|624
1620988820000|2021-05-14 10:40:20|||||||||32
1620988830000|2021-05-14 10:40:30|||||||||63
1620988840000|2021-05-14 10:40:40|4300.5|4300|4301|4300|4301|4300.5|4300.5|4300|617
1620988850000|2021-05-14 10:40:50|||||||||200
1620988860000|2021-05-14 10:41:00|||||||||189
1620988870000|2021-05-14 10:41:10||4300.5||4300.5||4300.5||4300.5|236
1620988880000|2021-05-14 10:41:20|4301.5|4301|4301.5|4300.5|4301.5|4301|4301.5|4300.5|138
1620988900000|2021-05-14 10:41:40||4301||4301||4301||4300.5|170
1620988910000|2021-05-14 10:41:50|4302|4301.5|4302|4301|4302|4301.5|4301|4300.5|1925
1620988920000|2021-05-14 10:42:00||4301.5||4301.5||4301.5||4301|519
1620988930000|2021-05-14 10:42:10|4301.5|4301|4300.5|4300|4301.5|4301|4300.5|4299.5|4944
1620988940000|2021-05-14 10:42:20|4301|4299.5|4300.5|4299.5|4301|4299.5|4300.5|4299.5|0
1620988950000|2021-05-14 10:42:30||4300||4300||4300||4300|1
1620988960000|2021-05-14 10:42:40|4301|4300.5|4300.5|4299.5|4301.5|4300.5|4300.5|4299.5|438
1620988970000|2021-05-14 10:42:50||4300||4300||4300||4300|0
1620988980000|2021-05-14 10:43:00|||||||||386
1620988990000|2021-05-14 10:43:10|||||||||481
1620989010000|2021-05-14 10:43:30|||||||||41
1620989020000|2021-05-14 10:43:40|||||||||50
1620989050000|2021-05-14 10:44:10|4301|4300.5|4300.5|4300|4301.5|4300.5|4300.5|4300|324
1620989060000|2021-05-14 10:44:20|4301|4299.5|4299.5|4298.5|4301|4299.5|4299.5|4298.5|1539
1620989070000|2021-05-14 10:44:30|||||||||190
1620989080000|2021-05-14 10:44:40|||||||||46
1620989090000|2021-05-14 10:44:50|||||||||1000
1620989110000|2021-05-14 10:45:10||4299||4298.5||4299||4298.5|0
1620989160000|2021-05-14 10:46:00|4299|4298|4298.5|4298|4299|4298|4298|4297.5|637
1620989170000|2021-05-14 10:46:10|4299|4298.5|4299|4298|4299|4298.5|4299|4298|693
1620989180000|2021-05-14 10:46:20|||||||||46
1620989200000|2021-05-14 10:46:40|4298.5||4298.5||4298.5||4298.5||431
1620989210000|2021-05-14 10:46:50|||||||||89
1620989220000|2021-05-14 10:47:00|4299|4298.5|4298.5|4298|4299|4298.5|4298.5|4298|238
1620989230000|2021-05-14 10:47:10|||||||||83
1620989240000|2021-05-14 10:47:20|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|293
1620989250000|2021-05-14 10:47:30|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4296.5|357
1620989260000|2021-05-14 10:47:40|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|543
1620989270000|2021-05-14 10:47:50|||||||||113
1620989280000|2021-05-14 10:48:00|4297.5|4297|4297.5|4296.5|4297.5|4297|4297.5|4296.5|494
1620989290000|2021-05-14 10:48:10|4297|4297|4297.5|4296.5|4297.5|4297|4297|4296.5|155
1620989300000|2021-05-14 10:48:20|||||||||515
1620989310000|2021-05-14 10:48:30|4298|4297|4298.5|4298|4298.5|4298|4297.5|4297|1202
1620989330000|2021-05-14 10:48:50|4299|4298.5|4299|4298.5|4299.5|4298.5|4299|4298.5|378
1620989340000|2021-05-14 10:49:00|4299.5|4299|4299.5|4299|4299.5|4299|4299|4298.5|223
1620989350000|2021-05-14 10:49:10|4300|4299.5|4301|4300|4301|4300.5|4300|4299.5|247
1620989360000|2021-05-14 10:49:20||4300.5||4300||4300.5||4300|71
1620989370000|2021-05-14 10:49:30|4301.5|4300.5|4301|4300|4301.5|4300.5|4301|4300|341
1620989380000|2021-05-14 10:49:40|4300.5||4300.5||4300.5||4300.5||0
1620989390000|2021-05-14 10:49:50|4301||4300.5||4301||4300.5||806
1620989420000|2021-05-14 10:50:20|4301|4300.5|4301|4300|4301|4300.5|4300.5|4300|829
1620989430000|2021-05-14 10:50:30|4300.5|4300.5|4301|4300|4301|4300.5|4300.5|4300|197
1620989440000|2021-05-14 10:50:40|||||||||280
1620989450000|2021-05-14 10:50:50||4300.5||4300||4300.5||4300|306
1620989460000|2021-05-14 10:51:00|4300.5||4300.5||4300.5||4300.5||0
1620989470000|2021-05-14 10:51:10|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|512
1620989480000|2021-05-14 10:51:20|4300.5|4300|4301|4300|4301|4300.5|4300.5|4300|78
1620989510000|2021-05-14 10:51:50|4300.5||4300.5||4300.5||4300.5||271
1620989520000|2021-05-14 10:52:00|4301|4300.5|4301.5|4300.5|4301.5|4301|4301|4300.5|1138
1620989530000|2021-05-14 10:52:10|4301|4300|4301.5|4300.5|4301.5|4300.5|4301|4300|123
1620989540000|2021-05-14 10:52:20|||||||||115
1620989560000|2021-05-14 10:52:40|||||||||171
1620989570000|2021-05-14 10:52:50||4301||4301||4301||4301|3
1620989580000|2021-05-14 10:53:00|4301|4300|4299|4298.5|4301|4300|4299|4298.5|3321
1620989590000|2021-05-14 10:53:10|4298.5|4298|4298.5|4297.5|4298.5|4298|4298|4297.5|508
1620989600000|2021-05-14 10:53:20|4298||4298||4298||4298||0
1620989610000|2021-05-14 10:53:30|||||||||1395
1620989620000|2021-05-14 10:53:40|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|85
1620989630000|2021-05-14 10:53:50|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|336
1620989640000|2021-05-14 10:54:00|4297.5|4297|4298|4297.5|4298|4297.5|4297.5|4297|1038
1620989650000|2021-05-14 10:54:10|4298.5|4298|4299.5|4298.5|4299.5|4299|4298.5|4298|1360
1620989660000|2021-05-14 10:54:20|4300|4299|4299.5|4299|4300|4299.5|4299.5|4299|784
1620989670000|2021-05-14 10:54:30|4300|4299.5|4300.5|4299.5|4300.5|4299.5|4300|4299.5|93
1620989690000|2021-05-14 10:54:50|4300|4299|4300|4299|4300.5|4299.5|4299.5|4299|1364
1620989700000|2021-05-14 10:55:00|4300.5|4299.5|4301.5|4300.5|4301.5|4301|4300.5|4299|1271
1620989710000|2021-05-14 10:55:10|4302|4301|4302|4301|4302|4301.5|4301.5|4301|304
1620989720000|2021-05-14 10:55:20|4302.5|4301.5|4302.5|4301.5|4302.5|4302|4302.5|4301.5|592
1620989750000|2021-05-14 10:55:50|4302|4301|4301.5|4301|4302.5|4301.5|4301.5|4301|1780
1620989760000|2021-05-14 10:56:00|4301|4300.5|4301|4300.5|4301.5|4300.5|4301|4300.5|212
1620989770000|2021-05-14 10:56:10|4301.5|4300|4301.5|4301|4301.5|4301|4301.5|4300|177
1620989780000|2021-05-14 10:56:20||4300.5||4300.5||4300.5||4300.5|105
1620989790000|2021-05-14 10:56:30|4302|4301|4304|4303|4304|4303.5|4301.5|4300.5|2893
1620989820000|2021-05-14 10:57:00|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|347
1620989840000|2021-05-14 10:57:20|4304|4303|4304|4303|4304|4303.5|4303.5|4303|762
1620989850000|2021-05-14 10:57:30|4304.5|4303.5|4304|4303.5|4304.5|4304|4304|4303|748
1620989860000|2021-05-14 10:57:40|||||||||703
1620989870000|2021-05-14 10:57:50|4304.5|4304|4305|4304|4305|4304.5|4304.5|4304|769
1620989880000|2021-05-14 10:58:00|4304.5||4304.5||4304.5||4304.5||69
1620989890000|2021-05-14 10:58:10|4304|4303.5|4302|4301.5|4304|4303.5|4302|4301.5|2355
1620989900000|2021-05-14 10:58:20|4301.5|4301|4301.5|4300.5|4301.5|4301|4301.5|4300.5|446
1620989930000|2021-05-14 10:58:50|4301||4301||4301||4301||42
1620989940000|2021-05-14 10:59:00|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4300|1136
1620989950000|2021-05-14 10:59:10|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|82
1620989960000|2021-05-14 10:59:20|4301|4300.5|4301|4300|4301|4300.5|4300.5|4300|969
1620989970000|2021-05-14 10:59:30|4300.5||4300.5||4301||4300.5||279
1620989980000|2021-05-14 10:59:40|||||||||37
1620989990000|2021-05-14 10:59:50|4300|4299.5|4300|4299|4300|4299.5|4299.5|4299|2586
1620990000000|2021-05-14 11:00:00|4299.5|4298.5|4299|4298|4299.5|4298.5|4298|4297|686
1620990010000|2021-05-14 11:00:10|||||||||84
1620990020000|2021-05-14 11:00:20|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|19
1620990040000|2021-05-14 11:00:40|4298|4297|4297.5|4297|4298|4297|4297|4296.5|118
1620990050000|2021-05-14 11:00:50|||||||||113
1620990060000|2021-05-14 11:01:00|4298|4297.5|4300|4299|4300|4299|4298|4297.5|2579
1620990070000|2021-05-14 11:01:10|||||||||72
1620990080000|2021-05-14 11:01:20||4299.5||4299.5||4299.5||4299.5|68
1620990100000|2021-05-14 11:01:40|4300.5|4300|4301|4300|4301|4300|4300.5|4300|120
1620990120000|2021-05-14 11:02:00|4300.5|4299.5|4300.5|4299.5|4301|4299.5|4300|4299.5|1120
1620990130000|2021-05-14 11:02:10|||||||||100
1620990180000|2021-05-14 11:03:00||4300||4299.5||4300||4299.5|30
1620990190000|2021-05-14 11:03:10|4300|4299|4298.5|4298|4300.5|4299.5|4298.5|4297.5|2160
1620990200000|2021-05-14 11:03:20|||||||||42
1620990210000|2021-05-14 11:03:30|4298|4297.5|4298.5|4297.5|4298.5|4297.5|4298|4297.5|74
1620990230000|2021-05-14 11:03:50||4298||4298||4298||4298|0
1620990240000|2021-05-14 11:04:00|4299|4298.5|4298.5|4298|4299|4298.5|4298.5|4298|1527
1620990250000|2021-05-14 11:04:10|4299|4298.5|4299|4298|4299|4298.5|4299|4298|103
1620990270000|2021-05-14 11:04:30|4299.5|4298.5|4299|4298|4299.5|4299|4299|4298|624
1620990280000|2021-05-14 11:04:40|||||||||16
1620990290000|2021-05-14 11:04:50|4298.5|4297.5|4298|4297.5|4298.5|4297.5|4297.5|4297|1228
1620990300000|2021-05-14 11:05:00||4297||4297||4297||4297|0
1620990310000|2021-05-14 11:05:10|4298.5|4297.5|4298.5|4297.5|4299|4298|4298.5|4297.5|1338
1620990320000|2021-05-14 11:05:20|4299|4298|4299|4298|4299|4298|4299|4298|73
1620990330000|2021-05-14 11:05:30|4299.5|4298.5|4299.5|4299|4299.5|4299|4299.5|4298.5|97
1620990340000|2021-05-14 11:05:40|||||||||17
1620990350000|2021-05-14 11:05:50|4299|4298.5|4299.5|4298.5|4299.5|4298.5|4299|4298.5|79
1620990360000|2021-05-14 11:06:00|4299||4299||4299||4299||0
1620990370000|2021-05-14 11:06:10|4298.5|4298|4298|4297|4299|4298|4297.5|4297|1494
1620990380000|2021-05-14 11:06:20|4297.5|4296|4295.5|4295|4297.5|4296.5|4295.5|4295|760
1620990390000|2021-05-14 11:06:30|4295|4294.5|4295|4294|4295|4294.5|4295|4294|700
1620990400000|2021-05-14 11:06:40|4295.5|4294.5|4295|4294.5|4295.5|4295|4295|4294.5|866
1620990410000|2021-05-14 11:06:50|4295.5|4295|4295|4294.5|4295.5|4295|4294.5|4294|199
1620990420000|2021-05-14 11:07:00|||||||||300
1620990430000|2021-05-14 11:07:10|||||||||42
1620990440000|2021-05-14 11:07:20|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|626
1620990450000|2021-05-14 11:07:30|||||||||229
1620990460000|2021-05-14 11:07:40|4295|4294.5|4295|4294.5|4295.5|4294.5|4295|4294.5|263
1620990470000|2021-05-14 11:07:50|4294.5|4294|4294|4293|4295|4294.5|4294|4293|703
1620990480000|2021-05-14 11:08:00|4293.5|4292.5|4292.5|4291.5|4293.5|4292.5|4292.5|4291.5|447
1620990490000|2021-05-14 11:08:10||4292||4292||4292||4292|881
1620990500000|2021-05-14 11:08:20|||||||||16
1620990510000|2021-05-14 11:08:30|||||||||100
1620990530000|2021-05-14 11:08:50|4292|4291.5|4292|4291.5|4292|4291.5|4291.5|4291|806
1620990540000|2021-05-14 11:09:00|4292.5|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|2120
1620990550000|2021-05-14 11:09:10|4292||4292.5||4292.5||4292||210
1620990570000|2021-05-14 11:09:30||4292||4292||4292||4292|0
1620990580000|2021-05-14 11:09:40|4293|4292.5|4293|4292|4293.5|4293|4292.5|4292|3688
1620990590000|2021-05-14 11:09:50|||||||||1
1620990600000|2021-05-14 11:10:00||4292.5||4292||4292.5||4292|23
1620990620000|2021-05-14 11:10:20|||||||||590
1620990630000|2021-05-14 11:10:30|4293.5|4292.5|4293.5|4293|4293.5|4293|4293|4292|1142
1620990640000|2021-05-14 11:10:40|4294|4293.5|4295.5|4294.5|4295.5|4294.5|4294|4293.5|453
1620990650000|2021-05-14 11:10:50||4295||4294.5||4295||4294.5|0
1620990660000|2021-05-14 11:11:00|||||||||4
1620990670000|2021-05-14 11:11:10|4295|4294|4294|4293.5|4295.5|4294|4293.5|4292.5|1984
1620990680000|2021-05-14 11:11:20|||||||||1531
1620990690000|2021-05-14 11:11:30|4294.5||4295||4295||4294.5||97
1620990710000|2021-05-14 11:11:50|4295.5|4294|4295.5|4294.5|4295.5|4294.5|4295|4294|0
1620990730000|2021-05-14 11:12:10|4295|4294|4294.5|4294|4295|4294|4294.5|4294|31
1620990740000|2021-05-14 11:12:20|||||||||19
1620990750000|2021-05-14 11:12:30|4294|4293.5|4294.5|4293.5|4294.5|4293.5|4294|4293.5|602
1620990760000|2021-05-14 11:12:40|4295|4294|4295|4294|4295|4294.5|4294.5|4294|138
1620990780000|2021-05-14 11:13:00|||||||||6
1620990790000|2021-05-14 11:13:10|4295.5|4294.5|4296|4295.5|4296|4295.5|4295|4294.5|334
1620990800000|2021-05-14 11:13:20|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|62
1620990830000|2021-05-14 11:13:50|||||||||54
1620990840000|2021-05-14 11:14:00|4296.5|4296|4295.5|4295|4297|4296.5|4295.5|4295|1833
1620990850000|2021-05-14 11:14:10|4295|4294.5|4295|4294.5|4295|4294.5|4294.5|4294|431
1620990870000|2021-05-14 11:14:30|||||||||56
1620990890000|2021-05-14 11:14:50||4294||4294||4294||4294|6
1620990900000|2021-05-14 11:15:00|4294.5|4294.5|4295.5|4295|4295.5|4295|4294.5|4294|918
1620990910000|2021-05-14 11:15:10|||||||||24
1620990950000|2021-05-14 11:15:50|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|1118
1620990960000|2021-05-14 11:16:00|4295|4294.5|4295.5|4294.5|4295.5|4294.5|4295|4294.5|417
1620990980000|2021-05-14 11:16:20|4295||4295||4295||4295||0
1620991010000|2021-05-14 11:16:50|4295.5|4295|4295|4294.5|4295.5|4295|4295|4294.5|286
1620991020000|2021-05-14 11:17:00|||||||||100
1620991040000|2021-05-14 11:17:20|4295.5|4295|4295|4294.5|4295.5|4295|4295|4294.5|243
1620991050000|2021-05-14 11:17:30|4295.5|4295|4294.5|4294|4295.5|4295|4294.5|4294|1729
1620991060000|2021-05-14 11:17:40|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|573
1620991070000|2021-05-14 11:17:50|||||||||11
1620991080000|2021-05-14 11:18:00|4294.5|4294|4294.5|4293.5|4294.5|4294|4294.5|4293.5|768
1620991090000|2021-05-14 11:18:10|4294||4294||4294||4294||0
1620991140000|2021-05-14 11:19:00|4294.5|4294|4294.5|4293.5|4294.5|4294|4294|4293.5|628
1620991150000|2021-05-14 11:19:10|4294|4293|4292.5|4291.5|4294|4293|4292|4291.5|757
1620991160000|2021-05-14 11:19:20|4292|4291|4291.5|4291|4292|4291|4291.5|4291|104
1620991170000|2021-05-14 11:19:30|||||||||60
1620991190000|2021-05-14 11:19:50|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|1277
1620991200000|2021-05-14 11:20:00|4291|4290.5|4291.5|4291|4291.5|4291|4290.5|4290|4381
1620991210000|2021-05-14 11:20:10|||||||||28
1620991220000|2021-05-14 11:20:20|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|1180
1620991230000|2021-05-14 11:20:30||4290||4290.5||4290.5||4290|300
1620991240000|2021-05-14 11:20:40|4291.5|4291|4290.5|4290|4291.5|4291|4290.5|4290|2107
1620991250000|2021-05-14 11:20:50|4291|4290.5|4292.5|4291.5|4292.5|4291.5|4291|4290.5|950
1620991270000|2021-05-14 11:21:10|4293|4292|4293.5|4293|4293.5|4293|4293|4291.5|164
1620991290000|2021-05-14 11:21:30|||||||||15
1620991300000|2021-05-14 11:21:40|4293|4292.5|4293|4292|4293|4292.5|4292.5|4291.5|920
1620991320000|2021-05-14 11:22:00|4293.5|4292.5|4294.5|4293.5|4294.5|4293.5|4293.5|4292.5|254
1620991330000|2021-05-14 11:22:10|4294|4294|4294|4293.5|4294|4294|4294|4293.5|50
1620991350000|2021-05-14 11:22:30|4293.5|4293|4293.5|4292.5|4294|4293.5|4293.5|4292.5|922
1620991360000|2021-05-14 11:22:40|4294|4293|4293.5|4293|4294|4293|4293.5|4293|49
1620991370000|2021-05-14 11:22:50|4293|4292.5|4293|4291.5|4293|4292.5|4293|4291.5|303
1620991380000|2021-05-14 11:23:00|4292.5|4291|4292|4291.5|4292.5|4292|4291.5|4291|634
1620991390000|2021-05-14 11:23:10|4292.5|4292|4292.5|4291.5|4293|4292|4292|4291.5|233
1620991400000|2021-05-14 11:23:20|4292|4291|4292|4291|4292.5|4291.5|4291.5|4291|443
1620991410000|2021-05-14 11:23:30|4291.5|4291.5|4291.5|4291|4291.5|4291.5|4291.5|4291|0
1620991420000|2021-05-14 11:23:40|4292||4292||4292||4292||32
1620991430000|2021-05-14 11:23:50|4291.5|4290.5|4291|4290.5|4292|4291|4290.5|4290|2144
1620991440000|2021-05-14 11:24:00|||||||||30
1620991460000|2021-05-14 11:24:20|4290.5|4290|4290.5|4290|4290.5|4290.5|4290|4289|1252
1620991470000|2021-05-14 11:24:30|4291|4290.5|4291|4290|4291|4290.5|4291|4290|158
1620991480000|2021-05-14 11:24:40|||||||||1171
1620991490000|2021-05-14 11:24:50|4290.5|4290.5|4290.5|4290|4290.5|4290.5|4290.5|4290|38
1620991500000|2021-05-14 11:25:00|4291|4290.5|4292.5|4291|4292.5|4291|4291|4290.5|647
1620991510000|2021-05-14 11:25:10|4293|4291.5|4293|4291.5|4293|4291.5|4293|4291.5|100
1620991520000|2021-05-14 11:25:20|4292.5|4292|4292|4291|4293.5|4293|4292|4291|3519
1620991530000|2021-05-14 11:25:30||4291.5||4291||4291.5||4291|220
1620991550000|2021-05-14 11:25:50|||||||||55
1620991560000|2021-05-14 11:26:00|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290.5|278
1620991570000|2021-05-14 11:26:10|4292|4291|4292|4291|4292|4291.5|4292|4291|508
1620991580000|2021-05-14 11:26:20|4292.5|4291.5|4293.5|4293|4293.5|4293|4292.5|4291.5|185
1620991590000|2021-05-14 11:26:30|4294|4293.5|4293.5|4292.5|4294|4293.5|4293.5|4292.5|1049
1620991620000|2021-05-14 11:27:00|4293||4293||4293||4293||596
1620991640000|2021-05-14 11:27:20|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|615
1620991650000|2021-05-14 11:27:30|4293|4292.5|4293|4292|4293|4292.5|4292.5|4292|644
1620991660000|2021-05-14 11:27:40||4292.5||4292.5||4292.5||4292.5|0
1620991680000|2021-05-14 11:28:00|||||||||1
1620991690000|2021-05-14 11:28:10|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|722
1620991710000|2021-05-14 11:28:30|4293|4292.5|4293|4292|4293.5|4293|4293|4292|502
1620991760000|2021-05-14 11:29:20||4292.5||4292.5||4292.5||4292.5|0
1620991770000|2021-05-14 11:29:30|4292.5|4292|4293|4292|4293|4292|4292.5|4292|351
1620991780000|2021-05-14 11:29:40|4292.5|4292.5|4293|4292.5|4293|4292.5|4292.5|4292.5|242
1620991790000|2021-05-14 11:29:50|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|45
1620991800000|2021-05-14 11:30:00|4293|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|179
1620991810000|2021-05-14 11:30:10|4293|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|403
1620991840000|2021-05-14 11:30:40|||||||||175
1620991850000|2021-05-14 11:30:50|4292|4291.5|4292.5|4292|4293|4292.5|4292|4291.5|1829
1620991860000|2021-05-14 11:31:00|4293|4292.5|4293|4292.5|4293|4292.5|4292.5|4292|1230
1620991890000|2021-05-14 11:31:30|||||||||206
1620991900000|2021-05-14 11:31:40|4292.5|4292|4292.5|4292|4293|4292|4292.5|4292|1030
1620991910000|2021-05-14 11:31:50|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|883
1620991920000|2021-05-14 11:32:00||4291||4291.5||4291.5||4291|124
1620991930000|2021-05-14 11:32:10|4292.5|4292|4292.5|4292|4293|4292.5|4292.5|4292|815
1620991950000|2021-05-14 11:32:30|4293|4292.5|4293.5|4292.5|4293.5|4293|4293|4292.5|380
1620991960000|2021-05-14 11:32:40|4294|4293|4293.5|4293|4294|4293.5|4293.5|4293|805
1620991970000|2021-05-14 11:32:50||4292.5||4292.5||4292.5||4292.5|202
1620992000000|2021-05-14 11:33:20|||||||||101
1620992010000|2021-05-14 11:33:30|4294|4293|4294|4293.5|4294|4293.5|4293.5|4293|774
1620992020000|2021-05-14 11:33:40|4294.5|4294|4295|4294|4295|4294|4294|4293.5|227
1620992030000|2021-05-14 11:33:50|4294.5||4295||4295||4294.5||211
1620992040000|2021-05-14 11:34:00|4294.5|4294.5|4295|4294.5|4295|4294.5|4294.5|4294.5|393
1620992050000|2021-05-14 11:34:10|4294.5|4294|4295|4294.5|4295|4294.5|4294|4293.5|4699
1620992060000|2021-05-14 11:34:20|4295.5|4295|4296.5|4296|4296.5|4296|4295.5|4295|2207
1620992070000|2021-05-14 11:34:30|4297|4296.5|4297|4296|4297|4296.5|4296.5|4296|812
1620992080000|2021-05-14 11:34:40|4297.5|4296.5|4297.5|4297|4298|4297.5|4297|4296.5|3261
1620992090000|2021-05-14 11:34:50|||||||||91
1620992100000|2021-05-14 11:35:00|4298|4297.5|4299.5|4298|4299.5|4298|4298|4297.5|506
1620992110000|2021-05-14 11:35:10|4300|4298.5|4299.5|4298.5|4300|4298.5|4299.5|4298.5|450
1620992120000|2021-05-14 11:35:20|||||||||117
1620992130000|2021-05-14 11:35:30|4299|4298|4298|4297|4299.5|4298|4298|4297|999
1620992160000|2021-05-14 11:36:00|4297.5|4296.5|4297.5|4297|4297.5|4297|4297.5|4296.5|1087
1620992170000|2021-05-14 11:36:10|4298|4297.5|4298|4297|4298.5|4298|4298|4297|977
1620992190000|2021-05-14 11:36:30|4297.5|4296.5|4296.5|4296|4298|4296.5|4296.5|4296|1396
1620992200000|2021-05-14 11:36:40|4297||4296.5||4297||4296.5||6
1620992220000|2021-05-14 11:37:00|4297|4296.5|4297|4296|4297|4296.5|4296.5|4296|315
1620992230000|2021-05-14 11:37:10|4296.5|4295.5|4297|4296.5|4297.5|4296.5|4296|4295.5|519
1620992250000|2021-05-14 11:37:30|4297.5|4297|4297.5|4296.5|4297.5|4297|4297.5|4296.5|85
1620992270000|2021-05-14 11:37:50|4298|4297|4298|4297|4298|4297|4298|4297|79
1620992280000|2021-05-14 11:38:00|4297.5||4297.5||4297.5||4297.5||335
1620992290000|2021-05-14 11:38:10|||||||||600
1620992300000|2021-05-14 11:38:20|4297|4296.5|4296|4295.5|4297|4296.5|4296|4295.5|1665
1620992310000|2021-05-14 11:38:30|4296.5|4296|4296.5|4295.5|4296.5|4296|4296.5|4295.5|402
1620992320000|2021-05-14 11:38:40|4296|4295|4295.5|4294.5|4296.5|4295|4295|4294.5|396
1620992340000|2021-05-14 11:39:00||4295||4295||4295||4295|24
1620992360000|2021-05-14 11:39:20|||||||||573
1620992370000|2021-05-14 11:39:30|||||||||77
1620992390000|2021-05-14 11:39:50|||||||||1
1620992400000|2021-05-14 11:40:00|||||||||262
1620992410000|2021-05-14 11:40:10|||||||||211
1620992420000|2021-05-14 11:40:20|||||||||175
1620992430000|2021-05-14 11:40:30|||||||||126
1620992440000|2021-05-14 11:40:40|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|1389
1620992450000|2021-05-14 11:40:50|4294.5|4294|4295|4294|4295|4294.5|4294.5|4294|543
1620992470000|2021-05-14 11:41:10|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4293.5|4293|668
1620992490000|2021-05-14 11:41:30||4294||4294||4294||4294|0
1620992510000|2021-05-14 11:41:50|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294|661
1620992520000|2021-05-14 11:42:00|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|299
1620992540000|2021-05-14 11:42:20|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|0
1620992560000|2021-05-14 11:42:40|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|300
1620992570000|2021-05-14 11:42:50|4294|4293.5|4294|4293.5|4294.5|4294|4294|4293.5|636
1620992580000|2021-05-14 11:43:00|4294.5|4294|4294.5|4294|4295.5|4294.5|4294|4293.5|1541
1620992590000|2021-05-14 11:43:10|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294|314
1620992600000|2021-05-14 11:43:20|4295.5||4295.5||4295.5||4295.5||9
1620992640000|2021-05-14 11:44:00|4296|4295|4295.5|4295|4296|4295.5|4295.5|4294.5|219
1620992650000|2021-05-14 11:44:10|4296|4295.5|4295|4294.5|4296|4295.5|4295|4294.5|1355
1620992680000|2021-05-14 11:44:40|4295.5|4295|4295|4294.5|4296|4295|4295|4294.5|1568
1620992700000|2021-05-14 11:45:00|4295.5|4295|4295.5|4294.5|4295.5|4295|4295.5|4294.5|546
1620992720000|2021-05-14 11:45:20|||||||||76
1620992730000|2021-05-14 11:45:30||4295||4294.5||4295||4294.5|195
1620992740000|2021-05-14 11:45:40|4296|4295|4296.5|4296|4296.5|4296|4296|4295|157
1620992750000|2021-05-14 11:45:50|4297|4296.5|4297|4296|4297|4296.5|4297|4296|101
1620992760000|2021-05-14 11:46:00|4296.5|4296.5|4296.5|4296|4296.5|4296.5|4296.5|4296|214
1620992770000|2021-05-14 11:46:10|4296|4295.5|4296|4295.5|4296.5|4295.5|4296|4295.5|1279
1620992780000|2021-05-14 11:46:20|4296.5|4296|4296.5|4295.5|4296.5|4296|4296|4295.5|708
1620992800000|2021-05-14 11:46:40|4296|4295|4295.5|4294.5|4296|4295.5|4295|4294.5|2376
1620992810000|2021-05-14 11:46:50|4295||4295||4295||4295||0
1620992820000|2021-05-14 11:47:00|4295.5|4295|4296|4295|4296|4295|4295.5|4295|54
1620992830000|2021-05-14 11:47:10|||||||||28
1620992840000|2021-05-14 11:47:20|4295.5|4295.5|4295.5|4295|4295.5|4295.5|4295.5|4295|477
1620992860000|2021-05-14 11:47:40|4295|4294.5|4295|4294.5|4295|4294.5|4294.5|4293.5|1291
1620992870000|2021-05-14 11:47:50|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|0
1620992880000|2021-05-14 11:48:00|4295||4294.5||4295||4294.5||0
1620992890000|2021-05-14 11:48:10|4295|4294.5|4294|4293.5|4295|4294.5|4294|4293.5|654
1620992900000|2021-05-14 11:48:20|||||||||41
1620992920000|2021-05-14 11:48:40|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|602
1620992940000|2021-05-14 11:49:00|4293|4292.5|4293.5|4293|4293.5|4293|4293|4292|909
1620992950000|2021-05-14 11:49:10||4292.5||4293||4293||4292.5|0
1620992980000|2021-05-14 11:49:40|||||||||17
1620992990000|2021-05-14 11:49:50|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|425
1620993000000|2021-05-14 11:50:00|||||||||157
1620993010000|2021-05-14 11:50:10|||||||||124
1620993020000|2021-05-14 11:50:20|4294.5|4294|4294.5|4294|4295|4294|4294.5|4294|218
1620993030000|2021-05-14 11:50:30|4295||4295||4295||4295||0
1620993040000|2021-05-14 11:50:40|4295.5|4294.5|4296|4295|4296|4295.5|4295|4294.5|2484
1620993060000|2021-05-14 11:51:00|4295.5|4295.5|4295.5|4295|4295.5|4295.5|4295.5|4295|919
1620993070000|2021-05-14 11:51:10|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|366
1620993080000|2021-05-14 11:51:20||4294||4294.5||4294.5||4294|89
1620993090000|2021-05-14 11:51:30|||||||||180
1620993100000|2021-05-14 11:51:40|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|315
1620993110000|2021-05-14 11:51:50|4295|4294.5|4295|4294.5|4295.5|4295|4295|4294.5|536
1620993130000|2021-05-14 11:52:10|||||||||106
1620993160000|2021-05-14 11:52:40|4294.5|4294|4295|4294|4295.5|4295|4294.5|4294|2814
1620993190000|2021-05-14 11:53:10|4294.5||4294.5||4294.5||4294.5||12
1620993210000|2021-05-14 11:53:30|4294|4293.5|4294|4293.5|4294.5|4294|4294|4293.5|638
1620993220000|2021-05-14 11:53:40|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|268
1620993230000|2021-05-14 11:53:50|4295|4294.5|4295.5|4295|4296|4295|4295|4294.5|113
1620993260000|2021-05-14 11:54:20|||||||||18
1620993270000|2021-05-14 11:54:30|||||||||291
1620993280000|2021-05-14 11:54:40|4295|4294.5|4295|4294|4295|4294.5|4295|4294|920
1620993290000|2021-05-14 11:54:50|4294.5||4294.5||4294.5||4294.5||92
1620993300000|2021-05-14 11:55:00|||||||||34
1620993330000|2021-05-14 11:55:30|||||||||32
1620993340000|2021-05-14 11:55:40|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|717
1620993350000|2021-05-14 11:55:50|4295.5|4295|4296.5|4296|4296.5|4296|4295.5|4295|474
1620993360000|2021-05-14 11:56:00|4296|4295.5|4296|4295|4296|4295.5|4296|4295|95
1620993400000|2021-05-14 11:56:40|4295.5||4295.5||4295.5||4295.5||354
1620993420000|2021-05-14 11:57:00|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295|456
1620993430000|2021-05-14 11:57:10|||||||||18
1620993440000|2021-05-14 11:57:20|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|306
1620993450000|2021-05-14 11:57:30|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|40
1620993460000|2021-05-14 11:57:40|4296.5|4296|4296.5|4295.5|4296.5|4296|4296.5|4295.5|123
1620993480000|2021-05-14 11:58:00|4297|4296|4297|4296.5|4297|4296.5|4297|4296|93
1620993490000|2021-05-14 11:58:10|||||||||73
1620993500000|2021-05-14 11:58:20|4297.5|4297|4297.5|4297|4297.5|4297|4297|4296.5|301
1620993510000|2021-05-14 11:58:30|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296.5|2523
1620993530000|2021-05-14 11:58:50|||||||||81
1620993550000|2021-05-14 11:59:10|4297|4296.5|4297|4296.5|4297.5|4297|4297|4296.5|1849
1620993560000|2021-05-14 11:59:20|4297.5|4296|4296|4295|4297.5|4296|4295.5|4295|1359
1620993570000|2021-05-14 11:59:30|4296.5|4295.5|4296.5|4296|4296.5|4296|4296.5|4295.5|8
1620993580000|2021-05-14 11:59:40|||||||||2
1620993590000|2021-05-14 11:59:50|||||||||39
1620993600000|2021-05-14 12:00:00|4297|4296.5|4297|4296|4297|4296.5|4296.5|4296|2109
1620993610000|2021-05-14 12:00:10|4296.5|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|263
1620993640000|2021-05-14 12:00:40|4296|4295.5|4295.5|4295|4296|4295.5|4295.5|4295|1615
1620993650000|2021-05-14 12:00:50|4295|4294.5|4295|4294|4295|4294.5|4294.5|4294|1069
1620993670000|2021-05-14 12:01:10|4294.5|4293.5|4294|4293.5|4294.5|4293.5|4294|4293.5|456
1620993680000|2021-05-14 12:01:20|4293.5|4293|4293|4292.5|4293.5|4293|4293|4292.5|514
1620993690000|2021-05-14 12:01:30|||||||||12
1620993710000|2021-05-14 12:01:50|4292.5|4292|4293|4292|4293|4292|4292.5|4292|393
1620993720000|2021-05-14 12:02:00||4292.5||4292.5||4292.5||4292.5|15
1620993730000|2021-05-14 12:02:10|||||||||68
1620993740000|2021-05-14 12:02:20|4293.5|4293|4294|4293.5|4294|4293.5|4293.5|4293|362
1620993750000|2021-05-14 12:02:30|||||||||12
1620993780000|2021-05-14 12:03:00|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|151
1620993790000|2021-05-14 12:03:10|4295|4294.5|4295|4294|4295|4294.5|4295|4294|223
1620993800000|2021-05-14 12:03:20|||||||||111
1620993820000|2021-05-14 12:03:40||4294.5||4294.5||4294.5||4294.5|92
1620993830000|2021-05-14 12:03:50|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|116
1620993850000|2021-05-14 12:04:10|4296|4295.5|4295.5|4295|4296|4295.5|4295.5|4295|596
1620993860000|2021-05-14 12:04:20|||||||||18
1620993870000|2021-05-14 12:04:30|||||||||44
1620993880000|2021-05-14 12:04:40|4296|4295.5|4296.5|4296|4296.5|4296|4296|4295|1968
1620993890000|2021-05-14 12:04:50|4296|4295.5|4296.5|4296|4296.5|4296|4295.5|4295|3149
1620993900000|2021-05-14 12:05:00|4297|4296.5|4296.5|4295.5|4297|4296.5|4296.5|4295.5|361
1620993920000|2021-05-14 12:05:20|4297|4296|4296.5|4295.5|4297|4296.5|4296|4295.5|617
1620993930000|2021-05-14 12:05:30|4297|4296|4297|4296|4297|4296.5|4297|4295.5|300
1620993950000|2021-05-14 12:05:50|4296.5|4295.5|4296|4295.5|4296.5|4295.5|4296|4295.5|417
1620993960000|2021-05-14 12:06:00|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|386
1620993970000|2021-05-14 12:06:10|||||||||17
1620993980000|2021-05-14 12:06:20|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4295.5|21
1620993990000|2021-05-14 12:06:30|4297||4297||4297||4297||0
1620994010000|2021-05-14 12:06:50|4296.5||4297||4297||4296.5||0
1620994020000|2021-05-14 12:07:00|||||||||463
1620994030000|2021-05-14 12:07:10|4296.5|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|1590
1620994070000|2021-05-14 12:07:50|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|379
1620994080000|2021-05-14 12:08:00|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|233
1620994090000|2021-05-14 12:08:10|||||||||121
1620994100000|2021-05-14 12:08:20||4296.5||4296.5||4297||4296.5|2538
1620994110000|2021-05-14 12:08:30||4297||4297||4297||4297|22
1620994130000|2021-05-14 12:08:50|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|685
1620994150000|2021-05-14 12:09:10|4297.5|4297|4297|4296.5|4297.5|4297|4297|4296.5|476
1620994170000|2021-05-14 12:09:30|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|193
1620994190000|2021-05-14 12:09:50|||||||||29
1620994200000|2021-05-14 12:10:00|||||||||17
1620994250000|2021-05-14 12:10:50|4298|4297.5|4297|4296|4298|4297.5|4296.5|4296|3196
1620994260000|2021-05-14 12:11:00|4296.5||4296.5||4296.5||4296.5||82
1620994270000|2021-05-14 12:11:10||4295.5||4296||4296||4295.5|0
1620994280000|2021-05-14 12:11:20||4295.5||4295.5||4296||4295.5|0
1620994290000|2021-05-14 12:11:30||4296||4296||4296||4296|0
1620994300000|2021-05-14 12:11:40|4297|4296.5|4297|4296|4297|4296.5|4297|4296|679
1620994310000|2021-05-14 12:11:50|4296.5|4295.5|4296|4295.5|4296.5|4296|4296|4295.5|608
1620994320000|2021-05-14 12:12:00|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4294.5|459
1620994330000|2021-05-14 12:12:10|4296||4296||4296||4296||0
1620994380000|2021-05-14 12:13:00|4295.5||4295.5||4295.5||4295.5||37
1620994390000|2021-05-14 12:13:10|||||||||239
1620994400000|2021-05-14 12:13:20|||||||||1150
1620994410000|2021-05-14 12:13:30|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|93
1620994420000|2021-05-14 12:13:40|||||||||36
1620994430000|2021-05-14 12:13:50|||||||||17
1620994440000|2021-05-14 12:14:00|||||||||36
1620994460000|2021-05-14 12:14:20|||||||||108
1620994470000|2021-05-14 12:14:30|4296.5|4296|4297|4296.5|4297|4296.5|4296.5|4296|1421
1620994490000|2021-05-14 12:14:50|4297.5|4297|4297.5|4297|4298|4297|4297.5|4297|11
1620994500000|2021-05-14 12:15:00|||||||||141
1620994510000|2021-05-14 12:15:10|4298|4296.5|4297.5|4297|4298|4297|4297|4296.5|3931
1620994520000|2021-05-14 12:15:20|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|41
1620994530000|2021-05-14 12:15:30|4297.5|4297|4298|4297.5|4298|4297.5|4297.5|4297|1273
1620994540000|2021-05-14 12:15:40|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|58
1620994550000|2021-05-14 12:15:50|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|667
1620994560000|2021-05-14 12:16:00|||||||||14
1620994580000|2021-05-14 12:16:20|||||||||24
1620994590000|2021-05-14 12:16:30|||||||||26
1620994610000|2021-05-14 12:16:50|||||||||109
1620994640000|2021-05-14 12:17:20|4297.5|4297|4298|4297.5|4298|4297.5|4297|4296.5|1912
1620994650000|2021-05-14 12:17:30|||||||||135
1620994680000|2021-05-14 12:18:00|4298.5||4298.5||4298.5||4298||381
1620994690000|2021-05-14 12:18:10|4298||4298||4298.5||4298||62
1620994700000|2021-05-14 12:18:20|||||||||17
1620994710000|2021-05-14 12:18:30|4298.5|4298|4299|4298|4299|4298|4298.5|4298|505
1620994730000|2021-05-14 12:18:50|4299.5|4298.5|4300|4299|4300|4299|4299|4298.5|303
1620994750000|2021-05-14 12:19:10|||||||||46
1620994760000|2021-05-14 12:19:20||4299.5||4299.5||4299.5||4299.5|266
1620994770000|2021-05-14 12:19:30|4300.5|4300|4300|4299.5|4300.5|4300|4299.5|4299|1422
1620994780000|2021-05-14 12:19:40|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|1514
1620994790000|2021-05-14 12:19:50|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|277
1620994800000|2021-05-14 12:20:00|||||||||10
1620994810000|2021-05-14 12:20:10|||||||||31
1620994830000|2021-05-14 12:20:30|||||||||90
1620994840000|2021-05-14 12:20:40|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|546
1620994850000|2021-05-14 12:20:50|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|0
1620994860000|2021-05-14 12:21:00|||||||||11
1620994870000|2021-05-14 12:21:10|||||||||1416
1620994880000|2021-05-14 12:21:20|||||||||512
1620994890000|2021-05-14 12:21:30|4300.5|4299|4299|4298.5|4300.5|4299|4298.5|4298|2209
1620994900000|2021-05-14 12:21:40||4298||4298||4298||4298|0
1620994920000|2021-05-14 12:22:00|4298.5|4297.5|4298.5|4297.5|4299|4298|4298|4297.5|120
1620994930000|2021-05-14 12:22:10|4298|4297|4297.5|4296.5|4298|4297|4297|4296.5|782
1620994940000|2021-05-14 12:22:20|4297|4296|4297|4296|4297|4296|4297|4296|0
1620994960000|2021-05-14 12:22:40|4296.5|4295.5|4296.5|4296|4296.5|4296|4296|4295.5|50
1620994980000|2021-05-14 12:23:00|4297||4297||4297||4297||671
1620995010000|2021-05-14 12:23:30||4296.5||4296.5||4296.5||4296.5|0
1620995020000|2021-05-14 12:23:40|||||||||118
1620995030000|2021-05-14 12:23:50|||||||||75
1620995050000|2021-05-14 12:24:10|||||||||16
1620995060000|2021-05-14 12:24:20|||||||||63
1620995090000|2021-05-14 12:24:50|||||||||11
1620995100000|2021-05-14 12:25:00|4297.5|4297|4297.5|4296.5|4297.5|4297|4297|4296.5|2029
1620995110000|2021-05-14 12:25:10|4297|4296|4295.5|4294.5|4297.5|4296|4295.5|4294.5|1737
1620995120000|2021-05-14 12:25:20|||||||||12
1620995130000|2021-05-14 12:25:30|||||||||116
1620995170000|2021-05-14 12:26:10||4295||4295||4295||4295|21
1620995180000|2021-05-14 12:26:20|4295|4294.5|4295.5|4295|4295.5|4295|4295|4294.5|296
1620995190000|2021-05-14 12:26:30|||||||||326
1620995200000|2021-05-14 12:26:40|4295|4294.5|4295.5|4295|4295.5|4295|4294.5|4294|2709
1620995210000|2021-05-14 12:26:50|||||||||11
1620995230000|2021-05-14 12:27:10|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295.5|49
1620995240000|2021-05-14 12:27:20|4296||4296||4296||4296||0
1620995260000|2021-05-14 12:27:40|||||||||10
1620995320000|2021-05-14 12:28:40|||||||||568
1620995330000|2021-05-14 12:28:50|4296.5|4296|4296.5|4295.5|4296.5|4296|4296.5|4295.5|198
1620995350000|2021-05-14 12:29:10|4296||4296.5||4296.5||4296||83
1620995370000|2021-05-14 12:29:30|4296|4295|4295|4294.5|4296.5|4295|4295|4294.5|1866
1620995380000|2021-05-14 12:29:40|4294.5|4294|4294.5|4293.5|4294.5|4294|4294.5|4293.5|127
1620995390000|2021-05-14 12:29:50|4294|4293|4294|4293|4294|4293|4294|4293|176
1620995400000|2021-05-14 12:30:00|4293.5|4292|4293.5|4292|4293.5|4292.5|4293|4292|558
1620995410000|2021-05-14 12:30:10|4293|4292.5|4292.5|4291.5|4293|4292.5|4292|4291|206
1620995420000|2021-05-14 12:30:20|4292|4291|4291.5|4290|4293|4292|4290.5|4290|1886
1620995430000|2021-05-14 12:30:30|4292|4290.5|4291|4290|4292|4291|4291|4290|1695
1620995440000|2021-05-14 12:30:40|4290.5||4291||4291||4290.5||115
1620995450000|2021-05-14 12:30:50|4290.5||4290.5||4290.5||4290.5||46
1620995460000|2021-05-14 12:31:00|4291|4290.5|4292|4291|4292.5|4292|4291|4290.5|2396
1620995470000|2021-05-14 12:31:10|4292.5|4291.5|4293|4292|4293|4292|4292.5|4291.5|887
1620995480000|2021-05-14 12:31:20||4292.5||4292||4292.5||4292|1578
1620995500000|2021-05-14 12:31:40|4292.5|4291.5|4291.5|4290.5|4292.5|4292|4291.5|4290.5|2039
1620995510000|2021-05-14 12:31:50|4291|4290|4291.5|4290.5|4291.5|4290.5|4291|4290|78
1620995520000|2021-05-14 12:32:00|4292|4291|4292.5|4291.5|4292.5|4292|4292|4291|1732
1620995530000|2021-05-14 12:32:10|4293|4292|4292.5|4291.5|4293|4292.5|4292.5|4291.5|616
1620995540000|2021-05-14 12:32:20|4292|4291|4292|4291.5|4292.5|4291.5|4292|4291|1117
1620995550000|2021-05-14 12:32:30|||||||||83
1620995560000|2021-05-14 12:32:40|4291.5|4291|4291.5|4291|4292|4291.5|4291.5|4291|673
1620995570000|2021-05-14 12:32:50|4292|4291.5|4292.5|4291.5|4292.5|4292|4292|4291.5|677
1620995590000|2021-05-14 12:33:10|4293|4292|4294|4293|4294|4293|4293|4292|233
1620995600000|2021-05-14 12:33:20|4293.5||4293.5||4294||4293.5||372
1620995610000|2021-05-14 12:33:30|4294|4293.5|4294.5|4293|4294.5|4293.5|4294|4293|123
1620995620000|2021-05-14 12:33:40|4294||4294||4294||4294||0
1620995640000|2021-05-14 12:34:00||4293.5||4293||4293.5||4293|393
1620995660000|2021-05-14 12:34:20||4293.5||4293||4293.5||4293|468
1620995680000|2021-05-14 12:34:40|4294.5|4293.5|4297|4296|4297|4296|4294.5|4293.5|2850
1620995690000|2021-05-14 12:34:50|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|0
1620995710000|2021-05-14 12:35:10|4298|4297|4298|4297.5|4298|4297.5|4297.5|4297|324
1620995720000|2021-05-14 12:35:20|4298.5|4298|4298.5|4297.5|4299|4298.5|4298|4297.5|1093
1620995740000|2021-05-14 12:35:40|||||||||110
1620995750000|2021-05-14 12:35:50||4298||4298||4298||4298|85
1620995760000|2021-05-14 12:36:00|4298|4297.5|4298.5|4297.5|4299|4298.5|4298|4297|5551
1620995770000|2021-05-14 12:36:10|4298|4298|4299.5|4299|4299.5|4299|4298|4298|1682
1620995780000|2021-05-14 12:36:20|4300|4298.5|4300|4299.5|4300|4299.5|4300|4298.5|139
1620995790000|2021-05-14 12:36:30|4299.5|4299|4299.5|4298.5|4299.5|4299.5|4299|4298|2678
1620995800000|2021-05-14 12:36:40||4299||4298.5||4299||4298.5|1011
1620995810000|2021-05-14 12:36:50||4299||4298.5||4299||4298.5|102
1620995820000|2021-05-14 12:37:00|||||||||252
1620995840000|2021-05-14 12:37:20||4299||4299||4299||4299|164
1620995850000|2021-05-14 12:37:30|4300|4299.5|4300.5|4299.5|4300.5|4300|4299.5|4299|2398
1620995880000|2021-05-14 12:38:00||4300||4300||4300||4300|60
1620995890000|2021-05-14 12:38:10|4301|4299.5|4300|4299.5|4301|4300|4300|4299.5|1043
1620995900000|2021-05-14 12:38:20|4300.5|4300|4300.5|4299.5|4300.5|4300|4300|4299.5|2450
1620995910000|2021-05-14 12:38:30|4301|4300|4301.5|4300.5|4301.5|4300.5|4301|4300|499
1620995920000|2021-05-14 12:38:40|4302|4301|4302|4301.5|4302|4301.5|4302|4301|197
1620995930000|2021-05-14 12:38:50|||||||||2
1620995940000|2021-05-14 12:39:00|4301.5|4301|4301|4300|4301.5|4301|4300.5|4300|1570
1620995960000|2021-05-14 12:39:20|4300.5|4299.5|4299.5|4299|4301|4299.5|4299.5|4299|1516
1620995970000|2021-05-14 12:39:30|4300|4299.5|4300|4299|4300.5|4299.5|4300|4299|868
1620995980000|2021-05-14 12:39:40|4300.5|4299.5|4300|4299|4300.5|4299.5|4300|4299|273
1620995990000|2021-05-14 12:39:50|||||||||2
1620996000000|2021-05-14 12:40:00|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|4300|4299.5|59
1620996010000|2021-05-14 12:40:10|4301|4300|4300.5|4300|4301|4300.5|4300.5|4299.5|3994
1620996090000|2021-05-14 12:41:30|||||||||16
1620996100000|2021-05-14 12:41:40|4301|4300.5|4300|4299.5|4301|4300.5|4300|4299.5|1832
1620996110000|2021-05-14 12:41:50|4299.5|4299|4299.5|4299|4300|4299|4299.5|4299|1108
1620996120000|2021-05-14 12:42:00||4298.5||4299||4299||4298.5|257
1620996130000|2021-05-14 12:42:10|4300|4299.5|4300|4299|4300|4299.5|4300|4299|155
1620996140000|2021-05-14 12:42:20||4299.5||4299||4299.5||4299|318
1620996150000|2021-05-14 12:42:30|||||||||516
1620996160000|2021-05-14 12:42:40|4299.5|4298.5|4299.5|4299|4299.5|4299|4299.5|4298.5|715
1620996170000|2021-05-14 12:42:50|4300|4299.5|4300|4299|4300|4299.5|4299.5|4299|227
1620996180000|2021-05-14 12:43:00|4299.5|4299.5|4300|4299.5|4300|4299.5|4299.5|4299.5|1118
1620996200000|2021-05-14 12:43:20|||||||||23
1620996220000|2021-05-14 12:43:40|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|477
1620996230000|2021-05-14 12:43:50|4300.5|4300|4301|4300|4301|4300|4300.5|4300|90
1620996240000|2021-05-14 12:44:00||4300.5||4300.5||4300.5||4300.5|106
1620996260000|2021-05-14 12:44:20|||||||||76
1620996270000|2021-05-14 12:44:30|||||||||16
1620996280000|2021-05-14 12:44:40|||||||||1187
1620996290000|2021-05-14 12:44:50|4301.5|4301|4302|4301|4302|4301.5|4301.5|4301|508
1620996300000|2021-05-14 12:45:00|4301.5|4301.5|4302.5|4302|4302.5|4302|4301.5|4301.5|763
1620996310000|2021-05-14 12:45:10|4303|4302.5|4302|4301.5|4303|4302.5|4302|4301.5|1329
1620996330000|2021-05-14 12:45:30|4301.5|4301|4302|4301|4302|4301.5|4301.5|4301|2145
1620996340000|2021-05-14 12:45:40|4301.5||4301.5||4301.5||4301.5||0
1620996360000|2021-05-14 12:46:00|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300|980
1620996380000|2021-05-14 12:46:20|4300.5|4300|4300.5|4300|4301|4300.5|4300.5|4300|1044
1620996410000|2021-05-14 12:46:50|||||||||44
1620996420000|2021-05-14 12:47:00|||||||||239
1620996430000|2021-05-14 12:47:10|4300|4299.5|4299.5|4299|4300.5|4299.5|4299.5|4299|1180
1620996450000|2021-05-14 12:47:30|4299|4298.5|4299.5|4298.5|4299.5|4299|4299|4298.5|330
1620996470000|2021-05-14 12:47:50|4299|4299|4299.5|4299|4299.5|4299|4299|4299|225
1620996480000|2021-05-14 12:48:00|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|63
1620996500000|2021-05-14 12:48:20|||||||||120
1620996540000|2021-05-14 12:49:00|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|2090
1620996590000|2021-05-14 12:49:50|4299.5|4299|4299.5|4298.5|4299.5|4299|4299|4298.5|1327
1620996610000|2021-05-14 12:50:10|4300|4299|4300|4299.5|4300|4299.5|4300|4298.5|1708
1620996640000|2021-05-14 12:50:40|||||||||340
1620996650000|2021-05-14 12:50:50|4300.5|4300|4301.5|4301|4302|4301.5|4300.5|4300|3295
1620996680000|2021-05-14 12:51:20|4302|4301.5|4302|4301|4302|4301.5|4302|4301|508
1620996700000|2021-05-14 12:51:40|4301.5||4301.5||4301.5||4301.5||0
1620996710000|2021-05-14 12:51:50|4302|4301.5|4301.5|4301|4302.5|4301.5|4301.5|4301|2753
1620996730000|2021-05-14 12:52:10|||||||||259
1620996750000|2021-05-14 12:52:30|4302|4301.5|4302|4301|4302|4301.5|4301.5|4301|512
1620996760000|2021-05-14 12:52:40|4301.5|4301.5|4302|4301.5|4302|4301.5|4301.5|4301.5|555
1620996800000|2021-05-14 12:53:20|4302.5|4302|4303|4302.5|4303.5|4302.5|4302.5|4302|633
1620996810000|2021-05-14 12:53:30|4303.5|4303|4303.5|4302.5|4303.5|4303|4303|4302.5|680
1620996840000|2021-05-14 12:54:00|4303|4303|4303.5|4302.5|4303.5|4303|4303|4302.5|461
1620996860000|2021-05-14 12:54:20|||||||||140
1620996870000|2021-05-14 12:54:30|||||||||47
1620996880000|2021-05-14 12:54:40|4303|4302|4301.5|4300.5|4303|4302|4301|4300.5|5587
1620996890000|2021-05-14 12:54:50|4301|4301|4301|4300.5|4301|4301|4301|4300.5|821
1620996900000|2021-05-14 12:55:00||4300||4300||4300||4300|176
1620996920000|2021-05-14 12:55:20|4301.5|4300.5|4301.5|4301|4301.5|4301|4301.5|4300.5|576
1620996930000|2021-05-14 12:55:30|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|20454
1620996940000|2021-05-14 12:55:40||4301||4301||4301||4301|0
1620996950000|2021-05-14 12:55:50|4301.5|4300.5|4300.5|4300|4301.5|4300.5|4300.5|4300|1690
1620996960000|2021-05-14 12:56:00|4301|4300.5|4301|4300.5|4301|4300.5|4300.5|4300|400
1620996970000|2021-05-14 12:56:10|4300.5|4300|4300.5|4299.5|4300.5|4300|4300.5|4299.5|533
1620996980000|2021-05-14 12:56:20|4300|4299|4300|4299|4300|4299.5|4300|4299|0
1620996990000|2021-05-14 12:56:30||4299.5||4299.5||4299.5||4299.5|249
1620997000000|2021-05-14 12:56:40|4300.5|4300|4301|4300|4301|4300|4300.5|4300|885
1620997010000|2021-05-14 12:56:50||4300.5||4300.5||4300.5||4300.5|632
1620997020000|2021-05-14 12:57:00|4301.5|4301|4301|4300.5|4301.5|4301|4301|4300.5|378
1620997030000|2021-05-14 12:57:10|||||||||179
1620997050000|2021-05-14 12:57:30|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|44
1620997060000|2021-05-14 12:57:40|4301|4300.5|4301|4300.5|4301.5|4301|4301|4300.5|246
1620997070000|2021-05-14 12:57:50|4301.5|4301|4301.5|4300.5|4301.5|4301|4301.5|4300.5|100
1620997080000|2021-05-14 12:58:00|4301||4301||4301||4301||0
1620997130000|2021-05-14 12:58:50|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|2357
1620997150000|2021-05-14 12:59:10|4300.5|4300|4300|4299|4300.5|4300|4300|4299|1220
1620997170000|2021-05-14 12:59:30|4299.5|4298.5|4298.5|4297.5|4299.5|4298.5|4298.5|4297.5|714
1620997180000|2021-05-14 12:59:40|4298|4297|4298|4297|4298|4297|4298|4297|175
1620997190000|2021-05-14 12:59:50|4297.5|4296.5|4296.5|4296|4297.5|4296.5|4296.5|4296|331
1620997200000|2021-05-14 13:00:00|4297|4296.5|4297|4296.5|4297.5|4296.5|4297|4296.5|293
1620997210000|2021-05-14 13:00:10|4297.5|4297|4297|4296|4297.5|4297|4296.5|4296|364
1620997220000|2021-05-14 13:00:20|||||||||6
1620997230000|2021-05-14 13:00:30|4297.5|4296.5|4297.5|4297|4298|4297.5|4297.5|4296.5|290
1620997240000|2021-05-14 13:00:40|||||||||239
1620997270000|2021-05-14 13:01:10|4297|4296.5|4297|4296.5|4298|4297.5|4297|4296.5|5004
1620997280000|2021-05-14 13:01:20|||||||||546
1620997290000|2021-05-14 13:01:30|4297.5|4297|4297|4296.5|4297.5|4297|4297|4296.5|587
1620997300000|2021-05-14 13:01:40|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|234
1620997310000|2021-05-14 13:01:50|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|0
1620997320000|2021-05-14 13:02:00|||||||||200
1620997330000|2021-05-14 13:02:10|||||||||465
1620997340000|2021-05-14 13:02:20||4296||4296||4296||4296|0
1620997360000|2021-05-14 13:02:40||4296.5||4296.5||4296.5||4296.5|60
1620997370000|2021-05-14 13:02:50|4297.5|4297|4297.5|4296.5|4297.5|4297|4297.5|4296.5|316
1620997380000|2021-05-14 13:03:00|4297||4297||4297||4297||71
1620997390000|2021-05-14 13:03:10|4296.5|4296|4297.5|4296.5|4297.5|4296.5|4296.5|4296|1443
1620997420000|2021-05-14 13:03:40|||||||||23
1620997450000|2021-05-14 13:04:10|4297|4296|4296.5|4295.5|4297|4296.5|4295|4294.5|2779
1620997460000|2021-05-14 13:04:20|4296|4295|4296|4295|4296|4295|4296|4295|0
1620997470000|2021-05-14 13:04:30||4295.5||4295.5||4295.5||4295.5|46
1620997500000|2021-05-14 13:05:00|4296.5|4296|4297|4296|4297|4296|4296.5|4296|122
1620997520000|2021-05-14 13:05:20|4296.5||4296.5||4296.5||4296.5||552
1620997530000|2021-05-14 13:05:30|||||||||430
1620997540000|2021-05-14 13:05:40|4297||4297||4297||4297||0
1620997550000|2021-05-14 13:05:50|4296.5|4295.5|4296|4295.5|4296.5|4295.5|4296|4295.5|596
1620997560000|2021-05-14 13:06:00|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|3798
1620997570000|2021-05-14 13:06:10|4296.5|4296|4296.5|4295.5|4296.5|4296|4296.5|4295.5|17
1620997580000|2021-05-14 13:06:20|4297|4296|4297|4296.5|4297|4296.5|4297|4296|22
1620997590000|2021-05-14 13:06:30|4297.5|4297|4298|4297.5|4298|4297.5|4297.5|4297|435
1620997600000|2021-05-14 13:06:40|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|160
1620997630000|2021-05-14 13:07:10|4298|4297.5|4298.5|4298|4298.5|4298|4297.5|4297|1156
1620997640000|2021-05-14 13:07:20|4299|4298.5|4298.5|4298|4299|4298.5|4298.5|4298|191
1620997650000|2021-05-14 13:07:30|4299|4298.5|4299|4298|4299|4298.5|4298.5|4298|424
1620997660000|2021-05-14 13:07:40||4298.5||4298||4298.5||4298|0
1620997670000|2021-05-14 13:07:50|4299.5|4298.5|4299|4298.5|4299.5|4299|4299|4298.5|56
1620997680000|2021-05-14 13:08:00|4298.5|4298|4300|4299|4300|4299.5|4298.5|4298|2570
1620997690000|2021-05-14 13:08:10|4299.5|4299.5|4300|4299|4300|4299.5|4299.5|4299|1079
1620997720000|2021-05-14 13:08:40|4299.5|4298.5|4299|4298|4300|4298.5|4298.5|4298|966
1620997730000|2021-05-14 13:08:50|||||||||8
1620997770000|2021-05-14 13:09:30|4299.5|4298.5|4299.5|4299|4299.5|4299|4299.5|4298.5|72
1620997780000|2021-05-14 13:09:40|4300|4299.5|4300|4299.5|4300|4299.5|4299.5|4299|496
1620997790000|2021-05-14 13:09:50|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|963
1620997800000|2021-05-14 13:10:00|4300||4300||4300||4300||22
1620997810000|2021-05-14 13:10:10|4299.5||4299.5||4299.5||4299.5||62
1620997820000|2021-05-14 13:10:20|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|148
1620997830000|2021-05-14 13:10:30|4300||4300||4300||4300||0
1620997840000|2021-05-14 13:10:40|4299.5||4300||4300||4299.5||127
1620997850000|2021-05-14 13:10:50|4300.5|4299.5|4300.5|4299.5|4300.5|4300|4300|4299.5|715
1620997860000|2021-05-14 13:11:00|4300||4300||4300.5||4300||206
1620997870000|2021-05-14 13:11:10|4300.5|4299|4300|4299|4300.5|4299|4299|4298.5|3310
1620997890000|2021-05-14 13:11:30||4299.5||4299.5||4299.5||4299.5|12
1620997900000|2021-05-14 13:11:40||4299||4299||4299||4299|58
1620997920000|2021-05-14 13:12:00|4300.5|4299.5|4300.5|4300|4300.5|4300|4300.5|4299.5|5766
1620997960000|2021-05-14 13:12:40|||||||||228
1620997980000|2021-05-14 13:13:00|||||||||142
1620998000000|2021-05-14 13:13:20|4301|4300.5|4300.5|4299.5|4301|4300.5|4300|4299.5|5570
1620998010000|2021-05-14 13:13:30|4300|4299|4299.5|4298.5|4300|4299|4299.5|4298.5|1531
1620998020000|2021-05-14 13:13:40|4299|4298|4299|4298|4299|4298|4299|4298|107
1620998030000|2021-05-14 13:13:50|||||||||115
1620998050000|2021-05-14 13:14:10|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|4299|4298.5|92
1620998060000|2021-05-14 13:14:20|4299|4298|4299|4298.5|4299|4298.5|4299|4298|120
1620998070000|2021-05-14 13:14:30||4298||4298||4298||4298|0
1620998080000|2021-05-14 13:14:40|4298.5|4297.5|4298|4297|4298.5|4297.5|4298|4297|1173
1620998090000|2021-05-14 13:14:50|4297.5|4296.5|4297|4296.5|4297.5|4296.5|4297|4296.5|303
1620998100000|2021-05-14 13:15:00|4297.5|4296|4296.5|4295.5|4297.5|4296|4296|4295|2363
1620998110000|2021-05-14 13:15:10|||||||||115
1620998120000|2021-05-14 13:15:20|4297|4296|4297.5|4297|4297.5|4297|4296.5|4296|632
1620998130000|2021-05-14 13:15:30|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|710
1620998160000|2021-05-14 13:16:00|||||||||292
1620998190000|2021-05-14 13:16:30|4299|4298.5|4299|4298|4299|4298.5|4299|4298|869
1620998200000|2021-05-14 13:16:40|||||||||70
1620998220000|2021-05-14 13:17:00|4298.5|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|3349
1620998230000|2021-05-14 13:17:10|4299|4298.5|4299|4298|4299|4298.5|4299|4298|389
1620998240000|2021-05-14 13:17:20|4298.5|4297.5|4299|4298|4299|4298.5|4298|4297.5|937
1620998250000|2021-05-14 13:17:30|4299.5|4298.5|4299.5|4299|4299.5|4299|4299.5|4298.5|829
1620998260000|2021-05-14 13:17:40|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|18
1620998270000|2021-05-14 13:17:50||4299||4299||4299||4299|7
1620998280000|2021-05-14 13:18:00|4299.5||4299.5||4299.5||4299.5||111
1620998300000|2021-05-14 13:18:20|||||||||17
1620998360000|2021-05-14 13:19:20|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|648
1620998390000|2021-05-14 13:19:50|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|292
1620998400000|2021-05-14 13:20:00|||||||||1690
1620998420000|2021-05-14 13:20:20|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|593
1620998430000|2021-05-14 13:20:30|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|681
1620998440000|2021-05-14 13:20:40|4301|4300.5|4300.5|4299.5|4301|4300.5|4300|4299.5|1834
1620998460000|2021-05-14 13:21:00|4300||4300.5||4300.5||4300||770
1620998470000|2021-05-14 13:21:10|4300|4299|4299.5|4298.5|4300|4299.5|4299|4298.5|1644
1620998480000|2021-05-14 13:21:20|||||||||1931
1620998490000|2021-05-14 13:21:30|4299|4298|4299|4298|4299|4298|4298.5|4297.5|278
1620998500000|2021-05-14 13:21:40|||||||||31
1620998520000|2021-05-14 13:22:00|4299.5|4298.5|4299.5|4299|4299.5|4299|4299.5|4298.5|269
1620998530000|2021-05-14 13:22:10||4298.5||4298.5||4298.5||4298.5|0
1620998540000|2021-05-14 13:22:20||4299||4299||4299||4299|89
1620998560000|2021-05-14 13:22:40|4300|4299.5|4299|4298.5|4300|4299.5|4298.5|4298|1884
1620998570000|2021-05-14 13:22:50|4299.5|4298|4299|4298.5|4299.5|4298.5|4298.5|4298|34
1620998580000|2021-05-14 13:23:00|4298.5|4298|4299|4298|4299|4298|4298.5|4298|0
1620998590000|2021-05-14 13:23:10|||||||||67
1620998600000|2021-05-14 13:23:20|||||||||5
1620998610000|2021-05-14 13:23:30|4298.5|4297.5|4298.5|4297.5|4298.5|4298|4298.5|4297.5|690
1620998620000|2021-05-14 13:23:40|4298||4298||4298.5||4298||229
1620998670000|2021-05-14 13:24:30|4297.5|4297|4297.5|4297|4297.5|4297|4297|4296.5|1756
1620998680000|2021-05-14 13:24:40|4298||4298||4298||4298||276
1620998690000|2021-05-14 13:24:50||4297.5||4297.5||4297.5||4297.5|0
1620998700000|2021-05-14 13:25:00|4297.5|4297|4299|4298|4299|4298.5|4297.5|4297|2566
1620998710000|2021-05-14 13:25:10|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|4298|4297.5|572
1620998730000|2021-05-14 13:25:30||4298||4298||4298||4298|0
1620998740000|2021-05-14 13:25:40|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|721
1620998750000|2021-05-14 13:25:50||4297.5||4297.5||4297.5||4297.5|0
1620998800000|2021-05-14 13:26:40||4298||4298||4298||4298|372
1620998810000|2021-05-14 13:26:50|||||||||40
1620998820000|2021-05-14 13:27:00|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|500
1620998830000|2021-05-14 13:27:10|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4298|1099
1620998840000|2021-05-14 13:27:20|4299.5|4299|4299|4298|4299.5|4299|4298.5|4298|4463
1620998850000|2021-05-14 13:27:30|4299.5|4298.5|4299.5|4299|4300|4299.5|4299.5|4298.5|698
1620998860000|2021-05-14 13:27:40|||||||||173
1620998870000|2021-05-14 13:27:50|4299|4298.5|4299.5|4298.5|4299.5|4299|4299|4298.5|2361
1620998880000|2021-05-14 13:28:00|4299|4299|4299.5|4298.5|4299.5|4299|4299|4298.5|793
1620998890000|2021-05-14 13:28:10|4299||4299.5||4299.5||4299||166
1620998930000|2021-05-14 13:28:50||4299||4299||4299||4299|307
1620998940000|2021-05-14 13:29:00|||||||||115
1620998950000|2021-05-14 13:29:10|4300|4299.5|4300.5|4300|4301|4300.5|4300|4299.5|2496
1620998960000|2021-05-14 13:29:20|||||||||35
1620998970000|2021-05-14 13:29:30|4301|4300.5|4300|4299.5|4301|4300.5|4300|4299.5|2386
1620998990000|2021-05-14 13:29:50|4300.5|4300|4301|4300|4301|4300|4300|4299.5|3197
1620999000000|2021-05-14 13:30:00|4301.5|4300.5|4301.5|4300.5|4302|4301.5|4301|4300|2436
1620999010000|2021-05-14 13:30:10|||||||||3
1620999020000|2021-05-14 13:30:20|4301|4300|4300|4299.5|4301|4300.5|4300|4299.5|3299
1620999030000|2021-05-14 13:30:30|4299.5|4299|4299.5|4299|4300|4299.5|4299.5|4299|1851
1620999040000|2021-05-14 13:30:40|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|406
1620999050000|2021-05-14 13:30:50|4300||4299.5||4300||4299.5||37
1620999060000|2021-05-14 13:31:00|4300|4299.5|4300.5|4300|4301|4300|4300|4299.5|2029
1620999070000|2021-05-14 13:31:10|4301|4300.5|4300.5|4300|4301.5|4301|4300.5|4300|2759
1620999090000|2021-05-14 13:31:30|4300|4299.5|4300|4299.5|4300.5|4300|4299.5|4299|3028
1620999100000|2021-05-14 13:31:40|4300.5|4300|4299|4298|4301|4300|4299|4298|5152
1620999110000|2021-05-14 13:31:50|4298.5|4297.5|4297|4296|4298.5|4297.5|4297|4296|929
1620999120000|2021-05-14 13:32:00|4296.5|4295.5|4296.5|4296|4297|4296|4296|4295|405
1620999130000|2021-05-14 13:32:10|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295.5|82
1620999140000|2021-05-14 13:32:20|4296|4295|4295.5|4294.5|4296|4295|4295.5|4294.5|271
1620999150000|2021-05-14 13:32:30|4295|4295|4295.5|4294.5|4295.5|4295|4295|4294.5|187
1620999160000|2021-05-14 13:32:40|4296|4295|4297.5|4297|4297.5|4297|4296|4295|1364
1620999170000|2021-05-14 13:32:50|4298|4297.5|4298|4297|4298|4297.5|4297.5|4297|234
1620999180000|2021-05-14 13:33:00|4297.5|4296.5|4298|4297|4298.5|4298|4297|4296.5|4765
1620999190000|2021-05-14 13:33:10|4298.5|4297.5|4298.5|4297.5|4298.5|4298|4298.5|4297.5|192
1620999200000|2021-05-14 13:33:20|4299|4298|4299.5|4298.5|4300|4299.5|4298.5|4298|930
1620999210000|2021-05-14 13:33:30|4299||4299||4299||4299||0
1620999220000|2021-05-14 13:33:40|||||||||250
1620999230000|2021-05-14 13:33:50|4299.5|4299|4300|4299|4300|4299.5|4299.5|4299|1170
1620999240000|2021-05-14 13:34:00|4299.5|4299.5|4302.5|4302|4302.5|4302|4299.5|4299.5|6613
1620999250000|2021-05-14 13:34:10|4302|4301.5|4302.5|4302|4302.5|4302|4301|4300.5|3845
1620999260000|2021-05-14 13:34:20|4303|4302.5|4303.5|4302.5|4304|4303|4303|4302.5|576
1620999270000|2021-05-14 13:34:30|4303||4303.5||4303.5||4303||100
1620999280000|2021-05-14 13:34:40|4303|4302|4300|4299.5|4303.5|4303|4300|4299.5|9877
1620999290000|2021-05-14 13:34:50|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4299.5|1172
1620999300000|2021-05-14 13:35:00|4301|4299.5|4300|4299.5|4301|4300.5|4300|4299.5|2168
1620999310000|2021-05-14 13:35:10|4299.5|4299|4301|4300.5|4301|4300.5|4298.5|4297.5|4027
1620999320000|2021-05-14 13:35:20|4301.5|4301|4302.5|4301.5|4303|4302.5|4301.5|4301|2101
1620999350000|2021-05-14 13:35:50|4302|4302|4301.5|4301|4302.5|4302|4301.5|4300.5|1472
1620999360000|2021-05-14 13:36:00||4300.5||4301||4301||4300.5|0
1620999370000|2021-05-14 13:36:10|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|283
1620999380000|2021-05-14 13:36:20|4301.5|4301|4301|4300.5|4301.5|4301|4301|4300|2870
1620999390000|2021-05-14 13:36:30|4300.5|4300|4300.5|4299.5|4301|4300.5|4300.5|4299.5|1245
1620999400000|2021-05-14 13:36:40|4300||4300.5||4300.5||4300||0
1620999410000|2021-05-14 13:36:50|4301|4300|4301.5|4300.5|4301.5|4301|4301|4300|673
1620999420000|2021-05-14 13:37:00|4301|4300|4301.5|4300.5|4301.5|4301|4301|4300|606
1620999430000|2021-05-14 13:37:10|4301|4301|4300|4299.5|4301|4301|4300|4299.5|4046
1620999440000|2021-05-14 13:37:20|4300.5|4300|4301.5|4301|4301.5|4301|4300.5|4300|457
1620999450000|2021-05-14 13:37:30|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|639
1620999460000|2021-05-14 13:37:40|4302|4301.5|4304|4303|4304|4303.5|4302|4301.5|1339
1620999470000|2021-05-14 13:37:50|4303.5|4303.5|4303.5|4303|4304|4303.5|4303.5|4303|614
1620999480000|2021-05-14 13:38:00|4304|4303.5|4305|4304.5|4305|4304.5|4303.5|4303|729
1620999490000|2021-05-14 13:38:10|4304.5|4304|4304|4303.5|4304.5|4304|4304|4303.5|1254
1620999500000|2021-05-14 13:38:20|4304.5|4304|4305.5|4305|4305.5|4305|4304.5|4303.5|667
1620999510000|2021-05-14 13:38:30|4306||4305.5||4306||4305.5||93
1620999520000|2021-05-14 13:38:40|4306|4305.5|4307|4306|4307|4306.5|4305.5|4305|1575
1620999530000|2021-05-14 13:38:50|4307.5|4306.5|4307|4306.5|4307.5|4306.5|4307|4306|120
1620999540000|2021-05-14 13:39:00|4307.5|4306|4308|4307|4308|4307.5|4307.5|4306|3851
1620999550000|2021-05-14 13:39:10|4307.5|4306.5|4309|4308.5|4310|4309|4307|4306.5|3336
1620999560000|2021-05-14 13:39:20||4308||4308||4308.5||4308|108
1620999570000|2021-05-14 13:39:30||4308.5||4308.5||4308.5||4308.5|313
1620999580000|2021-05-14 13:39:40|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|763
1620999590000|2021-05-14 13:39:50|||||||||6
1620999600000|2021-05-14 13:40:00|4309|4308.5|4309.5|4308.5|4310|4309|4309|4308.5|3588
1620999610000|2021-05-14 13:40:10|4309|4309|4311|4310|4311|4310|4309|4309|1359
1620999620000|2021-05-14 13:40:20|4310.5|4310.5|4311|4310|4311|4310.5|4310.5|4310|268
1620999640000|2021-05-14 13:40:40|||||||||37
1620999650000|2021-05-14 13:40:50||4310.5||4310.5||4310.5||4310.5|200
1620999660000|2021-05-14 13:41:00|4311.5|4311|4309.5|4308.5|4312|4311|4309.5|4308.5|9821
1620999670000|2021-05-14 13:41:10|4309|4308|4308.5|4307.5|4310|4309|4308.5|4307.5|961
1620999680000|2021-05-14 13:41:20|4309|4308|4309|4308|4309|4308.5|4309|4307.5|353
1620999690000|2021-05-14 13:41:30|4309.5|4308.5|4310|4309|4310.5|4309.5|4309|4308.5|520
1620999700000|2021-05-14 13:41:40|4309.5|4309.5|4310|4309|4310.5|4310|4309.5|4309|2858
1620999710000|2021-05-14 13:41:50|4310.5|4309.5|4312|4311|4312|4311.5|4310|4309|2169
1620999720000|2021-05-14 13:42:00|4312.5|4311.5|4312|4311.5|4312.5|4312|4312|4311.5|176
1620999730000|2021-05-14 13:42:10|4311.5|4311|4313|4311.5|4313.5|4312.5|4311.5|4311|5843
1620999740000|2021-05-14 13:42:20|4312.5|4311|4312|4311|4312.5|4311|4312|4311|1379
1620999750000|2021-05-14 13:42:30|4311.5|4310.5|4310|4309|4311.5|4310.5|4309.5|4308.5|1988
1620999760000|2021-05-14 13:42:40|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|0
1620999770000|2021-05-14 13:42:50|4309|4309|4309.5|4309|4310|4309.5|4309|4308.5|806
1620999780000|2021-05-14 13:43:00|4309|4308.5|4309.5|4309|4309.5|4309|4309|4308|798
1620999790000|2021-05-14 13:43:10||4308.5||4309||4309||4308.5|418
1620999800000|2021-05-14 13:43:20|4310|4308.5|4310.5|4309.5|4310.5|4309.5|4309.5|4308.5|437
1620999810000|2021-05-14 13:43:30|4310|4309|4309|4308|4310|4309|4309|4308|1074
1620999820000|2021-05-14 13:43:40|4308.5|4307.5|4308|4307|4308.5|4307.5|4307.5|4306.5|1090
1620999830000|2021-05-14 13:43:50||4307.5||4307.5||4307.5||4307.5|0
1620999840000|2021-05-14 13:44:00|4307.5|4307|4307.5|4307|4308|4307.5|4307.5|4306.5|1185
1620999850000|2021-05-14 13:44:10|4308|4307.5|4307|4306|4308|4307.5|4306.5|4306|871
1620999860000|2021-05-14 13:44:20|4306.5|4306.5|4307.5|4306|4307.5|4306.5|4306.5|4306|15
1620999870000|2021-05-14 13:44:30|4307|4306.5|4307|4306.5|4307|4306.5|4307|4306|60
1620999880000|2021-05-14 13:44:40|4306.5|4306|4306|4305.5|4306.5|4306.5|4306|4305.5|488
1620999890000|2021-05-14 13:44:50||4305||4305||4305.5||4305|0
1620999900000|2021-05-14 13:45:00|4305.5|4305.5|4306.5|4305.5|4306.5|4306|4305.5|4305|855
1620999920000|2021-05-14 13:45:20|4307|4306|4307|4306.5|4307.5|4307|4307|4306|720
1620999930000|2021-05-14 13:45:30|4306.5|4306|4307|4306|4307|4306.5|4306.5|4306|1195
1620999940000|2021-05-14 13:45:40||4306.5||4306.5||4306.5||4306.5|0
1620999950000|2021-05-14 13:45:50|4307.5|4307|4307.5|4306.5|4307.5|4307|4307|4306.5|347
1620999960000|2021-05-14 13:46:00|4308|4307|4307.5|4307|4308|4307.5|4307.5|4307|1601
1620999970000|2021-05-14 13:46:10|4307|4306.5|4307.5|4307|4308|4307.5|4307|4306.5|905
1620999980000|2021-05-14 13:46:20|4308|4307.5|4309|4308|4309|4308.5|4308|4307.5|1351
1620999990000|2021-05-14 13:46:30|4309.5|4308.5|4310|4309.5|4310|4309.5|4309|4308.5|732
1621000000000|2021-05-14 13:46:40|4310.5|4310|4311|4310|4311|4310.5|4310|4309.5|1305
1621000010000|2021-05-14 13:46:50|4310.5|4310.5|4311|4310|4311|4310.5|4310.5|4310|375
1621000020000|2021-05-14 13:47:00|4310.5||4310.5||4311||4310.5||366
1621000030000|2021-05-14 13:47:10|4311|4310.5|4310|4309.5|4311|4310.5|4310|4309.5|3897
1621000040000|2021-05-14 13:47:20|||||||||186
1621000050000|2021-05-14 13:47:30|4309.5|4309|4307.5|4306.5|4309.5|4309|4307.5|4306.5|882
1621000060000|2021-05-14 13:47:40|4307|4307|4307|4306.5|4307|4307|4307|4306.5|8
1621000070000|2021-05-14 13:47:50|4306.5|4306|4305.5|4305|4306.5|4306|4305|4304.5|1021
1621000080000|2021-05-14 13:48:00||4304.5||4305||4305||4304.5|570
1621000090000|2021-05-14 13:48:10|4306|4305.5|4306|4305|4307|4306|4306|4305|507
1621000100000|2021-05-14 13:48:20||4305.5||4305||4305.5||4305|170
1621000110000|2021-05-14 13:48:30|4305.5|4305.5|4306|4305|4306|4305.5|4305.5|4305|497
1621000130000|2021-05-14 13:48:50|4305.5|4304.5|4305|4304.5|4305.5|4304.5|4305|4304.5|1112
1621000140000|2021-05-14 13:49:00|4305.5|4305|4305.5|4304.5|4305.5|4305|4305|4304.5|504
1621000160000|2021-05-14 13:49:20|4305|4304|4304.5|4303.5|4305|4304|4304.5|4303.5|858
1621000170000|2021-05-14 13:49:30||4304||4303.5||4304||4303.5|118
1621000180000|2021-05-14 13:49:40|4305|4304|4305|4304.5|4305|4304.5|4305|4304|1479
1621000190000|2021-05-14 13:49:50|4305.5|4305|4306|4304.5|4306|4305|4305.5|4304.5|262
1621000200000|2021-05-14 13:50:00||4305||4305||4305||4305|240
1621000210000|2021-05-14 13:50:10|4305.5|4304.5|4305.5|4305|4306|4305|4305|4304.5|1914
1621000220000|2021-05-14 13:50:20|4306|4304.5|4305.5|4304.5|4306|4305|4305.5|4304.5|187
1621000230000|2021-05-14 13:50:30|||||||||250
1621000240000|2021-05-14 13:50:40|4305|4304|4303|4301.5|4305.5|4304.5|4303|4301.5|1867
1621000250000|2021-05-14 13:50:50|4302.5|4301|4303|4302|4303|4302|4302|4301|501
1621000260000|2021-05-14 13:51:00|4302.5|4301.5|4302.5|4301.5|4302.5|4302|4302.5|4301.5|293
1621000270000|2021-05-14 13:51:10|4302|4301|4301.5|4300.5|4302|4301|4301|4300.5|768
1621000280000|2021-05-14 13:51:20|4301|4300|4301|4300|4301|4300|4301|4300|0
1621000290000|2021-05-14 13:51:30||4300.5||4300.5||4300.5||4300.5|98
1621000300000|2021-05-14 13:51:40|||||||||395
1621000310000|2021-05-14 13:51:50|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|942
1621000320000|2021-05-14 13:52:00|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|1500
1621000330000|2021-05-14 13:52:10|||||||||70
1621000340000|2021-05-14 13:52:20|4302|4300.5|4301.5|4300.5|4302|4300.5|4301|4300.5|947
1621000350000|2021-05-14 13:52:30|4301|4300|4300.5|4299.5|4301|4300.5|4300.5|4299.5|1105
1621000360000|2021-05-14 13:52:40|4300|4299|4300|4299|4300|4299|4300|4299|0
1621000380000|2021-05-14 13:53:00|||||||||59
1621000390000|2021-05-14 13:53:10|4300.5|4299.5|4301|4300.5|4301.5|4300.5|4300.5|4299.5|1222
1621000400000|2021-05-14 13:53:20|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4300|183
1621000420000|2021-05-14 13:53:40|4300.5|4300|4298.5|4297.5|4301|4300|4298.5|4297.5|2979
1621000430000|2021-05-14 13:53:50|4298|4297|4297.5|4296.5|4299|4297.5|4297.5|4296|65
1621000440000|2021-05-14 13:54:00|4297|4297|4296.5|4295.5|4297|4297|4296|4295|20
1621000450000|2021-05-14 13:54:10|4296|4295|4294.5|4293.5|4296|4295|4294|4293.5|1611
1621000460000|2021-05-14 13:54:20|4295|4294|4296|4295.5|4296.5|4295.5|4295|4294|740
1621000470000|2021-05-14 13:54:30|4296.5||4296.5||4296.5||4296.5||120
1621000480000|2021-05-14 13:54:40|4296|4296|4295|4294|4296|4296|4295|4294|433
1621000490000|2021-05-14 13:54:50||4294.5||4294||4294.5||4294|99
1621000500000|2021-05-14 13:55:00|4294.5|4294.5|4295.5|4295|4296.5|4295.5|4294.5|4294|1664
1621000510000|2021-05-14 13:55:10|4296|4294.5|4295.5|4294.5|4296|4295|4295.5|4294.5|0
1621000520000|2021-05-14 13:55:20|4296|4295|4293.5|4292|4296|4295|4293.5|4292|2096
1621000530000|2021-05-14 13:55:30|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|136
1621000540000|2021-05-14 13:55:40|4293.5|4292|4293.5|4292.5|4293.5|4293|4293.5|4292|754
1621000550000|2021-05-14 13:55:50|4293|4293|4293.5|4292.5|4293.5|4293|4292.5|4292|2220
1621000560000|2021-05-14 13:56:00|4293|4292|4293.5|4292.5|4293.5|4292.5|4293|4292|216
1621000580000|2021-05-14 13:56:20|||||||||16
1621000590000|2021-05-14 13:56:30||4293||4292.5||4293||4292.5|1632
1621000600000|2021-05-14 13:56:40|4293|4292|4291.5|4290.5|4293|4292|4291.5|4290.5|5599
1621000610000|2021-05-14 13:56:50|4291|4290|4291|4290|4291|4290|4291|4290|45
1621000620000|2021-05-14 13:57:00|4290.5|4289.5|4290|4289|4290.5|4289.5|4289.5|4288.5|128
1621000630000|2021-05-14 13:57:10|4290.5|4288.5|4288.5|4287.5|4290.5|4288.5|4288.5|4287.5|0
1621000640000|2021-05-14 13:57:20|4288|4287|4288.5|4287.5|4288.5|4288|4288|4287|1366
1621000650000|2021-05-14 13:57:30|4289|4288|4289.5|4288.5|4289.5|4288.5|4289|4288|1343
1621000660000|2021-05-14 13:57:40|4290|4289|4289.5|4289|4290|4289.5|4289.5|4289|122
1621000670000|2021-05-14 13:57:50|||||||||35
1621000680000|2021-05-14 13:58:00|4290|4289.5|4289|4288.5|4290|4289.5|4289|4288|1861
1621000690000|2021-05-14 13:58:10|4289.5|4288|4289.5|4288.5|4289.5|4289|4289|4288|1033
1621000700000|2021-05-14 13:58:20|4289|4288|4289|4288|4289.5|4288.5|4289|4288|259
1621000720000|2021-05-14 13:58:40|4288.5|4288.5|4288.5|4287.5|4289|4288.5|4288.5|4287.5|783
1621000740000|2021-05-14 13:59:00|||||||||115
1621000750000|2021-05-14 13:59:10|||||||||40
1621000760000|2021-05-14 13:59:20|4288|4287|4287.5|4286.5|4288|4287|4287|4286.5|1512
1621000780000|2021-05-14 13:59:40|4288|4287|4290|4289|4290|4289.5|4288|4287|2454
1621000790000|2021-05-14 13:59:50||4289.5||4289||4289.5||4289|2501
1621000800000|2021-05-14 14:00:00|4290.5|4289.5|4291.5|4290.5|4292.5|4291|4290.5|4289.5|2387
1621000810000|2021-05-14 14:00:10|4291|4290|4291|4290.5|4291|4290.5|4290.5|4290|2359
1621000820000|2021-05-14 14:00:20|4291.5|4291|4291.5|4290.5|4292|4291|4290.5|4289.5|6495
1621000830000|2021-05-14 14:00:30|4291|4290|4290.5|4289|4292|4291|4290|4289|1361
1621000840000|2021-05-14 14:00:40||4289.5||4289||4289.5||4289|508
1621000850000|2021-05-14 14:00:50|4290|4288.5|4290|4289|4290|4289.5|4290|4288.5|1310
1621000860000|2021-05-14 14:01:00|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4287.5|4286|2569
1621000870000|2021-05-14 14:01:10|4289|4288|4289|4288|4289|4288|4289|4288|74
1621000880000|2021-05-14 14:01:20|4289.5|4288.5|4289.5|4289|4289.5|4289|4289.5|4288.5|0
1621000890000|2021-05-14 14:01:30|4290|4288.5|4290.5|4289.5|4290.5|4289.5|4290|4288.5|221
1621000900000|2021-05-14 14:01:40|4290|4289|4289.5|4289|4290|4289|4289.5|4289|294
1621000910000|2021-05-14 14:01:50|4288.5|4288.5|4290|4289|4290|4289|4288.5|4288|1881
1621000920000|2021-05-14 14:02:00|4289.5|4288.5|4288.5|4287.5|4290|4288.5|4288|4287.5|2665
1621000930000|2021-05-14 14:02:10|4288|4288|4288.5|4287.5|4288.5|4288|4288|4287.5|617
1621000940000|2021-05-14 14:02:20|4288|4287|4287.5|4286.5|4288.5|4287.5|4287.5|4286.5|3068
1621000960000|2021-05-14 14:02:40|4288|4287|4288|4287|4288|4287|4288|4287|6
1621000970000|2021-05-14 14:02:50|4288.5|4287.5|4289|4288|4289|4288.5|4288.5|4287.5|1264
1621000980000|2021-05-14 14:03:00|4289.5|4288.5|4289.5|4288.5|4290|4288.5|4288.5|4288|920
1621000990000|2021-05-14 14:03:10|4290|4289|4290.5|4289.5|4290.5|4290|4290|4289|162
1621001010000|2021-05-14 14:03:30|4290|4289|4289.5|4289|4290.5|4289.5|4289.5|4289|1631
1621001020000|2021-05-14 14:03:40|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288|1631
1621001030000|2021-05-14 14:03:50|4289|4288|4288.5|4288|4289.5|4288.5|4288|4287|1088
1621001040000|2021-05-14 14:04:00|4289|4288.5|4289.5|4288.5|4290|4289.5|4289|4288.5|1729
1621001050000|2021-05-14 14:04:10||4288||4288.5||4288.5||4288|0
1621001060000|2021-05-14 14:04:20|4290|4289|4290|4289.5|4290|4289.5|4289.5|4288.5|514
1621001070000|2021-05-14 14:04:30|4289.5|4289|4288.5|4287.5|4290|4289|4288.5|4287.5|921
1621001080000|2021-05-14 14:04:40||4287||4287||4287||4287|13
1621001090000|2021-05-14 14:04:50||4287.5||4287.5||4287.5||4287.5|0
1621001100000|2021-05-14 14:05:00|4288|4287|4288.5|4287.5|4288.5|4287.5|4287.5|4287|3238
1621001110000|2021-05-14 14:05:10|4288|4288|4288|4287|4288.5|4288|4287|4286|1617
1621001120000|2021-05-14 14:05:20||4287.5||4287.5||4287.5||4287.5|0
1621001130000|2021-05-14 14:05:30|4288.5|4288|4288.5|4288|4288.5|4288|4288|4287.5|1456
1621001140000|2021-05-14 14:05:40|4289|4288.5|4290.5|4289|4290.5|4289.5|4287.5|4287|2471
1621001150000|2021-05-14 14:05:50|4290|4288.5|4290|4289|4290|4289|4289|4288.5|77
1621001160000|2021-05-14 14:06:00|4290.5|4289.5|4290.5|4290|4291|4290.5|4290.5|4289.5|289
1621001170000|2021-05-14 14:06:10|4291|4290.5|4289.5|4289|4291|4290.5|4289.5|4289|1902
1621001180000|2021-05-14 14:06:20|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|68
1621001190000|2021-05-14 14:06:30|4291|4290|4292|4291|4292|4291.5|4290.5|4290|1538
1621001200000|2021-05-14 14:06:40||4291.5||4291||4291.5||4291|0
1621001210000|2021-05-14 14:06:50|4291.5|4290.5|4291.5|4290.5|4292|4291.5|4291|4290.5|671
1621001220000|2021-05-14 14:07:00|4291|4290|4290.5|4289.5|4291.5|4290.5|4290.5|4289.5|695
1621001230000|2021-05-14 14:07:10|4291|4290|4290.5|4289.5|4291|4290.5|4290|4289.5|371
1621001240000|2021-05-14 14:07:20||4290||4290||4290||4290|2
1621001250000|2021-05-14 14:07:30||4289.5||4289.5||4289.5||4289.5|0
1621001260000|2021-05-14 14:07:40||4290||4290||4290||4290|52
1621001270000|2021-05-14 14:07:50|4291|4290.5|4292.5|4292|4293|4292.5|4291|4290.5|1247
1621001280000|2021-05-14 14:08:00|4293|4292.5|4292.5|4291.5|4293|4292.5|4292|4291.5|1179
1621001290000|2021-05-14 14:08:10|4293|4292|4293|4292.5|4293|4292.5|4293|4292|916
1621001300000|2021-05-14 14:08:20|4293.5||4293.5||4293.5||4293.5||1
1621001310000|2021-05-14 14:08:30|4293|4293|4293.5|4293|4293.5|4293|4293|4292.5|571
1621001320000|2021-05-14 14:08:40|4294|4293.5|4294|4293|4294.5|4293.5|4293.5|4293|1018
1621001330000|2021-05-14 14:08:50|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294|4293|518
1621001340000|2021-05-14 14:09:00|4294|4293|4293.5|4292.5|4294|4293|4292.5|4291.5|4387
1621001350000|2021-05-14 14:09:10|4293|4292|4292|4291|4293|4292|4292|4291|803
1621001360000|2021-05-14 14:09:20||4291.5||4291||4291.5||4291|0
1621001370000|2021-05-14 14:09:30|4291.5|4290.5|4291|4290|4291.5|4290.5|4291|4290|51
1621001380000|2021-05-14 14:09:40|4291.5|4290.5|4291|4290|4292|4291|4291|4290|435
1621001390000|2021-05-14 14:09:50|||||||||5
1621001400000|2021-05-14 14:10:00|4291.5|4290.5|4291.5|4290.5|4292|4291.5|4291|4290|902
1621001410000|2021-05-14 14:10:10|4291||4291.5||4291.5||4291||17
1621001420000|2021-05-14 14:10:20||4291||4290.5||4291||4290.5|336
1621001430000|2021-05-14 14:10:30||4291||4291||4291||4291|973
1621001440000|2021-05-14 14:10:40|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|26
1621001450000|2021-05-14 14:10:50|||||||||24
1621001460000|2021-05-14 14:11:00|4291|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|2020
1621001470000|2021-05-14 14:11:10|4291|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290.5|714
1621001480000|2021-05-14 14:11:20||4291||4290.5||4291||4290.5|347
1621001490000|2021-05-14 14:11:30|4291|4291|4291|4290.5|4291|4291|4290.5|4290|942
1621001500000|2021-05-14 14:11:40|4290.5|4290|4291|4290|4291|4290.5|4290.5|4290|802
1621001520000|2021-05-14 14:12:00|4291.5|4290.5|4291.5|4290.5|4291.5|4291|4291|4290|445
1621001530000|2021-05-14 14:12:10|4291|4291|4291.5|4290.5|4291.5|4291|4291|4290.5|938
1621001540000|2021-05-14 14:12:20|||||||||96
1621001550000|2021-05-14 14:12:30|4292|4291|4293|4292|4293|4292.5|4291.5|4290.5|649
1621001560000|2021-05-14 14:12:40|4292.5|4292.5|4293|4292|4293|4292.5|4292|4291.5|2383
1621001570000|2021-05-14 14:12:50|4292.5||4293||4293||4292.5||174
1621001580000|2021-05-14 14:13:00|4293.5|4292.5|4293|4292.5|4293.5|4293|4293|4292.5|532
1621001590000|2021-05-14 14:13:10|4293.5|4293|4294|4293.5|4295|4294.5|4293.5|4293|2233
1621001600000|2021-05-14 14:13:20|4294.5|4293|4294.5|4294|4294.5|4294|4293.5|4293|2174
1621001610000|2021-05-14 14:13:30|||||||||447
1621001620000|2021-05-14 14:13:40|4295|4294.5|4295|4294.5|4295.5|4295|4295|4294.5|1090
1621001630000|2021-05-14 14:13:50|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|278
1621001640000|2021-05-14 14:14:00|4295|4294.5|4295|4294.5|4295.5|4294.5|4295|4294.5|982
1621001650000|2021-05-14 14:14:10|4295.5|4295|4295.5|4295|4296|4295|4295|4294.5|439
1621001660000|2021-05-14 14:14:20|4295|4294.5|4295|4294.5|4295|4295|4294.5|4294|2839
1621001670000|2021-05-14 14:14:30|4294.5|4294|4295.5|4294.5|4295.5|4294.5|4294.5|4294|2805
1621001680000|2021-05-14 14:14:40|||||||||127
1621001690000|2021-05-14 14:14:50|4295|4294|4293.5|4292.5|4295|4294|4293|4292.5|1731
1621001700000|2021-05-14 14:15:00|4294|4293|4293.5|4292.5|4294|4293.5|4293.5|4292.5|307
1621001710000|2021-05-14 14:15:10|4294|4293|4294.5|4293.5|4294.5|4294|4294|4293|1055
1621001720000|2021-05-14 14:15:20|4294|4293|4293|4292.5|4294.5|4293|4293|4292.5|1517
1621001730000|2021-05-14 14:15:30|4293.5|4293|4293.5|4292.5|4293.5|4293|4293|4292.5|856
1621001740000|2021-05-14 14:15:40|4294|4293|4294|4293.5|4294|4293.5|4294|4293|398
1621001750000|2021-05-14 14:15:50|4294.5|4294|4294.5|4293.5|4294.5|4294|4294.5|4293.5|354
1621001760000|2021-05-14 14:16:00|4295|4294|4294|4293|4295.5|4295|4294|4293|1461
1621001770000|2021-05-14 14:16:10|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|58
1621001780000|2021-05-14 14:16:20|4295|4294|4294.5|4294|4295|4294.5|4294.5|4294|135
1621001790000|2021-05-14 14:16:30|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|265
1621001800000|2021-05-14 14:16:40|4295|4294.5|4296.5|4295.5|4296.5|4295.5|4295|4294.5|811
1621001810000|2021-05-14 14:16:50|4296|4296|4296|4295.5|4296.5|4296|4296|4295.5|226
1621001820000|2021-05-14 14:17:00|4296.5|4296|4297.5|4297|4297.5|4297|4296.5|4296|966
1621001830000|2021-05-14 14:17:10|4298|4297.5|4299.5|4299|4299.5|4299|4298|4297.5|403
1621001840000|2021-05-14 14:17:20|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|414
1621001850000|2021-05-14 14:17:30|4299.5|4299|4299.5|4299|4300|4299.5|4299.5|4299|361
1621001860000|2021-05-14 14:17:40|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|505
1621001880000|2021-05-14 14:18:00|4301|4300.5|4301|4300.5|4301.5|4300.5|4301|4300|802
1621001900000|2021-05-14 14:18:20|4300.5|4300|4300.5|4299.5|4301|4300.5|4300.5|4299.5|4499
1621001910000|2021-05-14 14:18:30|4300|4300|4300.5|4299.5|4300.5|4300|4300|4299.5|1689
1621001920000|2021-05-14 14:18:40||4300||4300||4300||4299.5|0
1621001930000|2021-05-14 14:18:50|4301|4299.5|4301|4300|4301|4300.5|4301|4299.5|862
1621001940000|2021-05-14 14:19:00|4300.5|4300.5|4300.5|4299.5|4301|4300.5|4300|4299.5|670
1621001960000|2021-05-14 14:19:20|4300|4300|4300|4299.5|4300.5|4300|4300|4299.5|243
1621001970000|2021-05-14 14:19:30|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|1083
1621001980000|2021-05-14 14:19:40|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|973
1621001990000|2021-05-14 14:19:50|4298|4297.5|4301|4300.5|4301|4300.5|4298|4297.5|5562
1621002000000|2021-05-14 14:20:00|4300.5|4300|4301|4300.5|4301|4300.5|4300|4299|144
1621002010000|2021-05-14 14:20:10|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|143
1621002020000|2021-05-14 14:20:20|4302|4300.5|4301.5|4300.5|4302.5|4302|4301|4300.5|1063
1621002040000|2021-05-14 14:20:40||4301||4300.5||4301||4300.5|105
1621002060000|2021-05-14 14:21:00|4301|4300|4298.5|4297.5|4301.5|4300|4298.5|4297.5|2433
1621002070000|2021-05-14 14:21:10|4299|4298|4298|4297.5|4299|4298.5|4298|4297.5|659
1621002080000|2021-05-14 14:21:20|4297.5|4297|4298.5|4298|4299|4298|4297.5|4297|2172
1621002100000|2021-05-14 14:21:40|4299.5|4298.5|4299.5|4298.5|4300|4299|4299|4298.5|306
1621002110000|2021-05-14 14:21:50|4299||4299.5||4299.5||4299||297
1621002120000|2021-05-14 14:22:00|4300|4299|4299.5|4299|4300|4299.5|4299.5|4299|109
1621002130000|2021-05-14 14:22:10|4300|4299.5|4300|4299.5|4300.5|4300|4300|4299.5|585
1621002140000|2021-05-14 14:22:20|4300.5|4300|4301|4300.5|4301|4300.5|4300|4299.5|1312
1621002160000|2021-05-14 14:22:40|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|1161
1621002170000|2021-05-14 14:22:50|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|1372
1621002180000|2021-05-14 14:23:00|4300|4299.5|4300|4299.5|4300.5|4299.5|4299.5|4299|1793
1621002190000|2021-05-14 14:23:10|4300.5|4300|4300.5|4300|4300.5|4300|4300|4299.5|575
1621002200000|2021-05-14 14:23:20|4301|4300.5|4300.5|4299.5|4301|4300.5|4300.5|4299.5|451
1621002210000|2021-05-14 14:23:30||4300||4299.5||4300||4299.5|188
1621002220000|2021-05-14 14:23:40|4300|4298.5|4300|4299|4300|4299|4298.5|4298|2871
1621002230000|2021-05-14 14:23:50|4300.5|4299.5|4300|4299|4300.5|4300|4299.5|4299|455
1621002240000|2021-05-14 14:24:00|4299.5|4298.5|4299|4298.5|4299.5|4298.5|4299|4298.5|592
1621002250000|2021-05-14 14:24:10|4298.5|4298|4298|4297|4298.5|4298|4297.5|4297|758
1621002260000|2021-05-14 14:24:20|4297.5|4297.5|4297.5|4297|4298|4297.5|4297.5|4296.5|377
1621002270000|2021-05-14 14:24:30|4297|4296.5|4296.5|4295.5|4297|4296.5|4296.5|4295.5|883
1621002280000|2021-05-14 14:24:40|4297|4296|4297|4296|4297|4296.5|4297|4296|277
1621002290000|2021-05-14 14:24:50|4296.5|4296.5|4297|4296|4297|4296.5|4296.5|4296|882
1621002300000|2021-05-14 14:25:00|4297.5|4296.5|4297.5|4296.5|4297.5|4297|4297.5|4296|1068
1621002310000|2021-05-14 14:25:10|4298|4297|4298|4297.5|4298|4297.5|4298|4297|248
1621002320000|2021-05-14 14:25:20|4297.5|4297|4298|4297|4298|4297.5|4297.5|4297|1985
1621002330000|2021-05-14 14:25:30|4298.5|4297.5|4298|4297|4298.5|4297.5|4298|4297|0
1621002340000|2021-05-14 14:25:40|4298.5|4297.5|4298|4297|4298.5|4298|4298|4297|982
1621002350000|2021-05-14 14:25:50|4298.5|4297.5|4298|4297|4298.5|4298|4298|4297|498
1621002360000|2021-05-14 14:26:00|4298.5|4297.5|4298.5|4297.5|4298.5|4298|4298.5|4297.5|1338
1621002370000|2021-05-14 14:26:10|4298||4298.5||4298.5||4298||0
1621002390000|2021-05-14 14:26:30|4298|4297|4298|4297|4298|4297.5|4297.5|4297|2216
1621002400000|2021-05-14 14:26:40|4297.5|4296.5|4296|4295|4297.5|4296.5|4296|4295|4048
1621002410000|2021-05-14 14:26:50|4295.5|4295.5|4295.5|4294|4296|4295.5|4295.5|4294|293
1621002420000|2021-05-14 14:27:00|4295|4294.5|4295|4294|4295.5|4295|4295|4294|428
1621002430000|2021-05-14 14:27:10|4294.5|4294.5|4295|4294|4295.5|4295|4294.5|4294|1117
1621002440000|2021-05-14 14:27:20|4294.5|4294.5|4295|4294.5|4295|4294.5|4294.5|4294|218
1621002450000|2021-05-14 14:27:30|4295.5|4294|4295|4294.5|4295.5|4294.5|4295|4294|182
1621002460000|2021-05-14 14:27:40|4295.5||4295||4295.5||4295||104
1621002470000|2021-05-14 14:27:50|4294.5|4294|4293|4292|4294.5|4294|4292.5|4292|4340
1621002480000|2021-05-14 14:28:00|4292.5|4291.5|4292|4291|4292.5|4291.5|4291.5|4291|731
1621002490000|2021-05-14 14:28:10|4291.5||4291.5||4291.5||4291.5||0
1621002500000|2021-05-14 14:28:20|4292|4290.5|4291|4290.5|4292|4290.5|4291|4290.5|431
1621002510000|2021-05-14 14:28:30|4290.5|4290|4291|4290|4291|4290|4290.5|4290|178
1621002520000|2021-05-14 14:28:40|4290.5||4290.5||4290.5||4290.5||0
1621002530000|2021-05-14 14:28:50|||||||||32
1621002540000|2021-05-14 14:29:00|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290|922
1621002550000|2021-05-14 14:29:10|4290.5|4290|4290|4289|4290.5|4290|4290|4289|874
1621002560000|2021-05-14 14:29:20|4289.5||4289.5||4289.5||4289.5||0
1621002570000|2021-05-14 14:29:30|4290||4289.5||4290||4289.5||400
1621002580000|2021-05-14 14:29:40|4290|4289.5|4289.5|4288.5|4290|4289.5|4288.5|4287.5|6456
1621002590000|2021-05-14 14:29:50|4289|4288|4288.5|4288|4289.5|4288|4288.5|4288|744
1621002600000|2021-05-14 14:30:00|4289|4288.5|4288.5|4288|4289.5|4289|4288.5|4288|2794
1621002610000|2021-05-14 14:30:10|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|40
1621002620000|2021-05-14 14:30:20|4289.5|4288|4289|4288|4289.5|4289|4289|4288|396
1621002630000|2021-05-14 14:30:30|4288.5|4287.5|4288|4287.5|4288.5|4287.5|4288|4287.5|1374
1621002640000|2021-05-14 14:30:40|4287.5|4287|4289|4288|4289|4288|4287.5|4287|1210
1621002650000|2021-05-14 14:30:50||4288.5||4288.5||4288.5||4288.5|69
1621002660000|2021-05-14 14:31:00|4289.5|4289|4289.5|4288.5|4289.5|4289|4289|4288.5|673
1621002670000|2021-05-14 14:31:10|4290|4289|4290.5|4290|4291|4290.5|4290|4289|1516
1621002680000|2021-05-14 14:31:20|4291||4291||4291||4290.5||26
1621002690000|2021-05-14 14:31:30|4290.5|4289.5|4290.5|4289.5|4290.5|4290|4290|4289.5|1824
1621002710000|2021-05-14 14:31:50||4290||4290||4290||4290|35
1621002720000|2021-05-14 14:32:00|4291|4289.5|4290|4289.5|4291|4289.5|4289.5|4289|1290
1621002730000|2021-05-14 14:32:10|||||||||1078
1621002740000|2021-05-14 14:32:20|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|599
1621002760000|2021-05-14 14:32:40|4289|4288.5|4290|4289.5|4290|4289.5|4289|4288.5|1241
1621002770000|2021-05-14 14:32:50|||||||||216
1621002780000|2021-05-14 14:33:00|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|382
1621002790000|2021-05-14 14:33:10|4291|4290.5|4291.5|4291|4292|4291.5|4291|4290.5|627
1621002800000|2021-05-14 14:33:20|4292|4290.5|4291|4290.5|4292|4290.5|4291|4290.5|184
1621002810000|2021-05-14 14:33:30|4291.5|4291|4291.5|4291|4292|4291.5|4291.5|4291|342
1621002820000|2021-05-14 14:33:40|4292|4291.5|4293|4292|4293|4292|4292|4291.5|351
1621002830000|2021-05-14 14:33:50|4293.5|4292.5|4293|4292.5|4293.5|4293|4293|4292|621
1621002840000|2021-05-14 14:34:00|4293.5|4293|4293.5|4292.5|4293.5|4293|4293|4292.5|173
1621002850000|2021-05-14 14:34:10|4294|4293|4294|4293.5|4294|4293.5|4294|4292.5|178
1621002860000|2021-05-14 14:34:20|||||||||721
1621002870000|2021-05-14 14:34:30|4293.5|4293|4293|4292|4294|4293.5|4293|4292|5110
1621002880000|2021-05-14 14:34:40|4292.5|4291.5|4291|4290.5|4292.5|4291.5|4291|4290.5|1336
1621002890000|2021-05-14 14:34:50|4290.5|4290|4291.5|4291|4291.5|4291|4290|4289.5|1923
1621002900000|2021-05-14 14:35:00|||||||||35
1621002910000|2021-05-14 14:35:10|4292|4291.5|4292|4291|4292|4291.5|4291.5|4291|524
1621002920000|2021-05-14 14:35:20|4292.5|4291.5|4292.5|4292|4292.5|4292|4292|4291.5|645
1621002930000|2021-05-14 14:35:30||4291.5||4291.5||4292||4291.5|175
1621002940000|2021-05-14 14:35:40|4292|4291|4292|4291|4292|4291|4292|4291|1728
1621002950000|2021-05-14 14:35:50|4291.5|4291.5|4292|4291.5|4292|4291.5|4291.5|4291|440
1621002960000|2021-05-14 14:36:00|4292.5|4292|4292|4291|4292.5|4292|4292|4291|396
1621002970000|2021-05-14 14:36:10|4292.5|4291.5|4292.5|4291.5|4292.5|4292|4292|4291|589
1621002980000|2021-05-14 14:36:20|4293|4292|4292.5|4292|4293|4292|4292.5|4292|20
1621002990000|2021-05-14 14:36:30|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292|42
1621003000000|2021-05-14 14:36:40|||||||||76
1621003010000|2021-05-14 14:36:50|4293.5|4293|4293.5|4293|4293.5|4293|4293|4292.5|473
1621003020000|2021-05-14 14:37:00|4293|4292.5|4293|4292.5|4293.5|4292.5|4292.5|4292|3346
1621003030000|2021-05-14 14:37:10|4292.5|4292|4292.5|4291.5|4292.5|4292|4292.5|4291.5|301
1621003040000|2021-05-14 14:37:20|4293|4292|4293|4292|4293|4292|4292.5|4292|24
1621003050000|2021-05-14 14:37:30|4292.5||4292.5||4293||4292.5||10
1621003060000|2021-05-14 14:37:40|||||||||417
1621003070000|2021-05-14 14:37:50|4293|4292.5|4293|4292.5|4293.5|4292.5|4293|4292|378
1621003080000|2021-05-14 14:38:00|4293.5||4293.5||4293.5||4293.5||804
1621003090000|2021-05-14 14:38:10|4293|4293|4293.5|4292.5|4293.5|4293|4293|4292.5|537
1621003110000|2021-05-14 14:38:30|4293||4293||4293.5||4293||336
1621003130000|2021-05-14 14:38:50|4292.5|4292|4293.5|4293|4293.5|4293|4292.5|4292|825
1621003140000|2021-05-14 14:39:00|||||||||687
1621003160000|2021-05-14 14:39:20|4293|4292.5|4293|4292.5|4293.5|4292.5|4293|4292.5|1824
1621003170000|2021-05-14 14:39:30|4293.5|4293|4293|4292.5|4293.5|4293|4293|4292.5|124
1621003180000|2021-05-14 14:39:40|4293.5|4293|4293|4292.5|4293.5|4293|4292.5|4292|2455
1621003190000|2021-05-14 14:39:50|4292.5|4292|4292.5|4292|4293|4292.5|4292.5|4292|813
1621003200000|2021-05-14 14:40:00|4292|4291.5|4291.5|4291|4292.5|4291.5|4291.5|4291|1322
1621003210000|2021-05-14 14:40:10|4292||4292||4292||4292||116
1621003220000|2021-05-14 14:40:20|4291.5||4291.5||4291.5||4291.5||110
1621003230000|2021-05-14 14:40:30|4292|4291.5|4292|4291.5|4292|4291.5|4291.5|4291.5|406
1621003240000|2021-05-14 14:40:40|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|266
1621003250000|2021-05-14 14:40:50|4292|4291.5|4292|4291|4292|4291.5|4291.5|4291|1500
1621003260000|2021-05-14 14:41:00|4291.5||4291.5||4291.5||4291.5||416
1621003270000|2021-05-14 14:41:10|||||||||644
1621003280000|2021-05-14 14:41:20|4292|4291.5|4290|4289.5|4292|4291.5|4289.5|4289|4291
1621003290000|2021-05-14 14:41:30|4290.5|4290|4290.5|4289.5|4290.5|4290|4290.5|4289.5|83
1621003300000|2021-05-14 14:41:40|4290||4290.5||4290.5||4290||84
1621003310000|2021-05-14 14:41:50|4290|4289|4289|4288|4290|4289|4289|4288|489
1621003320000|2021-05-14 14:42:00|4288.5|4287.5|4287.5|4287|4288.5|4287.5|4287.5|4287|165
1621003330000|2021-05-14 14:42:10||4286.5||4286.5||4286.5||4286.5|0
1621003340000|2021-05-14 14:42:20|||||||||23
1621003360000|2021-05-14 14:42:40|4287|4286|4287.5|4287|4287.5|4287|4286.5|4286|5041
1621003370000|2021-05-14 14:42:50||4286.5||4286.5||4287||4286.5|286
1621003380000|2021-05-14 14:43:00|4287|4287|4287.5|4286.5|4287.5|4287|4287|4286.5|100
1621003390000|2021-05-14 14:43:10||4287||4286.5||4287||4286.5|0
1621003400000|2021-05-14 14:43:20|4288|4287|4287.5|4287|4288|4287.5|4287.5|4287|1784
1621003410000|2021-05-14 14:43:30||4286.5||4287||4287||4286.5|466
1621003420000|2021-05-14 14:43:40|4287|4286.5|4287.5|4287|4287.5|4287|4287|4286.5|414
1621003430000|2021-05-14 14:43:50|4287|4286.5|4287.5|4287|4287.5|4287|4287|4286.5|505
1621003440000|2021-05-14 14:44:00||4286.5||4286.5||4286.5||4286.5|10
1621003450000|2021-05-14 14:44:10|4287|4286|4286|4285.5|4287|4286|4285|4284.5|3904
1621003460000|2021-05-14 14:44:20|4285.5|4285|4285.5|4284.5|4286|4285.5|4285.5|4284.5|197
1621003470000|2021-05-14 14:44:30|4285|4284|4286|4285|4286|4285|4285|4284|520
1621003480000|2021-05-14 14:44:40|4285.5||4285.5||4285.5||4285.5||50
1621003490000|2021-05-14 14:44:50|4286|4285.5|4287|4286|4287|4286|4286|4285|1209
1621003500000|2021-05-14 14:45:00|4286.5|4285.5|4286|4285.5|4287|4286.5|4286|4285.5|1044
1621003510000|2021-05-14 14:45:10|4285.5|4285|4285|4284|4285.5|4285|4284.5|4284|5453
1621003520000|2021-05-14 14:45:20|4284.5|4283.5|4283.5|4283|4284.5|4284|4283.5|4283|841
1621003530000|2021-05-14 14:45:30|4283|4282.5|4283|4282|4283|4282.5|4283|4282|208
1621003540000|2021-05-14 14:45:40|4283.5|4282.5|4283.5|4282.5|4283.5|4283|4283|4282.5|984
1621003550000|2021-05-14 14:45:50|4284|4283|4284|4283|4284|4283.5|4283.5|4282.5|2027
1621003560000|2021-05-14 14:46:00||4283.5||4283.5||4283.5||4283|0
1621003570000|2021-05-14 14:46:10|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|262
1621003580000|2021-05-14 14:46:20|4283|4282.5|4282|4281|4283|4282.5|4281|4280.5|1449
1621003590000|2021-05-14 14:46:30|4282.5|4281.5|4283|4282.5|4283|4282.5|4282.5|4281.5|1467
1621003610000|2021-05-14 14:46:50|4283.5|4282|4284|4283|4284|4283|4283|4282|449
1621003620000|2021-05-14 14:47:00|4283.5|4282.5|4283|4282.5|4283.5|4282.5|4283|4282.5|1301
1621003630000|2021-05-14 14:47:10|4282.5|4282|4282.5|4282|4283|4282.5|4282.5|4281.5|969
1621003640000|2021-05-14 14:47:20||4281.5||4281.5||4281.5||4281.5|85
1621003650000|2021-05-14 14:47:30|4282||4282||4282||4282||475
1621003660000|2021-05-14 14:47:40|||||||||475
1621003670000|2021-05-14 14:47:50|4282.5|4282|4283.5|4282.5|4283.5|4282.5|4282.5|4282|841
1621003680000|2021-05-14 14:48:00|||||||||59
1621003690000|2021-05-14 14:48:10|4283|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|982
1621003700000|2021-05-14 14:48:20|4283|4282|4283.5|4282.5|4283.5|4282.5|4282|4281.5|3659
1621003710000|2021-05-14 14:48:30|4284|4283|4284|4283|4284|4283|4284|4283|236
1621003720000|2021-05-14 14:48:40|4284.5|4283.5|4284.5|4283.5|4284.5|4284|4284|4283|459
1621003730000|2021-05-14 14:48:50||4284||4283.5||4284||4283.5|0
1621003740000|2021-05-14 14:49:00|4285|4284|4286|4285|4286|4285.5|4284.5|4283.5|1402
1621003750000|2021-05-14 14:49:10|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|0
1621003760000|2021-05-14 14:49:20|4286|4285|4286|4285.5|4286|4285.5|4286|4285|434
1621003770000|2021-05-14 14:49:30|4285.5|4285|4286|4285|4286|4285|4285.5|4285|302
1621003780000|2021-05-14 14:49:40|4285.5||4285.5||4285.5||4285.5||0
1621003790000|2021-05-14 14:49:50|4285|4284.5|4284|4283.5|4285|4284.5|4284|4283.5|2630
1621003800000|2021-05-14 14:50:00|4284.5|4283|4283.5|4282.5|4284.5|4283|4283|4282.5|790
1621003810000|2021-05-14 14:50:10||4283||4283||4283||4283|0
1621003820000|2021-05-14 14:50:20|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|340
1621003830000|2021-05-14 14:50:30|4284.5|4284|4284.5|4284|4284.5|4284|4284|4283.5|335
1621003840000|2021-05-14 14:50:40|4285|4284.5|4284.5|4284|4285|4284.5|4284.5|4284|192
1621003850000|2021-05-14 14:50:50|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|919
1621003860000|2021-05-14 14:51:00|4286|4285.5|4286.5|4285.5|4286.5|4286|4285.5|4285|1543
1621003870000|2021-05-14 14:51:10|4286||4286||4286.5||4286||357
1621003880000|2021-05-14 14:51:20|4286.5|4286|4287.5|4287|4287.5|4287|4286|4285.5|1262
1621003890000|2021-05-14 14:51:30|4287|4286.5|4287|4286.5|4287.5|4286.5|4287|4286.5|150
1621003900000|2021-05-14 14:51:40|4286.5|4286|4287|4286|4287|4286|4286.5|4286|2367
1621003910000|2021-05-14 14:51:50|4287.5|4286.5|4288|4287|4288|4287|4287|4286.5|1429
1621003920000|2021-05-14 14:52:00|4287.5|4286.5|4287|4286|4287.5|4286.5|4286.5|4286|2083
1621003930000|2021-05-14 14:52:10|4286.5|4286.5|4286.5|4286|4287|4286.5|4286.5|4286|1199
1621003940000|2021-05-14 14:52:20|4287|4286.5|4286.5|4286|4287|4286.5|4286.5|4286|43
1621003950000|2021-05-14 14:52:30|4286|4285.5|4286|4285|4286|4285.5|4285.5|4285|1360
1621003960000|2021-05-14 14:52:40|4286.5|4285.5|4286.5|4286|4287|4286|4286.5|4285.5|637
1621003970000|2021-05-14 14:52:50|4286|4285.5|4284.5|4283.5|4286|4285.5|4284|4283.5|4101
1621003980000|2021-05-14 14:53:00|4285|4284|4284.5|4283.5|4285|4284.5|4284|4283.5|1252
1621003990000|2021-05-14 14:53:10||4284||4284||4284||4283.5|0
1621004000000|2021-05-14 14:53:20|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|427
1621004010000|2021-05-14 14:53:30|||||||||23
1621004020000|2021-05-14 14:53:40|4284.5|4284|4285|4284.5|4285|4284.5|4284.5|4284|93
1621004030000|2021-05-14 14:53:50||4284||4284.5||4284.5||4284|20
1621004040000|2021-05-14 14:54:00|4285.5|4285|4286.5|4286|4286.5|4286|4285.5|4285|555
1621004050000|2021-05-14 14:54:10|4287||4287||4287||4287||0
1621004070000|2021-05-14 14:54:30|4287.5|4286.5|4287|4286.5|4287.5|4286.5|4287|4286.5|150
1621004080000|2021-05-14 14:54:40|4287.5|4287|4288|4287|4288|4287|4287.5|4286.5|70
1621004090000|2021-05-14 14:54:50|4287.5|4287.5|4286.5|4286|4288|4287.5|4286.5|4286|4875
1621004100000|2021-05-14 14:55:00|4286|4285.5|4285.5|4284.5|4286|4285.5|4285.5|4284.5|1695
1621004110000|2021-05-14 14:55:10|4285|4285|4285.5|4284.5|4285.5|4285|4285|4284.5|1256
1621004120000|2021-05-14 14:55:20|4286|4285|4285.5|4285|4286|4285.5|4285.5|4285|1288
1621004130000|2021-05-14 14:55:30|||||||||168
1621004140000|2021-05-14 14:55:40|4286|4285.5|4286.5|4285.5|4286.5|4286|4286|4285.5|1095
1621004150000|2021-05-14 14:55:50|4286|4286|4286.5|4286|4286.5|4286|4286|4285.5|359
1621004160000|2021-05-14 14:56:00|4287|4286.5|4287|4286.5|4287.5|4286.5|4287|4286.5|300
1621004180000|2021-05-14 14:56:20|||||||||653
1621004190000|2021-05-14 14:56:30|4286.5|4286|4286.5|4286|4287|4286.5|4286.5|4286|3342
1621004200000|2021-05-14 14:56:40|4287|4286.5|4287|4286|4287|4286.5|4287|4286|1053
1621004210000|2021-05-14 14:56:50|4287.5|4286.5|4287.5|4287|4288.5|4288|4287.5|4286.5|3978
1621004220000|2021-05-14 14:57:00|4288|4287.5|4288.5|4287.5|4289|4288.5|4288|4287|1958
1621004230000|2021-05-14 14:57:10|4288|4288|4288|4287.5|4288|4288|4288|4287.5|436
1621004240000|2021-05-14 14:57:20|4288.5|4288|4290|4289|4290|4289|4288.5|4288|706
1621004250000|2021-05-14 14:57:30||4288.5||4289||4289||4288.5|0
1621004270000|2021-05-14 14:57:50|4289.5||4289.5||4289.5||4289.5||0
1621004280000|2021-05-14 14:58:00|4289|4288.5|4288.5|4287.5|4289|4288.5|4288.5|4287.5|4303
1621004290000|2021-05-14 14:58:10||4288||4288||4288||4287.5|187
1621004300000|2021-05-14 14:58:20||4287.5||4288||4288||4287.5|178
1621004310000|2021-05-14 14:58:30|4289|4288.5|4289|4288|4289|4288.5|4289|4288|463
1621004320000|2021-05-14 14:58:40|4288.5|4288.5|4289|4288|4289|4288.5|4288.5|4288|448
1621004340000|2021-05-14 14:59:00|4289.5|4288.5|4289.5|4289|4289.5|4289|4289|4288|355
1621004350000|2021-05-14 14:59:10|4290|4289.5|4290|4289|4290|4289.5|4290|4289|329
1621004360000|2021-05-14 14:59:20|4290.5|4289.5|4291|4290.5|4291|4290.5|4290|4289|1468
1621004370000|2021-05-14 14:59:30|4290.5|4290|4290.5|4290|4291|4290.5|4290.5|4290|621
1621004380000|2021-05-14 14:59:40|4291||4291||4291||4290.5||322
1621004390000|2021-05-14 14:59:50|4290.5|4289.5|4290|4289|4290.5|4289.5|4289.5|4289|1537
1621004400000|2021-05-14 15:00:00|4290.5|4289.5|4290|4289.5|4290.5|4290|4290|4289.5|705
1621004410000|2021-05-14 15:00:10|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|1433
1621004420000|2021-05-14 15:00:20||4289||4289||4289.5||4289|2
1621004430000|2021-05-14 15:00:30|4289.5|4289.5|4289.5|4289|4290|4289.5|4289|4288.5|3176
1621004440000|2021-05-14 15:00:40|4289|4288.5|4288.5|4287.5|4289|4288.5|4288.5|4287.5|831
1621004450000|2021-05-14 15:00:50|4289|4288|4289|4288|4289|4288.5|4289|4288|967
1621004460000|2021-05-14 15:01:00|4289.5|4288.5|4289.5|4288.5|4289.5|4289|4289.5|4288.5|746
1621004470000|2021-05-14 15:01:10|4289||4289||4289||4289||0
1621004480000|2021-05-14 15:01:20|4289.5||4289.5||4289.5||4289.5||0
1621004490000|2021-05-14 15:01:30|4290|4289|4290|4289.5|4290|4289.5|4290|4289|570
1621004500000|2021-05-14 15:01:40|4290.5|4290|4291.5|4290|4291.5|4290|4290.5|4290|203
1621004510000|2021-05-14 15:01:50|4291|4290.5|4292.5|4292|4292.5|4292|4291|4290.5|1008
1621004520000|2021-05-14 15:02:00|4292|4291.5|4292|4291.5|4293|4292.5|4292|4291.5|2638
1621004530000|2021-05-14 15:02:10|4292.5|4292|4292.5|4291.5|4292.5|4292|4292.5|4291.5|268
1621004540000|2021-05-14 15:02:20|4292|4292|4292.5|4292|4292.5|4292|4292|4291.5|746
1621004550000|2021-05-14 15:02:30|4292|4291.5|4292.5|4291.5|4292.5|4291.5|4292|4291.5|296
1621004560000|2021-05-14 15:02:40|4292|4291|4291|4290.5|4292|4291.5|4291|4290.5|5170
1621004570000|2021-05-14 15:02:50|4290.5|4290|4291|4290.5|4291.5|4290.5|4290.5|4290|130
1621004580000|2021-05-14 15:03:00|4291.5|4291|4292|4291|4292.5|4292|4291|4290.5|1739
1621004590000|2021-05-14 15:03:10|4292.5|4291.5|4292.5|4291.5|4292.5|4292|4292.5|4291.5|773
1621004600000|2021-05-14 15:03:20|4293|4292|4293.5|4293|4294|4293|4292.5|4291.5|1393
1621004610000|2021-05-14 15:03:30|4294|4293.5|4293.5|4292.5|4294|4293.5|4293.5|4292.5|438
1621004620000|2021-05-14 15:03:40|4294|4293|4294|4293.5|4294.5|4294|4294|4293|929
1621004630000|2021-05-14 15:03:50|||||||||99
1621004640000|2021-05-14 15:04:00|4293.5|4293|4294.5|4293.5|4294.5|4294|4293.5|4293|2123
1621004650000|2021-05-14 15:04:10|4294||4294.5||4294.5||4294||529
1621004660000|2021-05-14 15:04:20|4295|4294|4295|4294|4295|4294.5|4295|4294|404
1621004670000|2021-05-14 15:04:30|4295.5|4294.5|4295.5|4295|4296|4295.5|4295.5|4294.5|726
1621004680000|2021-05-14 15:04:40|||||||||981
1621004690000|2021-05-14 15:04:50|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|2702
1621004700000|2021-05-14 15:05:00|4294|4293.5|4294.5|4293.5|4294.5|4294|4294|4293.5|1173
1621004740000|2021-05-14 15:05:40|4294|4293|4293.5|4293|4294|4293|4293.5|4293|2206
1621004750000|2021-05-14 15:05:50|4294|4293.5|4294|4293|4294|4293.5|4293.5|4293|2369
1621004760000|2021-05-14 15:06:00|4294.5|4293.5|4294.5|4294|4295|4294.5|4294|4293|1100
1621004770000|2021-05-14 15:06:10|4295|4294.5|4295.5|4294.5|4295.5|4294.5|4294.5|4294|178
1621004780000|2021-05-14 15:06:20|4295||4295||4295.5||4295||565
1621004790000|2021-05-14 15:06:30|4295.5|4294|4295|4294|4295.5|4294|4294.5|4294|2218
1621004800000|2021-05-14 15:06:40|4295.5|4294.5|4295.5|4294.5|4295.5|4295|4295|4294|2405
1621004810000|2021-05-14 15:06:50|4296|4295|4296|4295|4296.5|4295.5|4296|4295|819
1621004820000|2021-05-14 15:07:00||4295.5||4295.5||4295.5||4295|1314
1621004830000|2021-05-14 15:07:10|4296.5|4296|4297.5|4296.5|4298|4297|4296.5|4296|2058
1621004840000|2021-05-14 15:07:20|4297|4297|4297.5|4296.5|4297.5|4297|4297|4296.5|350
1621004850000|2021-05-14 15:07:30|4297|4297|4297.5|4296.5|4297.5|4297|4297|4296.5|167
1621004860000|2021-05-14 15:07:40|4297|4296|4296|4295.5|4297.5|4296|4296|4295.5|2748
1621004870000|2021-05-14 15:07:50|||||||||91
1621004880000|2021-05-14 15:08:00|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|364
1621004890000|2021-05-14 15:08:10|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|83
1621004900000|2021-05-14 15:08:20|||||||||102
1621004910000|2021-05-14 15:08:30|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296.5|453
1621004920000|2021-05-14 15:08:40|4298|4297.5|4297.5|4297|4298|4297.5|4297.5|4297|152
1621004930000|2021-05-14 15:08:50|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|537
1621004940000|2021-05-14 15:09:00|||||||||1607
1621004950000|2021-05-14 15:09:10|4298.5|4298|4298.5|4298|4298.5|4298|4298|4297.5|1650
1621004960000|2021-05-14 15:09:20|4299|4298.5|4298.5|4298|4299|4298.5|4298.5|4298|680
1621004970000|2021-05-14 15:09:30|4299|4298.5|4299.5|4299|4299.5|4299|4298.5|4298|1600
1621004980000|2021-05-14 15:09:40|4300|4299.5|4300.5|4300|4301|4300|4300|4299.5|801
1621004990000|2021-05-14 15:09:50|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|1371
1621005000000|2021-05-14 15:10:00|4301|4300.5|4301|4300|4301|4300.5|4300.5|4300|1830
1621005010000|2021-05-14 15:10:10||4300.5||4300.5||4300.5||4300.5|52
1621005020000|2021-05-14 15:10:20|4301.5|4301|4299.5|4299|4301.5|4301|4299|4298.5|5808
1621005030000|2021-05-14 15:10:30|||||||||1630
1621005040000|2021-05-14 15:10:40|4299|4298.5|4299|4298.5|4299.5|4299|4298.5|4298|4168
1621005050000|2021-05-14 15:10:50|4299.5||4299||4299.5||4299||622
1621005060000|2021-05-14 15:11:00|||||||||317
1621005070000|2021-05-14 15:11:10|||||||||158
1621005080000|2021-05-14 15:11:20|4298.5|4298|4298|4297.5|4299|4298.5|4297.5|4297|3032
1621005090000|2021-05-14 15:11:30|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297.5|901
1621005100000|2021-05-14 15:11:40|4297.5|4297|4296.5|4295.5|4297.5|4297|4295.5|4295|2441
1621005110000|2021-05-14 15:11:50|4297|4296|4296.5|4296|4297|4296|4295.5|4295|1382
1621005120000|2021-05-14 15:12:00|4297|4296.5|4298|4297|4298|4297.5|4296.5|4296|1262
1621005130000|2021-05-14 15:12:10|4297.5|4296.5|4297.5|4296.5|4298|4297|4297|4296.5|1009
1621005140000|2021-05-14 15:12:20|||||||||1
1621005170000|2021-05-14 15:12:50|4298|4297|4298|4297|4298|4297.5|4298|4297|915
1621005180000|2021-05-14 15:13:00|4297.5|4296.5|4296|4295|4298|4297|4296|4295|5661
1621005190000|2021-05-14 15:13:10|4295.5|4295.5|4295.5|4295|4296|4295.5|4295.5|4295|589
1621005200000|2021-05-14 15:13:20|||||||||1250
1621005210000|2021-05-14 15:13:30|4296|4295.5|4297|4296|4297|4296.5|4296|4295.5|1544
1621005220000|2021-05-14 15:13:40||4296.5||4296.5||4296.5||4296.5|0
1621005240000|2021-05-14 15:14:00|4297.5|4297|4296.5|4296|4297.5|4297|4296.5|4296|2922
1621005250000|2021-05-14 15:14:10|4296|4295.5|4295.5|4294.5|4296|4295.5|4295.5|4294.5|969
1621005270000|2021-05-14 15:14:30||4295||4294.5||4295||4294.5|0
1621005280000|2021-05-14 15:14:40||4295||4294.5||4295||4294.5|0
1621005290000|2021-05-14 15:14:50|4296|4295|4295.5|4294.5|4296|4295.5|4295.5|4294.5|699
1621005300000|2021-05-14 15:15:00|4296|4294.5|4296|4295|4296|4295|4296|4294.5|83
1621005310000|2021-05-14 15:15:10|||||||||101
1621005320000|2021-05-14 15:15:20|||||||||105
1621005360000|2021-05-14 15:16:00|4296.5|4295.5|4295.5|4294.5|4296.5|4295.5|4295.5|4294.5|185
1621005380000|2021-05-14 15:16:20|4296|4295|4296|4295|4296|4295|4296|4295|56
1621005390000|2021-05-14 15:16:30|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|4296.5|4295|50
1621005400000|2021-05-14 15:16:40|4297|4296|4297|4295.5|4297|4296|4297|4295.5|33
1621005410000|2021-05-14 15:16:50|4297.5|4296|4297.5|4296.5|4297.5|4296.5|4297.5|4296|39
1621005420000|2021-05-14 15:17:00|4297|4296|4297|4296|4297|4296|4297|4296|0
1621005430000|2021-05-14 15:17:10|||||||||88
1621005440000|2021-05-14 15:17:20|4297.5|4296.5|4299|4297.5|4299|4297.5|4297.5|4296.5|45
1621005450000|2021-05-14 15:17:30|4299.5|4298|4299.5|4298.5|4299.5|4298.5|4299.5|4298|9
1621005470000|2021-05-14 15:17:50|4300|4299|4300|4298.5|4300.5|4299.5|4300|4298.5|243
1621005480000|2021-05-14 15:18:00||4299||4298.5||4299||4298.5|0
1621005490000|2021-05-14 15:18:10|4299.5||4299.5||4299.5||4299.5||100
1621005500000|2021-05-14 15:18:20|4299|4298|4299|4297.5|4299|4298|4299|4297.5|0
1621005510000|2021-05-14 15:18:30|4298.5||4299||4299||4298.5||66
1621005530000|2021-05-14 15:18:50||4298||4298||4298||4298|41
1621005540000|2021-05-14 15:19:00|4299.5||4299||4299.5||4299||189
1621005550000|2021-05-14 15:19:10|4299.5|4298.5|4299.5|4298|4299.5|4298.5|4299.5|4298|38
1621005560000|2021-05-14 15:19:20|4300|4298.5|4300|4299|4300|4299|4300|4298.5|175
1621005570000|2021-05-14 15:19:30|4299.5|4298|4299.5|4298|4299.5|4298|4299.5|4298|66
1621005580000|2021-05-14 15:19:40|4299|4297.5|4299|4297.5|4299|4298|4298.5|4297.5|191
1621005590000|2021-05-14 15:19:50|4299.5|4298|4299.5|4298|4299.5|4298.5|4299.5|4298|55
1621005600000|2021-05-14 15:20:00|4300|4298.5|4300.5|4299|4300.5|4299|4300|4298|479
1621005610000|2021-05-14 15:20:10|4300|4298.5|4300|4298.5|4300|4298.5|4300|4298.5|1
1621005620000|2021-05-14 15:20:20|4300.5|4299|4300.5|4299|4300.5|4299|4300.5|4299|100
1621005630000|2021-05-14 15:20:30|4300|4298.5|4299.5|4298.5|4300|4298.5|4299.5|4298.5|2
1621005650000|2021-05-14 15:20:50|4300|4299|4300|4298.5|4300|4299|4300|4298.5|0
1621005660000|2021-05-14 15:21:00|4300.5|4299|4300|4299|4300.5|4299|4300|4299|62
1621005670000|2021-05-14 15:21:10|4300.5|4299.5|4300.5|4299|4301|4299.5|4300.5|4299|0
1621005700000|2021-05-14 15:21:40|4301.5|4300.5|4301.5|4300.5|4301.5|4300.5|4301.5|4300.5|83
1621005720000|2021-05-14 15:22:00|4301|4300|4300.5|4299.5|4301|4300|4300.5|4299.5|120
1621005740000|2021-05-14 15:22:20|4300|4299|4300|4299|4300|4299|4300|4299|35
1621005750000|2021-05-14 15:22:30|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|0
1621005760000|2021-05-14 15:22:40|4300|4299|4300|4299|4300|4299|4300|4299|6
1621005780000|2021-05-14 15:23:00|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|10
1621005790000|2021-05-14 15:23:10|4301|4300|4300.5|4299.5|4301|4300|4300.5|4299.5|50
1621005800000|2021-05-14 15:23:20|4300|4299|4300|4299|4300|4299|4300|4299|50
1621005810000|2021-05-14 15:23:30|4300.5|4299.5|4300.5|4299.5|4301|4300|4300.5|4299.5|110
1621005820000|2021-05-14 15:23:40|4301|4300|4301.5|4300|4301.5|4300.5|4301|4300|104
1621005830000|2021-05-14 15:23:50|4301||4301.5||4301.5||4301||0
1621005860000|2021-05-14 15:24:20||4300.5||4300.5||4300.5||4300.5|0
1621005870000|2021-05-14 15:24:30|||||||||127
1621005880000|2021-05-14 15:24:40|4301|4300|4300|4299|4301|4300|4300|4299|278
1621005900000|2021-05-14 15:25:00|4299.5|4298|4299.5|4298|4299.5|4298|4299|4298|73
1621005910000|2021-05-14 15:25:10|4299|4298.5|4299|4298|4299|4298.5|4299|4298|0
1621005920000|2021-05-14 15:25:20|||||||||330
1621005930000|2021-05-14 15:25:30|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|0
1621005940000|2021-05-14 15:25:40|4299|4298|4299|4298|4299|4298|4299|4298|16
1621005980000|2021-05-14 15:26:20|4300|4299|4300|4299|4300|4299|4300|4299|8
1621005990000|2021-05-14 15:26:30|4299|4298|4299|4298|4299|4298|4299|4298|0
1621006000000|2021-05-14 15:26:40|4299.5|4298.5|4300|4299|4300|4299|4299.5|4298.5|35
1621006020000|2021-05-14 15:27:00|4299.5|4298.5|4299|4298|4299.5|4298.5|4299|4298|394
1621006040000|2021-05-14 15:27:20|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|261
1621006050000|2021-05-14 15:27:30|4299|4298|4298.5|4297.5|4299|4298|4298.5|4297.5|0
1621006080000|2021-05-14 15:28:00|4299|4298|4299|4298|4299|4298|4299|4298|0
1621006090000|2021-05-14 15:28:10|4299.5|4298.5|4299|4298|4299.5|4298.5|4299|4298|70
1621006120000|2021-05-14 15:28:40|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|0
1621006130000|2021-05-14 15:28:50|4300|4299|4299.5|4298.5|4300|4299|4299.5|4298.5|151
1621006140000|2021-05-14 15:29:00|4300|4299|4300|4299|4300|4299|4300|4299|116
1621006150000|2021-05-14 15:29:10|4299.5|4298.5|4299|4297.5|4300|4298.5|4299|4297.5|0
1621006160000|2021-05-14 15:29:20|4299.5|4298|4299.5|4298|4299.5|4298.5|4299.5|4298|0
1621006170000|2021-05-14 15:29:30|4299|4297.5|4297.5|4296.5|4299|4297.5|4297.5|4296.5|337
1621006180000|2021-05-14 15:29:40|4298||4298||4298||4298||73
1621006190000|2021-05-14 15:29:50|4299|4297|4299.5|4298|4300|4298|4299|4297|274
1621234800000|2021-05-17 07:00:00|4303|4298|4303|4298.5|4303|4298.5|4303|4298|90
1621234810000|2021-05-17 07:00:10|4305.5|4299|4300.5|4298|4305.5|4300.5|4299|4298|2419
1621234820000|2021-05-17 07:00:20|4300||4300.5||4301||4300||2048
1621234830000|2021-05-17 07:00:30|4302|4298.5|4303.5|4300|4303.5|4300.5|4300.5|4298.5|1278
1621234840000|2021-05-17 07:00:40|4304|4300.5|4308|4304.5|4309.5|4304.5|4304|4300.5|239
1621234850000|2021-05-17 07:00:50|4307.5|4303.5|4307.5|4303.5|4308|4303.5|4306.5|4303.5|337
1621234860000|2021-05-17 07:01:00|4308|4304|4308|4304.5|4308|4304.5|4307|4304|272
1621234870000|2021-05-17 07:01:10|4309|4305|4311|4308|4314.5|4310|4309|4305|913
1621234880000|2021-05-17 07:01:20|4310.5||4309||4310.5||4308.5||568
1621234890000|2021-05-17 07:01:30|4309.5|4308.5|4311.5|4309|4312|4309|4309.5|4308.5|295
1621234900000|2021-05-17 07:01:40|4312||4312||4312||4312||36
1621234910000|2021-05-17 07:01:50|4311|4308.5|4311|4308.5|4311|4309|4311|4308.5|343
1621234920000|2021-05-17 07:02:00||4309||4310||4310||4309|216
1621234940000|2021-05-17 07:02:20|4312.5|4310.5|4314.5|4312|4314.5|4312|4312.5|4310|498
1621234950000|2021-05-17 07:02:30|4314|4311.5|4313.5|4312|4314|4312|4313|4311.5|1874
1621234960000|2021-05-17 07:02:40|4314|4312.5|4309.5|4308|4314|4312.5|4309.5|4308|1101
1621234970000|2021-05-17 07:02:50|4310|4308.5|4311|4309|4311|4309|4309.5|4308|224
1621234980000|2021-05-17 07:03:00|4310.5|4308.5|4310.5|4308.5|4311.5|4310|4310.5|4308.5|1136
1621234990000|2021-05-17 07:03:10|4310|4308|4307.5|4305|4310|4308|4305|4304|3052
1621235000000|2021-05-17 07:03:20|4307|4306|4305|4304|4308.5|4306.5|4305|4304|1489
1621235010000|2021-05-17 07:03:30|4305.5|4304.5|4305.5|4304|4308.5|4307|4305.5|4304|168
1621235020000|2021-05-17 07:03:40|4305||4305||4305.5||4305||0
1621235030000|2021-05-17 07:03:50|4305.5|4303.5|4305|4303|4305.5|4304|4304.5|4302.5|733
1621235040000|2021-05-17 07:04:00|4305.5|4303.5|4304.5|4302.5|4305.5|4303.5|4304.5|4302.5|98
1621235050000|2021-05-17 07:04:10|4305|4303.5|4305|4303.5|4305|4303.5|4305|4303.5|343
1621235060000|2021-05-17 07:04:20|||||||||59
1621235070000|2021-05-17 07:04:30|4304.5|4303|4305|4303.5|4305|4303.5|4303.5|4302.5|515
1621235080000|2021-05-17 07:04:40|4305.5|4304|4306.5|4305|4307|4305|4304.5|4303.5|3083
1621235090000|2021-05-17 07:04:50|4306|4305.5|4308|4306|4308|4306|4306|4305|1345
1621235100000|2021-05-17 07:05:00|4307.5|4305.5|4306.5|4305|4307.5|4305.5|4306.5|4305|371
1621235110000|2021-05-17 07:05:10|4307|4305.5|4308|4305.5|4308|4305.5|4307|4305.5|2244
1621235120000|2021-05-17 07:05:20|4307.5|4306|4308|4306|4308|4306|4307.5|4306|0
1621235130000|2021-05-17 07:05:30|4307.5|4305.5|4307.5|4305.5|4307.5|4305.5|4307.5|4305.5|0
1621235140000|2021-05-17 07:05:40|4307|4306|4308|4306|4308|4306.5|4306|4305.5|1397
1621235150000|2021-05-17 07:05:50|4307.5|4305.5|4304.5|4303|4307.5|4305.5|4304.5|4303|2729
1621235160000|2021-05-17 07:06:00|4304|4303.5|4305.5|4304|4306|4304.5|4304|4303.5|1258
1621235170000|2021-05-17 07:06:10|4306.5|4304.5|4306.5|4305|4307|4306|4305.5|4304|1868
1621235190000|2021-05-17 07:06:30|4307.5|4305.5|4308|4306.5|4308|4306.5|4307.5|4305.5|422
1621235200000|2021-05-17 07:06:40|4308.5|4307|4306.5|4305|4308.5|4307|4306|4305|3227
1621235210000|2021-05-17 07:06:50|4306|4304.5|4305|4303.5|4306|4304.5|4304.5|4303|1733
1621235220000|2021-05-17 07:07:00|4304.5|4304|4307.5|4305.5|4307.5|4305.5|4304.5|4304|574
1621235230000|2021-05-17 07:07:10|4308|4306|4308|4306|4308|4306.5|4308|4306|0
1621235240000|2021-05-17 07:07:20|4307.5|4306.5|4305.5|4304.5|4308|4306.5|4305.5|4304.5|1525
1621235250000|2021-05-17 07:07:30|4305|4304|4306.5|4305|4306.5|4305|4304.5|4302.5|965
1621235260000|2021-05-17 07:07:40|4307|4305.5|4307.5|4305.5|4307.5|4305.5|4306.5|4304|538
1621235280000|2021-05-17 07:08:00|4306.5|4306|4306|4304.5|4306.5|4306|4305|4304.5|3649
1621235290000|2021-05-17 07:08:10|4305.5|4305|4306|4304.5|4307|4305|4305.5|4304.5|1697
1621235300000|2021-05-17 07:08:20|4306.5|4305|4305.5|4304.5|4306.5|4305|4305.5|4304.5|618
1621235310000|2021-05-17 07:08:30|4306||4306.5||4306.5||4305.5||68
1621235320000|2021-05-17 07:08:40|4307|4305|4308|4306|4308|4306|4307|4305|217
1621235330000|2021-05-17 07:08:50|4308.5|4305.5|4308.5|4307.5|4308.5|4307.5|4308|4305.5|206
1621235340000|2021-05-17 07:09:00|4309.5|4308|4310|4308.5|4311|4309|4309.5|4308|282
1621235350000|2021-05-17 07:09:10|4309.5|4308|4309|4307.5|4310.5|4309|4309|4307.5|4590
1621235360000|2021-05-17 07:09:20|4309.5|4308|4309|4307.5|4309.5|4308|4308.5|4307.5|240
1621235370000|2021-05-17 07:09:30|4309.5|4308|4309|4308|4309.5|4308|4308.5|4308|436
1621235380000|2021-05-17 07:09:40|4309.5||4309.5||4309.5||4309.5||0
1621235390000|2021-05-17 07:09:50|4310|4308.5|4310|4308.5|4310.5|4309.5|4309.5|4308.5|566
1621235400000|2021-05-17 07:10:00|4310.5||4309||4310.5||4309||196
1621235410000|2021-05-17 07:10:10|4309.5|4309|4310|4308.5|4310|4309|4309.5|4308.5|196
1621235420000|2021-05-17 07:10:20|4309.5|4309|4310|4309|4310|4309|4309.5|4308.5|298
1621235440000|2021-05-17 07:10:40|4310.5|4309.5|4310.5|4309.5|4311|4310|4310.5|4309.5|1402
1621235450000|2021-05-17 07:10:50|4311|4309|4312.5|4311|4312.5|4311.5|4310.5|4309|2653
1621235460000|2021-05-17 07:11:00|4313|4311.5|4312|4311.5|4313.5|4312|4312|4311.5|1001
1621235470000|2021-05-17 07:11:10|4312.5|4311|4313|4311.5|4313|4311.5|4311.5|4311|2108
1621235480000|2021-05-17 07:11:20|4312.5|4311|4310|4309|4312.5|4311|4309|4307.5|4604
1621235490000|2021-05-17 07:11:30|4309.5|4308.5|4309|4308|4309.5|4308.5|4309|4308|322
1621235500000|2021-05-17 07:11:40|4308.5|4307.5|4305.5|4303.5|4308.5|4307.5|4305.5|4303.5|1838
1621235510000|2021-05-17 07:11:50|4306|4304|4307.5|4306|4307.5|4306|4306|4304|490
1621235520000|2021-05-17 07:12:00|4307|4305.5|4307|4305.5|4307.5|4305.5|4306.5|4305.5|0
1621235530000|2021-05-17 07:12:10|4306.5|4304.5|4306|4304.5|4306.5|4305|4306|4304.5|402
1621235540000|2021-05-17 07:12:20|4306.5|4304|4305.5|4303.5|4306.5|4304.5|4305|4303|0
1621235550000|2021-05-17 07:12:30|4305|4303|4305|4303.5|4305.5|4304|4305|4303|11
1621235560000|2021-05-17 07:12:40|4305.5|4303|4304.5|4303|4305.5|4303|4304.5|4303|0
1621235570000|2021-05-17 07:12:50|4305|4303.5|4306|4305|4306|4305|4305|4303.5|310
1621235580000|2021-05-17 07:13:00|4306.5|4305.5|4306.5|4305|4306.5|4305.5|4306.5|4305|80
1621235600000|2021-05-17 07:13:20|4307|4305.5|4307|4306|4307|4306|4306.5|4305.5|1897
1621235610000|2021-05-17 07:13:30|4306.5|4305.5|4307|4305.5|4307|4305.5|4306|4305|1429
1621235620000|2021-05-17 07:13:40|4306.5|4305|4304|4303|4306.5|4305.5|4304|4303|3305
1621235640000|2021-05-17 07:14:00|||||||||15
1621235650000|2021-05-17 07:14:10|4305|4303.5|4304.5|4303.5|4306|4304.5|4304.5|4303.5|914
1621235660000|2021-05-17 07:14:20|4305|4304|4305.5|4304|4305.5|4304|4305|4304|58
1621235670000|2021-05-17 07:14:30|4306|4304.5|4304.5|4303.5|4306|4304.5|4304.5|4303.5|1564
1621235680000|2021-05-17 07:14:40|4304|4303|4302.5|4301|4304|4303|4302.5|4300.5|1404
1621235690000|2021-05-17 07:14:50|4302|4300.5|4301.5|4300|4302|4300.5|4301.5|4300|0
1621235700000|2021-05-17 07:15:00|4302|4300.5|4302|4300.5|4302|4301|4302|4300.5|256
1621235710000|2021-05-17 07:15:10|4301.5|4300|4299.5|4298|4301.5|4300.5|4298.5|4297.5|892
1621235720000|2021-05-17 07:15:20|4299|4297.5|4298.5|4297.5|4299|4297.5|4298.5|4297.5|73
1621235730000|2021-05-17 07:15:30|4298|4296.5|4298|4296.5|4298|4297|4297.5|4296.5|1058
1621235740000|2021-05-17 07:15:40|4297.5||4298||4298||4297.5||0
1621235750000|2021-05-17 07:15:50|4298.5|4297|4297.5|4296.5|4298.5|4298|4297|4296|1435
1621235760000|2021-05-17 07:16:00|4298|4297|4299|4298|4300|4299|4298|4296.5|3870
1621235790000|2021-05-17 07:16:30|4298.5|4297|4298.5|4297|4299|4298|4297.5|4296.5|1777
1621235800000|2021-05-17 07:16:40|4298||4298||4298||4298||115
1621235810000|2021-05-17 07:16:50|4297.5|4296.5|4298.5|4297|4299|4297.5|4296.5|4296|489
1621235820000|2021-05-17 07:17:00|4298|4297.5|4297|4295.5|4298|4297.5|4297|4295.5|789
1621235830000|2021-05-17 07:17:10|4296.5|4296|4298.5|4297|4298.5|4297|4296.5|4296|100
1621235840000|2021-05-17 07:17:20|4299|4297.5|4298|4297|4299|4297.5|4298|4297|23
1621235850000|2021-05-17 07:17:30|4298.5|4296.5|4297.5|4296.5|4298.5|4296.5|4297|4296.5|784
1621235860000|2021-05-17 07:17:40|4297|4295.5|4296.5|4295.5|4297.5|4296|4296.5|4295.5|390
1621235870000|2021-05-17 07:17:50||4296||4295.5||4296||4295.5|628
1621235880000|2021-05-17 07:18:00|4297|4296|4297.5|4296|4297.5|4297|4296.5|4296|2083
1621235890000|2021-05-17 07:18:10|4296.5|4295.5|4295.5|4294|4296.5|4295.5|4295|4294|831
1621235900000|2021-05-17 07:18:20|4295||4295||4295||4295||0
1621235920000|2021-05-17 07:18:40|||||||||127
1621235930000|2021-05-17 07:18:50|4294.5|4293.5|4294|4292.5|4294.5|4293.5|4293.5|4292.5|397
1621235940000|2021-05-17 07:19:00||4293||4292.5||4293||4292.5|0
1621235950000|2021-05-17 07:19:10|4293.5||4293.5||4293.5||4293.5||0
1621235960000|2021-05-17 07:19:20|4293|4292|4293|4292|4293|4292|4293|4292|647
1621235970000|2021-05-17 07:19:30|4292.5||4293||4293||4292.5||337
1621235980000|2021-05-17 07:19:40|||||||||70
1621235990000|2021-05-17 07:19:50|4292.5||4293||4293||4292.5||353
1621236000000|2021-05-17 07:20:00|4293.5|4292.5|4293|4291.5|4293.5|4292.5|4292|4291.5|2933
1621236010000|2021-05-17 07:20:10|4292.5|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|276
1621236020000|2021-05-17 07:20:20|4293|4292|4293|4292|4293.5|4292.5|4293|4291.5|307
1621236030000|2021-05-17 07:20:30|4292.5|4292.5|4292|4291|4293|4292.5|4292|4291|1000
1621236040000|2021-05-17 07:20:40|||||||||25
1621236050000|2021-05-17 07:20:50|4291.5|4290.5|4290|4289|4291.5|4290.5|4290|4289|688
1621236060000|2021-05-17 07:21:00|4290.5|4289.5|4293|4291.5|4293|4291.5|4290.5|4289|2346
1621236070000|2021-05-17 07:21:10|4293.5|4292|4293|4292|4293.5|4292.5|4293|4292|2378
1621236080000|2021-05-17 07:21:20|4292.5|4291.5|4292.5|4291.5|4292.5|4292|4292|4291|2332
1621236090000|2021-05-17 07:21:30||4291||4291.5||4291.5||4291|0
1621236100000|2021-05-17 07:21:40|||||||||15
1621236110000|2021-05-17 07:21:50|4292|4291|4291|4290|4292|4291|4291|4290|1058
1621236120000|2021-05-17 07:22:00|4291.5|4290.5|4291.5|4290.5|4291.5|4291|4291.5|4290.5|1175
1621236130000|2021-05-17 07:22:10|||||||||45
1621236140000|2021-05-17 07:22:20|4292|4291|4293|4292|4293|4292|4292|4290.5|1156
1621236150000|2021-05-17 07:22:30||4292.5||4292||4292.5||4292|0
1621236160000|2021-05-17 07:22:40|4293.5|4292.5|4295|4294.5|4295|4294.5|4293|4292|3468
1621236170000|2021-05-17 07:22:50|4295.5|4295|4295.5|4294.5|4296.5|4295|4295.5|4294.5|0
1621236180000|2021-05-17 07:23:00|4295|4294|4295|4294|4295.5|4294.5|4294.5|4293.5|2076
1621236190000|2021-05-17 07:23:10|4295.5|4294.5|4298|4297|4298|4297|4295.5|4294|3835
1621236200000|2021-05-17 07:23:20|4298.5|4297.5|4299|4297.5|4299|4297.5|4298|4297|731
1621236210000|2021-05-17 07:23:30|4298.5|4298|4300|4299|4300.5|4299.5|4298.5|4298|50
1621236220000|2021-05-17 07:23:40|4300.5|4299.5|4302|4301|4302.5|4301|4300.5|4299|2931
1621236230000|2021-05-17 07:23:50|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4301.5|4301|770
1621236240000|2021-05-17 07:24:00|4302|4301|4302|4300.5|4302|4301|4300.5|4299.5|3512
1621236250000|2021-05-17 07:24:10||4301||4301||4301||4300.5|0
1621236260000|2021-05-17 07:24:20|4302.5|4301.5|4299.5|4298.5|4303.5|4302|4299.5|4298.5|5143
1621236270000|2021-05-17 07:24:30|4299|4298|4296.5|4295|4299|4298|4296.5|4295|22
1621236280000|2021-05-17 07:24:40|4297|4295.5|4299|4297.5|4299|4297.5|4297|4295.5|1293
1621236290000|2021-05-17 07:24:50|4298.5||4298.5||4298.5||4298.5||0
1621236300000|2021-05-17 07:25:00|4298|4297|4297.5|4296.5|4298|4297|4297|4296.5|1258
1621236310000|2021-05-17 07:25:10|4298.5|4297|4299|4298|4299|4298|4298.5|4296.5|50
1621236320000|2021-05-17 07:25:20|4300|4298.5|4301|4299.5|4301|4299.5|4299.5|4298.5|71
1621236330000|2021-05-17 07:25:30|4300.5|4299|4301.5|4300|4302|4300.5|4300|4299|0
1621236340000|2021-05-17 07:25:40|4301|4299.5|4302|4300.5|4302|4300.5|4301|4299.5|0
1621236350000|2021-05-17 07:25:50|4302.5|4301|4301.5|4300.5|4303|4301|4301|4300.5|0
1621236360000|2021-05-17 07:26:00|4301||4301||4302||4301||609
1621236370000|2021-05-17 07:26:10|4300.5|4299.5|4300|4298.5|4300.5|4300|4300|4298.5|285
1621236380000|2021-05-17 07:26:20|4299.5|4298|4299.5|4298|4299.5|4298|4299.5|4298|0
1621236390000|2021-05-17 07:26:30|4300|4298.5|4299.5|4298.5|4300.5|4299.5|4299.5|4298.5|322
1621236400000|2021-05-17 07:26:40|4300|4299|4299.5|4298.5|4301|4299.5|4299.5|4298.5|58
1621236410000|2021-05-17 07:26:50|4300|4298|4299|4297.5|4300|4298|4297.5|4296|823
1621236420000|2021-05-17 07:27:00|4299.5|4298|4299.5|4298|4300|4299|4299|4297.5|266
1621236430000|2021-05-17 07:27:10|4299|4297.5|4299|4297.5|4299|4297.5|4299|4297.5|0
1621236440000|2021-05-17 07:27:20|4298.5|4297|4298|4296.5|4298.5|4297|4298|4296.5|313
1621236450000|2021-05-17 07:27:30|4297.5|4297|4301.5|4300|4301.5|4300|4297.5|4297|301
1621236460000|2021-05-17 07:27:40|4301|4299.5|4301|4299.5|4301|4299.5|4301|4299.5|0
1621236470000|2021-05-17 07:27:50|4300.5|4298.5|4299|4298|4300.5|4299|4299|4298|337
1621236480000|2021-05-17 07:28:00|4298.5|4297.5|4298|4297.5|4299|4297.5|4298|4297|118
1621236490000|2021-05-17 07:28:10|4298.5|4298|4299|4297.5|4299.5|4298.5|4298.5|4297.5|489
1621236500000|2021-05-17 07:28:20|4300|4298|4300|4298.5|4300|4299|4299|4298|380
1621236510000|2021-05-17 07:28:30|4300.5|4299|4299|4297.5|4301|4300|4299|4297.5|1024
1621236520000|2021-05-17 07:28:40|4298.5|4298|4301|4299.5|4301|4299.5|4298.5|4297.5|92
1621236530000|2021-05-17 07:28:50|4301.5|4300|4300.5|4299.5|4301.5|4300|4300.5|4299.5|229
1621236540000|2021-05-17 07:29:00|4301||4301||4301||4300.5||0
1621236560000|2021-05-17 07:29:20|4300.5||4300.5||4300.5||4300||0
1621236570000|2021-05-17 07:29:30|4301|4299|4301|4299.5|4301|4299.5|4300|4299|648
1621236580000|2021-05-17 07:29:40|4300.5|4299|4300.5|4299.5|4301|4299.5|4300.5|4299|284
1621236590000|2021-05-17 07:29:50|4301|4300|4301.5|4300.5|4302|4301|4300.5|4300|1150
1621236600000|2021-05-17 07:30:00|4301|4300|4301|4299.5|4301.5|4300|4300|4299|789
1621236610000|2021-05-17 07:30:10|4300.5|4299|4300|4299|4300.5|4299|4300|4299|0
1621236630000|2021-05-17 07:30:30|4301|4299.5|4300|4299.5|4301|4300|4300|4299.5|293
1621236640000|2021-05-17 07:30:40|4301|4300|4301.5|4300.5|4302|4301|4300|4299.5|835
1621236650000|2021-05-17 07:30:50|4301|4300|4300.5|4299|4301.5|4300|4300|4299|1155
1621236660000|2021-05-17 07:31:00||4299.5||4299.5||4299.5||4299.5|0
1621236670000|2021-05-17 07:31:10|4301|4300|4302|4301.5|4302|4301.5|4301|4300|96
1621236680000|2021-05-17 07:31:20|4302.5||4302.5||4302.5||4302.5||300
1621236690000|2021-05-17 07:31:30||4302||4301.5||4302||4301.5|172
1621236710000|2021-05-17 07:31:50|4302|4301|4301.5|4300.5|4302.5|4301|4301|4300.5|529
1621236720000|2021-05-17 07:32:00|4301|4300|4301.5|4300|4301.5|4300.5|4300.5|4299.5|569
1621236730000|2021-05-17 07:32:10|4301||4301.5||4301.5||4301||0
1621236740000|2021-05-17 07:32:20|4301|4299.5|4299|4297.5|4301|4299.5|4298|4297|1321
1621236750000|2021-05-17 07:32:30|4300|4298|4300.5|4299|4300.5|4299|4300|4298|150
1621236760000|2021-05-17 07:32:40|4300|4298.5|4300|4298.5|4300|4298.5|4300|4298.5|0
1621236770000|2021-05-17 07:32:50|4299.5|4298|4299|4297.5|4300|4298.5|4298|4297|2169
1621236780000|2021-05-17 07:33:00|4298.5|4298|4299.5|4298|4300|4299|4298.5|4298|311
1621236790000|2021-05-17 07:33:10|4299|4297.5|4297.5|4297|4299|4297.5|4297.5|4297|963
1621236800000|2021-05-17 07:33:20|4297|4296|4295.5|4295|4297|4296.5|4295.5|4295|555
1621236810000|2021-05-17 07:33:30||4294.5||4294.5||4294.5||4294.5|0
1621236830000|2021-05-17 07:33:50|4295|4293.5|4294.5|4293.5|4295|4293.5|4294.5|4293.5|178
1621236840000|2021-05-17 07:34:00|4294||4294.5||4294.5||4294||59
1621236850000|2021-05-17 07:34:10|4295|4294|4295|4294|4295.5|4294.5|4294.5|4294|724
1621236860000|2021-05-17 07:34:20|4294.5|4293.5|4294.5|4293.5|4294.5|4294|4294|4293.5|436
1621236870000|2021-05-17 07:34:30|4295|4294|4295|4294|4295|4294|4295|4293.5|164
1621236880000|2021-05-17 07:34:40|4294.5|4294.5|4294.5|4293|4295|4294.5|4293.5|4292.5|2937
1621236890000|2021-05-17 07:34:50|4294||4294||4294||4294||0
1621236900000|2021-05-17 07:35:00|4294.5|4293.5|4294.5|4293.5|4295.5|4294.5|4294.5|4293|499
1621236910000|2021-05-17 07:35:10|4294|4293|4294|4293|4295|4293|4293.5|4293|193
1621236920000|2021-05-17 07:35:20|4294.5|4293.5|4294.5|4294|4294.5|4294|4294.5|4293.5|130
1621236930000|2021-05-17 07:35:30|4295|4294.5|4295|4294.5|4295.5|4294.5|4294.5|4294|590
1621236940000|2021-05-17 07:35:40|4295.5||4295.5||4295.5||4295.5||0
1621236950000|2021-05-17 07:35:50|4296|4295|4296|4295|4296|4295|4296|4295|273
1621236970000|2021-05-17 07:36:10|4296.5|4295.5|4296|4295.5|4296.5|4296|4296|4295|196
1621236980000|2021-05-17 07:36:20|||||||||200
1621236990000|2021-05-17 07:36:30|4296.5||4296.5||4296.5||4296.5||971
1621237000000|2021-05-17 07:36:40|4297|4296|4297|4296|4297|4296.5|4296.5|4295.5|820
1621237010000|2021-05-17 07:36:50|4296.5|4295.5|4296.5|4295.5|4297|4296|4296.5|4295.5|1411
1621237020000|2021-05-17 07:37:00|4296|4295|4296.5|4295|4296.5|4295.5|4295.5|4295|1645
1621237030000|2021-05-17 07:37:10|4297|4295.5|4298.5|4296.5|4298.5|4297.5|4297|4295.5|180
1621237040000|2021-05-17 07:37:20|4298|4296|4299|4298|4299|4298|4296.5|4296|1645
1621237050000|2021-05-17 07:37:30|4300|4298.5|4300.5|4299|4301|4299|4300|4298.5|238
1621237060000|2021-05-17 07:37:40||4299.5||4299.5||4299.5||4299.5|35
1621237070000|2021-05-17 07:37:50|4301|4299|4300.5|4299.5|4301|4299.5|4300.5|4299|0
1621237080000|2021-05-17 07:38:00|4301|4300|4300|4299.5|4301.5|4300|4300|4299.5|196
1621237090000|2021-05-17 07:38:10|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|541
1621237110000|2021-05-17 07:38:30|4299.5||4299.5||4299.5||4299.5||406
1621237120000|2021-05-17 07:38:40|4299|4299|4300|4298.5|4300|4299|4299|4298.5|174
1621237130000|2021-05-17 07:38:50|4299.5||4299.5||4299.5||4299.5||0
1621237140000|2021-05-17 07:39:00|4299|4298|4297|4296|4299.5|4298.5|4296.5|4295.5|1406
1621237150000|2021-05-17 07:39:10|4297.5|4296.5|4297|4296|4298.5|4297|4297|4296|572
1621237160000|2021-05-17 07:39:20|4296.5|4295.5|4296|4295.5|4297|4295.5|4296|4295|643
1621237170000|2021-05-17 07:39:30|4296.5||4296.5||4296.5||4296.5||401
1621237180000|2021-05-17 07:39:40|4296|4295|4295.5|4295|4296|4295.5|4295.5|4295|283
1621237190000|2021-05-17 07:39:50|4295|4294.5|4295.5|4294.5|4295.5|4294.5|4295|4294.5|313
1621237200000|2021-05-17 07:40:00|4296|4295|4296|4295|4296|4295|4296|4295|168
1621237210000|2021-05-17 07:40:10|4295.5|4294.5|4294.5|4293.5|4296|4295|4294.5|4293.5|2384
1621237220000|2021-05-17 07:40:20|4294|4294|4293.5|4293|4295|4294|4293.5|4293|2955
1621237230000|2021-05-17 07:40:30|4293|4292.5|4293.5|4292.5|4293.5|4292.5|4293|4292.5|230
1621237240000|2021-05-17 07:40:40|4294|4293|4294.5|4293|4294.5|4293.5|4294|4293|50
1621237250000|2021-05-17 07:40:50|4295|4293.5|4294.5|4293.5|4295.5|4295|4294|4293.5|2271
1621237260000|2021-05-17 07:41:00|4295|4294|4294.5|4294|4295|4294.5|4294|4293.5|691
1621237270000|2021-05-17 07:41:10|4294|4293.5|4294.5|4293.5|4294.5|4293.5|4294|4293.5|1471
1621237280000|2021-05-17 07:41:20|4294||4294.5||4294.5||4294||1489
1621237290000|2021-05-17 07:41:30|4294|4293|4293|4292.5|4294.5|4293.5|4293|4292.5|1118
1621237300000|2021-05-17 07:41:40|4293.5||4294||4294||4293||102
1621237310000|2021-05-17 07:41:50|4294.5|4293|4294.5|4293|4294.5|4293|4294.5|4292.5|10
1621237320000|2021-05-17 07:42:00|4295|4293.5|4295.5|4295|4295.5|4295|4295|4293.5|562
1621237330000|2021-05-17 07:42:10|4295|4294.5|4295.5|4294.5|4295.5|4294.5|4295|4294.5|1164
1621237360000|2021-05-17 07:42:40|4296|4295|4297|4296|4297|4296|4296|4295|1118
1621237370000|2021-05-17 07:42:50|4296.5|4295.5|4297|4295.5|4297|4295.5|4296.5|4295.5|1
1621237380000|2021-05-17 07:43:00|4296.5|4295|4296|4295|4297|4295|4295.5|4295|388
1621237390000|2021-05-17 07:43:10|4295.5|4294.5|4295|4294.5|4295.5|4294.5|4295|4294.5|1581
1621237410000|2021-05-17 07:43:30|4294.5|4294|4294.5|4293.5|4295|4294.5|4294.5|4293.5|456
1621237420000|2021-05-17 07:43:40|4294|4293|4294|4293|4294|4293|4294|4293|0
1621237430000|2021-05-17 07:43:50|4294.5|4292.5|4296|4295|4296|4295|4294.5|4292.5|871
1621237440000|2021-05-17 07:44:00|4296.5|4295.5|4296.5|4296|4297.5|4296.5|4296.5|4295.5|752
1621237450000|2021-05-17 07:44:10|4297|4296.5|4298|4296.5|4298|4296.5|4296.5|4296.5|100
1621237460000|2021-05-17 07:44:20|4297.5|4296|4297|4296|4297.5|4296.5|4297|4296|177
1621237470000|2021-05-17 07:44:30|4297.5|4296.5|4297.5|4296.5|4298|4296.5|4297.5|4296.5|0
1621237480000|2021-05-17 07:44:40|||||||||141
1621237490000|2021-05-17 07:44:50|||||||||4
1621237500000|2021-05-17 07:45:00|4297|4296|4296.5|4295.5|4298|4296|4296.5|4295.5|554
1621237510000|2021-05-17 07:45:10|4297|4296|4298|4296.5|4298|4296.5|4296.5|4296|251
1621237520000|2021-05-17 07:45:20|4297.5||4297.5||4297.5||4297.5||0
1621237530000|2021-05-17 07:45:30|4297|4296|4297|4296|4297|4296.5|4296.5|4295.5|2568
1621237540000|2021-05-17 07:45:40|4297.5|4296.5|4297.5|4296.5|4297.5|4297|4297|4296.5|1005
1621237550000|2021-05-17 07:45:50|4298|4297|4299|4298|4299|4298|4298|4297|171
1621237560000|2021-05-17 07:46:00|4299.5|4298.5|4297.5|4297|4299.5|4298.5|4297.5|4297|437
1621237570000|2021-05-17 07:46:10|4298|4297.5|4297.5|4297|4298|4297.5|4297.5|4297|310
1621237580000|2021-05-17 07:46:20|4298|4297.5|4298.5|4297.5|4298.5|4297.5|4298|4297|325
1621237590000|2021-05-17 07:46:30||4298||4298||4298||4298|0
1621237600000|2021-05-17 07:46:40|4299|4297.5|4299|4298|4299|4298|4299|4297.5|118
1621237610000|2021-05-17 07:46:50|4299.5|4298.5|4299|4298|4299.5|4299|4299|4298|641
1621237630000|2021-05-17 07:47:10|4300|4298.5|4301|4299.5|4301|4299.5|4300|4298.5|495
1621237640000|2021-05-17 07:47:20|||||||||59
1621237670000|2021-05-17 07:47:50|4300.5|4299|4299|4298.5|4300.5|4299|4299|4298.5|2315
1621237680000|2021-05-17 07:48:00|4299.5|4299|4300.5|4299|4301|4300|4299.5|4299|1051
1621237690000|2021-05-17 07:48:10|4301|4299.5|4301|4300|4301|4300|4301|4299.5|166
1621237700000|2021-05-17 07:48:20|4301.5|4300.5|4301|4300.5|4301.5|4301|4301|4300.5|64
1621237710000|2021-05-17 07:48:30|4302|4301|4302|4301|4302|4301|4301|4300.5|334
1621237720000|2021-05-17 07:48:40|4301.5|4301.5|4302|4301|4302|4301.5|4301.5|4301|54
1621237730000|2021-05-17 07:48:50|4302.5|4301.5|4302.5|4302|4302.5|4302|4302.5|4301.5|23
1621237740000|2021-05-17 07:49:00|4303.5|4302.5|4304.5|4303.5|4305|4303.5|4303|4302.5|1287
1621237750000|2021-05-17 07:49:10|4304|4303|4304|4303|4304|4303|4304|4303|935
1621237760000|2021-05-17 07:49:20|4303.5|4302.5|4303|4302.5|4303.5|4303|4303|4302.5|1031
1621237770000|2021-05-17 07:49:30|4302.5|4302|4302|4301|4303|4302.5|4302|4301|875
1621237780000|2021-05-17 07:49:40|4301.5|4300.5|4301.5|4300|4301.5|4300.5|4301.5|4300|0
1621237790000|2021-05-17 07:49:50|4302|4300.5|4302.5|4301.5|4302.5|4302|4302|4300.5|509
1621237800000|2021-05-17 07:50:00|4303|4302|4303|4302|4303|4302.5|4302.5|4302|767
1621237810000|2021-05-17 07:50:10|4303.5|4302.5|4303.5|4302.5|4303.5|4303|4303.5|4302|22
1621237820000|2021-05-17 07:50:20|4303|4302|4303|4302|4303.5|4302|4302.5|4302|3150
1621237830000|2021-05-17 07:50:30|||||||||266
1621237840000|2021-05-17 07:50:40|4303.5|4302.5|4302.5|4302|4304|4303.5|4302.5|4302|1231
1621237850000|2021-05-17 07:50:50|4303.5|4302.5|4304|4303|4304|4303.5|4303.5|4302.5|150
1621237860000|2021-05-17 07:51:00|4304.5|4303.5|4305|4304|4305.5|4304.5|4304.5|4303.5|1068
1621237870000|2021-05-17 07:51:10|4304.5|4303.5|4303.5|4302.5|4305|4303.5|4302.5|4302|2622
1621237880000|2021-05-17 07:51:20|4304|4303|4304.5|4303.5|4304.5|4303.5|4304|4303|145
1621237910000|2021-05-17 07:51:50|4304|4303|4304.5|4303|4304.5|4303|4303.5|4303|3179
1621237920000|2021-05-17 07:52:00|4305|4303.5|4306|4305.5|4306|4305.5|4305|4303.5|279
1621237930000|2021-05-17 07:52:10|4306.5|4305|4306|4305|4306.5|4305|4306|4305|1
1621237950000|2021-05-17 07:52:30|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|0
1621237960000|2021-05-17 07:52:40|4307|4306|4307.5|4306.5|4307.5|4306.5|4307|4306|885
1621237970000|2021-05-17 07:52:50||4307||4306.5||4307||4306.5|256
1621238000000|2021-05-17 07:53:20|4308|4307|4308|4307.5|4308|4307.5|4307.5|4307|235
1621238010000|2021-05-17 07:53:30||4307||4307.5||4307.5||4307|0
1621238020000|2021-05-17 07:53:40|4307.5|4307|4307.5|4307|4308|4307.5|4307.5|4306.5|2042
1621238030000|2021-05-17 07:53:50|4307|4306.5|4308|4307|4308|4307|4306.5|4305.5|1542
1621238040000|2021-05-17 07:54:00|4307.5|4306.5|4307|4306|4307.5|4306.5|4306.5|4305.5|1957
1621238060000|2021-05-17 07:54:20|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|115
1621238070000|2021-05-17 07:54:30|4306||4306.5||4306.5||4306||215
1621238080000|2021-05-17 07:54:40|4306|4305|4305.5|4304.5|4306|4305|4305.5|4304.5|464
1621238090000|2021-05-17 07:54:50|4305|4304|4305|4304|4305|4304|4305|4304|0
1621238100000|2021-05-17 07:55:00|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|4305.5|4304.5|0
1621238110000|2021-05-17 07:55:10|4305|4304|4305|4304|4305|4304|4305|4304|92
1621238120000|2021-05-17 07:55:20|4305.5|4304.5|4305.5|4304.5|4305.5|4305|4305.5|4304|144
1621238130000|2021-05-17 07:55:30|||||||||12
1621238140000|2021-05-17 07:55:40|4305|4304|4304.5|4303.5|4305|4304.5|4303.5|4303|3701
1621238160000|2021-05-17 07:56:00|4305|4304|4303.5|4302.5|4305|4304.5|4303|4302.5|528
1621238180000|2021-05-17 07:56:20|4303|4302|4303|4302|4303|4302|4303|4301.5|166
1621238190000|2021-05-17 07:56:30||4302.5||4302||4302.5||4302|0
1621238200000|2021-05-17 07:56:40|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|166
1621238220000|2021-05-17 07:57:00||4302||4301.5||4302||4301.5|0
1621238240000|2021-05-17 07:57:20|4303|4302|4304|4303|4304|4303.5|4302|4301.5|4319
1621238250000|2021-05-17 07:57:30|4303.5|4302.5|4303.5|4302.5|4303.5|4302.5|4303.5|4302.5|373
1621238260000|2021-05-17 07:57:40|4304|4303|4304|4303|4304|4303|4304|4303|0
1621238270000|2021-05-17 07:57:50|4303.5|4302.5|4303.5|4302.5|4304|4302.5|4303|4302.5|540
1621238280000|2021-05-17 07:58:00|4303|4302|4302.5|4302|4303|4302.5|4302.5|4302|939
1621238290000|2021-05-17 07:58:10|4303|4302.5|4303.5|4302.5|4303.5|4302.5|4303|4302|150
1621238300000|2021-05-17 07:58:20|4304|4303|4304|4302.5|4304|4303.5|4303.5|4302.5|289
1621238310000|2021-05-17 07:58:30|4303.5|4302|4302|4301|4303.5|4302|4302|4301|1074
1621238320000|2021-05-17 07:58:40|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|0
1621238330000|2021-05-17 07:58:50|4302|4301|4303|4301.5|4303|4301.5|4302|4301|50
1621238340000|2021-05-17 07:59:00|4302.5|4302|4303|4302|4303|4302|4302.5|4302|0
1621238350000|2021-05-17 07:59:10|4302.5|4301.5|4302|4300.5|4302.5|4301.5|4302|4300.5|0
1621238360000|2021-05-17 07:59:20|4301.5||4301.5||4301.5||4301.5||0
1621238370000|2021-05-17 07:59:30|4301|4300|4299.5|4299|4301|4300|4298.5|4298|1774
1621238380000|2021-05-17 07:59:40|4300|4298.5|4300.5|4299.5|4300.5|4299.5|4300|4298.5|551
1621238390000|2021-05-17 07:59:50|4301|4300|4301|4300|4301.5|4300.5|4301|4300|0
1621238400000|2021-05-17 08:00:00|4301.5||4301.5||4301.5||4301.5||12
1621238410000|2021-05-17 08:00:10|4301|4299.5|4300|4299.5|4301|4300|4300|4299.5|1962
1621238420000|2021-05-17 08:00:20|4299.5|4299|4298.5|4298|4299.5|4299|4298.5|4298|430
1621238430000|2021-05-17 08:00:30|4299|4298.5|4300|4299|4300|4299|4299|4298.5|318
1621238440000|2021-05-17 08:00:40|4300.5|4299.5|4300.5|4300|4300.5|4300|4300.5|4299|84
1621238450000|2021-05-17 08:00:50|4300|4299.5|4300|4299|4300|4299.5|4299.5|4299|675
1621238460000|2021-05-17 08:01:00|4299.5|4298.5|4300.5|4299.5|4300.5|4299.5|4299|4298|2216
1621238470000|2021-05-17 08:01:10|4300|4299|4300.5|4299|4300.5|4299|4299.5|4299|245
1621238480000|2021-05-17 08:01:20|4301|4299.5|4301|4300|4301|4300|4301|4299.5|0
1621238490000|2021-05-17 08:01:30|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|0
1621238500000|2021-05-17 08:01:40|4301|4300|4302|4301|4302.5|4301|4301|4300|50
1621238510000|2021-05-17 08:01:50|4301.5||4301.5||4301.5||4301.5||0
1621238520000|2021-05-17 08:02:00|4302|4301.5|4302.5|4301.5|4302.5|4301.5|4302|4301.5|0
1621238530000|2021-05-17 08:02:10|4303|4302|4303|4302.5|4303.5|4302.5|4303|4301.5|50
1621238540000|2021-05-17 08:02:20|4303.5||4303.5||4304||4303.5||292
1621238550000|2021-05-17 08:02:30|4303|4303|4302|4301.5|4303|4303|4302|4301.5|2288
1621238580000|2021-05-17 08:03:00|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|284
1621238590000|2021-05-17 08:03:10|4301|4300.5|4301.5|4300.5|4301.5|4301|4301|4300.5|923
1621238600000|2021-05-17 08:03:20|4302|4301|4303|4302|4303|4302|4302|4301|166
1621238610000|2021-05-17 08:03:30|4302.5|4302.5|4303|4302|4303|4302.5|4302.5|4302|100
1621238640000|2021-05-17 08:04:00|4303.5|4302.5|4304|4303|4304|4303|4303.5|4302|28
1621238660000|2021-05-17 08:04:20|4305|4303.5|4304.5|4303.5|4305|4304|4304|4303.5|430
1621238670000|2021-05-17 08:04:30|4305||4304.5||4305||4304.5||0
1621238680000|2021-05-17 08:04:40|4305|4304|4305.5|4304.5|4305.5|4304.5|4305|4304|0
1621238690000|2021-05-17 08:04:50|4306.5|4305|4305.5|4305|4306.5|4305.5|4305.5|4305|439
1621238700000|2021-05-17 08:05:00|4306|4305.5|4306.5|4305.5|4307|4306|4306|4305.5|405
1621238710000|2021-05-17 08:05:10|4307||4306.5||4307||4306.5||57
1621238720000|2021-05-17 08:05:20|4306|4305|4306.5|4305.5|4306.5|4305.5|4305.5|4305|1500
1621238740000|2021-05-17 08:05:40|4307|4306|4306.5|4306|4307|4306.5|4306.5|4306|551
1621238750000|2021-05-17 08:05:50|4307|4306.5|4306.5|4305.5|4307|4306.5|4306|4305.5|1760
1621238760000|2021-05-17 08:06:00|4306|4305|4305.5|4305|4306|4305|4305.5|4305|170
1621238770000|2021-05-17 08:06:10|4305|4304.5|4305|4304|4305|4304.5|4304.5|4304|369
1621238780000|2021-05-17 08:06:20||4304.5||4304.5||4304.5||4304.5|12
1621238790000|2021-05-17 08:06:30||4304||4304||4304||4304|0
1621238800000|2021-05-17 08:06:40|4304.5|4304.5|4305.5|4304.5|4305.5|4304.5|4304.5|4304.5|91
1621238810000|2021-05-17 08:06:50|4305|4304|4305.5|4304.5|4305.5|4304.5|4305|4304|473
1621238830000|2021-05-17 08:07:10|4305|4304|4305.5|4304|4305.5|4304|4305|4304|0
1621238840000|2021-05-17 08:07:20|4305||4305.5||4305.5||4305||12
1621238850000|2021-05-17 08:07:30||4304.5||4305||4305||4304.5|25
1621238860000|2021-05-17 08:07:40|4306|4305.5|4306.5|4305.5|4306.5|4306|4306|4305.5|1278
1621238900000|2021-05-17 08:08:20|4306||4306.5||4306.5||4306||527
1621238910000|2021-05-17 08:08:30|||||||||500
1621238920000|2021-05-17 08:08:40||4306||4306||4306||4306|183
1621238930000|2021-05-17 08:08:50|4307|4306.5|4307|4306|4307.5|4306.5|4306.5|4306|1128
1621238960000|2021-05-17 08:09:20|4307.5|4306.5|4308|4307|4308|4307|4307.5|4306|394
1621238970000|2021-05-17 08:09:30||4307.5||4307||4307.5||4307|0
1621238990000|2021-05-17 08:09:50|||||||||83
1621239000000|2021-05-17 08:10:00|4308.5|4307.5|4309.5|4308.5|4309.5|4308.5|4308.5|4307.5|256
1621239010000|2021-05-17 08:10:10|4309|4309|4309.5|4308.5|4309.5|4309|4309|4308.5|492
1621239030000|2021-05-17 08:10:30|4309|4308|4309|4308.5|4309.5|4308.5|4308.5|4308|2033
1621239040000|2021-05-17 08:10:40|4309.5|4309|4310|4309|4310|4309|4309.5|4309|0
1621239050000|2021-05-17 08:10:50|4310.5|4309.5|4311.5|4310|4311.5|4310|4310.5|4309.5|760
1621239070000|2021-05-17 08:11:10|4311||4311||4311||4310.5||487
1621239080000|2021-05-17 08:11:20|||||||||500
1621239090000|2021-05-17 08:11:30|4310.5||4310.5||4310.5||4310.5||24
1621239100000|2021-05-17 08:11:40|4311||4310.5||4311||4310.5||83
1621239110000|2021-05-17 08:11:50|4310|4309.5|4309|4307.5|4310|4309.5|4307|4306|2480
1621239120000|2021-05-17 08:12:00|4308.5|4307|4308.5|4307.5|4308.5|4307.5|4308|4307|0
1621239130000|2021-05-17 08:12:10|4309||4309||4309||4309||0
1621239140000|2021-05-17 08:12:20|4308.5||4308||4308.5||4308||0
1621239150000|2021-05-17 08:12:30|4308.5||4308.5||4308.5||4308.5||0
1621239160000|2021-05-17 08:12:40|||||||||83
1621239170000|2021-05-17 08:12:50|4308|4307|4308|4307|4308.5|4307.5|4307.5|4307|1406
1621239180000|2021-05-17 08:13:00|4308.5|4307.5|4308|4307.5|4309|4307.5|4307.5|4307|620
1621239190000|2021-05-17 08:13:10|4308.5|4307|4308|4307|4308.5|4307|4308|4307|0
1621239200000|2021-05-17 08:13:20||4306.5||4306.5||4306.5||4306.5|0
1621239210000|2021-05-17 08:13:30|4308.5|4307|4308|4307.5|4309|4308|4308|4307|423
1621239240000|2021-05-17 08:14:00|4308.5|4308|4307.5|4307|4308.5|4308|4307.5|4307|2062
1621239250000|2021-05-17 08:14:10|4308|4307.5|4308|4307|4308|4307.5|4308|4307|308
1621239270000|2021-05-17 08:14:30|4308.5|4307.5|4308.5|4308|4308.5|4308|4308.5|4307.5|675
1621239280000|2021-05-17 08:14:40|||||||||431
1621239290000|2021-05-17 08:14:50|4309|4308.5|4309.5|4308.5|4310|4309|4309|4308.5|2327
1621239300000|2021-05-17 08:15:00|4309|4308|4309|4308|4309|4308|4308.5|4308|794
1621239330000|2021-05-17 08:15:30|4308.5||4309||4309||4308.5||79
1621239340000|2021-05-17 08:15:40|4309.5||4309||4309.5||4309||0
1621239350000|2021-05-17 08:15:50|4309.5||4309||4309.5||4309||0
1621239360000|2021-05-17 08:16:00|4309.5|4308.5|4309|4308|4309.5|4308.5|4308.5|4308|274
1621239370000|2021-05-17 08:16:10|4308.5|4307.5|4307.5|4306.5|4308.5|4307.5|4307|4306.5|2053
1621239380000|2021-05-17 08:16:20|4308|4307|4308|4307|4308|4307.5|4308|4306.5|535
1621239410000|2021-05-17 08:16:50|||||||||265
1621239420000|2021-05-17 08:17:00|4308.5|4307.5|4308.5|4307.5|4308.5|4308|4308.5|4307.5|252
1621239430000|2021-05-17 08:17:10|4309|4308|4308.5|4308|4309.5|4308.5|4308.5|4308|436
1621239450000|2021-05-17 08:17:30|||||||||364
1621239460000|2021-05-17 08:17:40|4309|4308.5|4309|4308.5|4309|4308.5|4309|4308.5|77
1621239470000|2021-05-17 08:17:50|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|226
1621239480000|2021-05-17 08:18:00|4310||4310||4310||4310||37
1621239490000|2021-05-17 08:18:10|4309.5|4308.5|4308|4307.5|4309.5|4308.5|4307.5|4307|2426
1621239510000|2021-05-17 08:18:30|4307.5|4307|4307.5|4306.5|4307.5|4307|4306.5|4306|2037
1621239520000|2021-05-17 08:18:40|4307|4306|4307|4306|4307.5|4306|4306.5|4305.5|1462
1621239530000|2021-05-17 08:18:50|4306.5|4305.5|4306.5|4305.5|4306.5|4306|4305.5|4305|1196
1621239540000|2021-05-17 08:19:00|||||||||30
1621239560000|2021-05-17 08:19:20|4307|4306|4307|4306.5|4307|4306.5|4307|4306|465
1621239580000|2021-05-17 08:19:40|||||||||175
1621239590000|2021-05-17 08:19:50|4307.5|4307|4307.5|4307|4307.5|4307|4307.5|4307|400
1621239600000|2021-05-17 08:20:00|4307|4306.5|4306.5|4306|4307|4306.5|4306.5|4306|883
1621239620000|2021-05-17 08:20:20|4307|4306.5|4307|4306|4307|4306.5|4307|4306|813
1621239640000|2021-05-17 08:20:40|||||||||70
1621239650000|2021-05-17 08:20:50|4307.5|4306.5|4308|4307|4308|4307.5|4307.5|4306|268
1621239660000|2021-05-17 08:21:00|4307.5||4308||4308||4307.5||66
1621239670000|2021-05-17 08:21:10|4308.5|4307.5|4309|4308|4309|4308.5|4308.5|4307|539
1621239690000|2021-05-17 08:21:30||4308.5||4308.5||4308.5||4308.5|0
1621239700000|2021-05-17 08:21:40|4309.5|4309|4310|4309|4310|4309|4309.5|4309|123
1621239710000|2021-05-17 08:21:50|4309.5|4309.5|4308.5|4307.5|4309.5|4309.5|4308.5|4307.5|2006
1621239720000|2021-05-17 08:22:00|4309|4308|4310|4308.5|4310|4308.5|4309|4308|0
1621239730000|2021-05-17 08:22:10||4309||4309||4309.5||4309|0
1621239740000|2021-05-17 08:22:20||4309.5||4309||4309.5||4309|23
1621239750000|2021-05-17 08:22:30|4310.5|4309.5|4311|4310|4311|4310|4310.5|4309.5|223
1621239780000|2021-05-17 08:23:00|||||||||94
1621239800000|2021-05-17 08:23:20|4310.5|4309.5|4310|4309.5|4311|4309.5|4310|4309.5|346
1621239810000|2021-05-17 08:23:30|4309.5|4309|4310|4309|4310|4309|4309.5|4309|459
1621239830000|2021-05-17 08:23:50|4310.5|4309.5|4310.5|4309.5|4312|4311|4310.5|4309|1898
1621239860000|2021-05-17 08:24:20|||||||||1
1621239880000|2021-05-17 08:24:40|4310||4310||4310||4310||0
1621239890000|2021-05-17 08:24:50|||||||||83
1621239910000|2021-05-17 08:25:10|4309.5|4309|4308.5|4307.5|4309.5|4309|4307.5|4306.5|3667
1621239920000|2021-05-17 08:25:20|4309|4308|4308.5|4307.5|4309|4308.5|4308.5|4307.5|192
1621239930000|2021-05-17 08:25:30|||||||||250
1621239940000|2021-05-17 08:25:40|4308|4307|4308.5|4308|4309|4308.5|4307.5|4306.5|1882
1621239950000|2021-05-17 08:25:50|4308|4307.5|4308.5|4308|4308.5|4308|4308|4307.5|151
1621239960000|2021-05-17 08:26:00|4309|4307.5|4309|4308|4309.5|4309|4308.5|4307.5|2466
1621239990000|2021-05-17 08:26:30||4308.5||4308.5||4308.5||4308.5|328
1621240000000|2021-05-17 08:26:40|4308.5|4308|4309|4308|4309|4308.5|4308.5|4308|1260
1621240010000|2021-05-17 08:26:50|4308.5|4307.5|4307.5|4306.5|4308.5|4307.5|4307|4306.5|1047
1621240040000|2021-05-17 08:27:20|||||||||754
1621240050000|2021-05-17 08:27:30|||||||||140
1621240060000|2021-05-17 08:27:40|4307|4306|4306.5|4306|4307|4306|4306.5|4306|1178
1621240070000|2021-05-17 08:27:50|4306|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305.5|474
1621240080000|2021-05-17 08:28:00|4307|4306|4307|4306.5|4307.5|4307|4307|4305.5|811
1621240090000|2021-05-17 08:28:10|4306.5|4306|4307.5|4306.5|4307.5|4306.5|4306.5|4306|87
1621240160000|2021-05-17 08:29:20|4307||4307.5||4307.5||4307||0
1621240170000|2021-05-17 08:29:30|4307||4307.5||4307.5||4307||0
1621240180000|2021-05-17 08:29:40|4307|4306|4304.5|4303.5|4307|4306|4304.5|4303.5|2913
1621240200000|2021-05-17 08:30:00||4304||4304||4304||4304|0
1621240220000|2021-05-17 08:30:20|4305|4304.5|4305.5|4304.5|4305.5|4305|4305|4304.5|804
1621240250000|2021-05-17 08:30:50|4306|4305|4305.5|4304.5|4307.5|4307|4305.5|4304.5|2853
1621240290000|2021-05-17 08:31:30|4305|4305|4305|4304.5|4305|4305|4305|4304.5|1707
1621240300000|2021-05-17 08:31:40|4305.5||4305.5||4305.5||4305.5||0
1621240320000|2021-05-17 08:32:00|4306|4305|4305.5|4305|4307|4306.5|4305.5|4305|2771
1621240330000|2021-05-17 08:32:10|4306|4305.5|4306|4305.5|4306.5|4305.5|4306|4305.5|715
1621240340000|2021-05-17 08:32:20||4305||4305||4305.5||4305|538
1621240350000|2021-05-17 08:32:30||4305.5||4305||4305.5||4305|82
1621240360000|2021-05-17 08:32:40|4305.5|4305.5|4306|4305|4306|4305.5|4305.5|4305|825
1621240370000|2021-05-17 08:32:50|4305.5|4304.5|4306|4305|4306|4305|4305|4304|2157
1621240380000|2021-05-17 08:33:00||4305.5||4305.5||4305.5||4305.5|230
1621240390000|2021-05-17 08:33:10|4306.5|4306|4307|4306|4307.5|4306.5|4306.5|4306|828
1621240450000|2021-05-17 08:34:10||4306.5||4306||4306.5||4306|93
1621240460000|2021-05-17 08:34:20|4306.5|4306.5|4307.5|4306.5|4307.5|4306.5|4306.5|4306.5|1123
1621240500000|2021-05-17 08:35:00|4307|4306|4306.5|4306|4307|4306|4306|4305.5|1791
1621240510000|2021-05-17 08:35:10|4306|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305.5|35
1621240520000|2021-05-17 08:35:20|4306|4305|4305|4304.5|4306|4305|4305|4304.5|509
1621240530000|2021-05-17 08:35:30|4305.5|4304|4304|4303.5|4305.5|4304|4304|4303.5|223
1621240550000|2021-05-17 08:35:50|4304.5|4304|4304.5|4303.5|4304.5|4304|4304|4303.5|405
1621240560000|2021-05-17 08:36:00|4305|4304|4305.5|4304.5|4305.5|4305|4305|4303.5|1029
1621240570000|2021-05-17 08:36:10|4306|4305|4306.5|4305.5|4306.5|4305.5|4305.5|4305|1100
1621240580000|2021-05-17 08:36:20|4306||4306||4306||4306||232
1621240600000|2021-05-17 08:36:40|4306.5|4306|4306|4305.5|4306.5|4306|4306|4305.5|261
1621240610000|2021-05-17 08:36:50|||||||||70
1621240630000|2021-05-17 08:37:10|4306.5|4306|4306|4305.5|4307|4306.5|4306|4305.5|5690
1621240640000|2021-05-17 08:37:20|4305.5|4305|4304.5|4304|4305.5|4305|4304.5|4303.5|2320
1621240660000|2021-05-17 08:37:40|4304|4303|4303.5|4303|4304|4303.5|4303.5|4303|213
1621240670000|2021-05-17 08:37:50|4304||4304||4304||4304||0
1621240680000|2021-05-17 08:38:00|4304.5|4303.5|4304|4303|4304.5|4303.5|4304|4303|301
1621240700000|2021-05-17 08:38:20|4303.5||4303.5||4303.5||4303.5||65
1621240710000|2021-05-17 08:38:30|4304|4302.5|4304|4303.5|4304|4303.5|4303.5|4302.5|906
1621240730000|2021-05-17 08:38:50|4304.5|4304|4304.5|4304|4304.5|4304|4304.5|4304|407
1621240740000|2021-05-17 08:39:00|4304|4303.5|4304|4303.5|4304|4303.5|4304|4303.5|493
1621240750000|2021-05-17 08:39:10|4304.5|4304|4305.5|4304.5|4305.5|4304.5|4304.5|4304|413
1621240760000|2021-05-17 08:39:20|4305||4305||4305||4305||395
1621240770000|2021-05-17 08:39:30|4305.5||4305.5||4305.5||4305.5||0
1621240790000|2021-05-17 08:39:50|||||||||110
1621240800000|2021-05-17 08:40:00|4306|4305|4306|4305.5|4306.5|4305.5|4306|4304.5|1832
1621240810000|2021-05-17 08:40:10|4306.5|4306|4306.5|4305.5|4306.5|4306|4306.5|4305.5|215
1621240820000|2021-05-17 08:40:20|4306|4306|4306|4305.5|4306|4306|4306|4305.5|767
1621240830000|2021-05-17 08:40:30|4305.5|4305|4305.5|4304.5|4305.5|4305|4305|4304.5|1346
1621240840000|2021-05-17 08:40:40|||||||||25
1621240880000|2021-05-17 08:41:20|4305||4305.5||4305.5||4305||500
1621240890000|2021-05-17 08:41:30|4306|4305|4307.5|4307|4307.5|4307|4306|4305|1807
1621240900000|2021-05-17 08:41:40|4308|4306.5|4308|4307.5|4308|4307.5|4308|4306.5|215
1621240910000|2021-05-17 08:41:50|||||||||187
1621240920000|2021-05-17 08:42:00|4307.5|4307|4306|4305|4307.5|4307|4306|4305|1911
1621240930000|2021-05-17 08:42:10||4305.5||4305.5||4305.5||4305.5|0
1621240940000|2021-05-17 08:42:20|4306.5|4306|4307|4306.5|4307.5|4307|4306.5|4306|154
1621240950000|2021-05-17 08:42:30|4306.5|4306|4307|4306|4307|4306|4306.5|4306|474
1621240990000|2021-05-17 08:43:10|4306.5|4305.5|4305.5|4305|4306.5|4305.5|4305.5|4305|744
1621241000000|2021-05-17 08:43:20|4306|4305.5|4306|4305|4306|4305.5|4306|4305|254
1621241010000|2021-05-17 08:43:30|4306.5|4305.5|4307|4306|4307|4306|4306|4305|1874
1621241030000|2021-05-17 08:43:50|4306.5||4306.5||4306.5||4306.5||0
1621241040000|2021-05-17 08:44:00|4307||4307||4307||4307||0
1621241050000|2021-05-17 08:44:10|||||||||40
1621241060000|2021-05-17 08:44:20||4306.5||4306.5||4306.5||4306.5|84
1621241070000|2021-05-17 08:44:30|4306.5|4306|4307|4306|4307|4306.5|4306.5|4306|913
1621241090000|2021-05-17 08:44:50||4306.5||4306.5||4306.5||4306.5|0
1621241100000|2021-05-17 08:45:00|||||||||119
1621241120000|2021-05-17 08:45:20|4306.5|4306|4306.5|4306|4306.5|4306|4306.5|4306|173
1621241130000|2021-05-17 08:45:30|4307|4306.5|4306|4305.5|4307|4306.5|4306|4305.5|2177
1621241150000|2021-05-17 08:45:50|||||||||526
1621241160000|2021-05-17 08:46:00|||||||||845
1621241170000|2021-05-17 08:46:10|4306.5|4306|4307|4306|4307|4306.5|4306|4305.5|1277
1621241190000|2021-05-17 08:46:30|4306.5||4306.5||4306.5||4306.5||0
1621241200000|2021-05-17 08:46:40|4306|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305.5|895
1621241210000|2021-05-17 08:46:50|4307||4307||4307||4307||0
1621241220000|2021-05-17 08:47:00||4306||4306||4306||4306|0
1621241240000|2021-05-17 08:47:20||4306.5||4306.5||4306.5||4306.5|786
1621241250000|2021-05-17 08:47:30|4307.5|4307|4308|4307|4308|4307|4307.5|4307|345
1621241260000|2021-05-17 08:47:40|4308.5|4307.5|4308|4307.5|4309|4308|4308|4307|270
1621241280000|2021-05-17 08:48:00|4308.5|4307|4308|4307.5|4308.5|4307.5|4307.5|4307|281
1621241290000|2021-05-17 08:48:10|4308.5||4308.5||4308.5||4308.5||222
1621241310000|2021-05-17 08:48:30|||||||||83
1621241320000|2021-05-17 08:48:40||4308||4307.5||4308||4307.5|0
1621241330000|2021-05-17 08:48:50|4308|4307|4307.5|4307|4308|4307|4307.5|4307|1186
1621241340000|2021-05-17 08:49:00|4307|4306.5|4307|4306.5|4307|4306.5|4307|4306.5|359
1621241350000|2021-05-17 08:49:10|4307.5|4307|4307.5|4307|4307.5|4307|4307.5|4307|0
1621241360000|2021-05-17 08:49:20|4307|4306.5|4307.5|4306.5|4307.5|4306.5|4307|4306.5|110
1621241380000|2021-05-17 08:49:40|4307||4307||4307||4307||0
1621241390000|2021-05-17 08:49:50|4307.5|4306|4306.5|4306|4307.5|4306|4306.5|4306|826
1621241400000|2021-05-17 08:50:00|4307|4306.5|4307.5|4306.5|4307.5|4306.5|4307|4306.5|250
1621241410000|2021-05-17 08:50:10|4307||4307||4307||4307||198
1621241420000|2021-05-17 08:50:20|4307.5|4306|4306|4305|4307.5|4306|4305.5|4305|1441
1621241460000|2021-05-17 08:51:00|4306.5|4305.5|4307|4306|4307|4306|4306.5|4305.5|372
1621241470000|2021-05-17 08:51:10|4306.5|4306.5|4306|4305|4306.5|4306.5|4306|4305|596
1621241480000|2021-05-17 08:51:20||4305.5||4305.5||4305.5||4305.5|0
1621241490000|2021-05-17 08:51:30|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4305|215
1621241500000|2021-05-17 08:51:40|4306|4305.5|4306|4305.5|4306|4305.5|4306|4305.5|111
1621241510000|2021-05-17 08:51:50|4306.5|4306|4306.5|4305.5|4307|4306.5|4306.5|4305.5|1042
1621241560000|2021-05-17 08:52:40|4306|4305|4305|4304.5|4306.5|4305.5|4305|4304.5|1414
1621241570000|2021-05-17 08:52:50|||||||||96
1621241580000|2021-05-17 08:53:00|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4305|134
1621241590000|2021-05-17 08:53:10|4306|4305.5|4306|4305.5|4306|4305.5|4306|4305.5|453
1621241600000|2021-05-17 08:53:20|4305.5|4305|4305|4304.5|4305.5|4305|4305|4304.5|1031
1621241610000|2021-05-17 08:53:30|4305.5||4305.5||4305.5||4305.5||0
1621241640000|2021-05-17 08:54:00|4305||4305||4305||4305||0
1621241650000|2021-05-17 08:54:10|4305.5|4305|4305.5|4304.5|4305.5|4305|4305.5|4304.5|10
1621241660000|2021-05-17 08:54:20|4304.5|4304|4305|4304|4305|4304|4304.5|4304|1138
1621241680000|2021-05-17 08:54:40|4304.5|4303.5|4303.5|4302.5|4305|4303.5|4303.5|4302.5|1267
1621241690000|2021-05-17 08:54:50|4303|4302|4302.5|4301.5|4303|4302|4302.5|4301.5|468
1621241700000|2021-05-17 08:55:00|4302|4301|4301.5|4300.5|4302|4301.5|4301.5|4300.5|1074
1621241730000|2021-05-17 08:55:30|||||||||73
1621241740000|2021-05-17 08:55:40|4302|4301|4301.5|4300.5|4302|4301|4301.5|4300.5|260
1621241750000|2021-05-17 08:55:50|4302|4301|4302|4301|4302|4301|4302|4301|22
1621241760000|2021-05-17 08:56:00|4301.5||4302||4302||4301.5||649
1621241800000|2021-05-17 08:56:40|||||||||200
1621241820000|2021-05-17 08:57:00|4301.5|4300.5|4301.5|4300.5|4302|4301.5|4301|4300|2028
1621241830000|2021-05-17 08:57:10|4300.5|4300|4300.5|4299.5|4301|4300.5|4300.5|4299.5|649
1621241840000|2021-05-17 08:57:20|4300|4299|4300.5|4299|4300.5|4299|4300|4298.5|46
1621241850000|2021-05-17 08:57:30|4301|4299.5|4300.5|4299.5|4301|4299.5|4300.5|4299.5|0
1621241860000|2021-05-17 08:57:40|4300|4299|4300.5|4299|4300.5|4299|4300|4299|0
1621241870000|2021-05-17 08:57:50|4300||4300||4300||4300||2
1621241880000|2021-05-17 08:58:00|4299.5|4299.5|4301|4300.5|4301.5|4300.5|4299.5|4299.5|85
1621241890000|2021-05-17 08:58:10|4301.5|4301|4301|4300.5|4302|4301.5|4301|4300.5|348
1621241900000|2021-05-17 08:58:20|4301.5||4301.5||4301.5||4301.5||0
1621241920000|2021-05-17 08:58:40|||||||||402
1621241930000|2021-05-17 08:58:50|4301|4300|4300|4299.5|4301|4300|4300|4299.5|1326
1621241940000|2021-05-17 08:59:00|4300.5||4300.5||4300.5||4300.5||0
1621241970000|2021-05-17 08:59:30|||||||||116
1621241980000|2021-05-17 08:59:40|4301|4300|4301|4300|4302|4301|4300.5|4300|493
1621242000000|2021-05-17 09:00:00|4301.5|4300.5|4301.5|4300.5|4301.5|4300.5|4301.5|4300.5|3
1621242010000|2021-05-17 09:00:10|4302|4301|4302|4301|4302|4301|4302|4301|36
1621242020000|2021-05-17 09:00:20|4302.5|4301.5|4302|4301|4302.5|4302|4302|4301|880
1621242030000|2021-05-17 09:00:30|4301.5|4300.5|4301|4300.5|4301.5|4300.5|4301|4300.5|1319
1621242040000|2021-05-17 09:00:40|||||||||42
1621242070000|2021-05-17 09:01:10|4301.5|4301|4302|4301|4302|4301|4301.5|4301|53
1621242090000|2021-05-17 09:01:30|4302.5|4301.5|4303.5|4303|4303.5|4303|4302.5|4301.5|762
1621242100000|2021-05-17 09:01:40|4304|4303.5|4304|4303.5|4304.5|4303.5|4304|4303.5|563
1621242110000|2021-05-17 09:01:50|4304.5||4304.5||4304.5||4304.5||0
1621242120000|2021-05-17 09:02:00|4304|4304|4304.5|4304|4304.5|4304|4304|4304|0
1621242130000|2021-05-17 09:02:10|4304|4303.5|4303|4302|4304|4303.5|4302.5|4302|2135
1621242140000|2021-05-17 09:02:20|4303.5|4302.5|4303.5|4303|4303.5|4303|4303.5|4302.5|174
1621242150000|2021-05-17 09:02:30|4303|4302.5|4303.5|4302.5|4303.5|4302.5|4303|4302.5|26
1621242160000|2021-05-17 09:02:40||4303||4303||4303||4303|0
1621242170000|2021-05-17 09:02:50|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302.5|76
1621242180000|2021-05-17 09:03:00|4303.5||4303.5||4303.5||4303.5||0
1621242200000|2021-05-17 09:03:20||4303||4302.5||4303||4302.5|0
1621242230000|2021-05-17 09:03:50|4304|4303|4304.5|4303.5|4304.5|4304|4304|4303|461
1621242240000|2021-05-17 09:04:00||4304||4303.5||4304||4303.5|1
1621242270000|2021-05-17 09:04:30|4305|4304|4305|4304.5|4305|4304.5|4304.5|4304|1018
1621242300000|2021-05-17 09:05:00|4304.5|4304|4305|4304|4305|4304|4304.5|4304|366
1621242320000|2021-05-17 09:05:20||4304.5||4304||4304.5||4304|0
1621242330000|2021-05-17 09:05:30|4304.5||4304.5||4305||4304.5||0
1621242340000|2021-05-17 09:05:40|4304|4303.5|4304|4303.5|4304.5|4303.5|4304|4303.5|1421
1621242350000|2021-05-17 09:05:50|4304.5||4304.5||4304.5||4304.5||0
1621242360000|2021-05-17 09:06:00|4304||4304||4304.5||4304||71
1621242380000|2021-05-17 09:06:20|4304.5||4304.5||4304.5||4304.5||0
1621242390000|2021-05-17 09:06:30|4305|4304|4304|4303.5|4305|4304.5|4304|4303.5|2382
1621242410000|2021-05-17 09:06:50|4304.5|4304|4304.5|4303.5|4304.5|4304|4304.5|4303.5|126
1621242430000|2021-05-17 09:07:10|||||||||2
1621242440000|2021-05-17 09:07:20|4304||4304||4304||4304||0
1621242450000|2021-05-17 09:07:30|4303.5|4303|4304.5|4303.5|4304.5|4303.5|4303.5|4303|1388
1621242460000|2021-05-17 09:07:40||4304||4304||4304||4304|0
1621242470000|2021-05-17 09:07:50|4305|4304.5|4304.5|4304|4305|4304.5|4304.5|4304|300
1621242480000|2021-05-17 09:08:00|||||||||2
1621242500000|2021-05-17 09:08:20|4305||4305||4305||4305||0
1621242510000|2021-05-17 09:08:30|4304.5||4304.5||4304.5||4304.5||83
1621242530000|2021-05-17 09:08:50|4305|4304.5|4305|4304.5|4305|4304.5|4305|4304.5|1
1621242540000|2021-05-17 09:09:00|||||||||11
1621242590000|2021-05-17 09:09:50|||||||||184
1621242600000|2021-05-17 09:10:00|4305.5|4305|4304|4303.5|4305.5|4305|4304|4303.5|3393
1621242610000|2021-05-17 09:10:10|||||||||20
1621242620000|2021-05-17 09:10:20|||||||||4
1621242630000|2021-05-17 09:10:30|4303.5|4303|4304|4303|4304|4303|4303.5|4303|733
1621242640000|2021-05-17 09:10:40||4303.5||4303.5||4303.5||4303.5|57
1621242650000|2021-05-17 09:10:50||4303||4303||4303||4303|0
1621242670000|2021-05-17 09:11:10||4303.5||4303.5||4303.5||4303.5|0
1621242690000|2021-05-17 09:11:30|4304.5|4304|4304|4303.5|4304.5|4304|4304|4303.5|894
1621242700000|2021-05-17 09:11:40|4304.5|4303|4303.5|4303|4304.5|4303|4303.5|4303|385
1621242710000|2021-05-17 09:11:50|4304|4303.5|4304|4303|4304.5|4303.5|4304|4303|0
1621242730000|2021-05-17 09:12:10|4303.5||4303.5||4303.5||4303.5||2
1621242740000|2021-05-17 09:12:20|4304||4304||4304||4304||0
1621242750000|2021-05-17 09:12:30|4303.5|4302.5|4303|4302|4303.5|4302.5|4302.5|4302|1229
1621242760000|2021-05-17 09:12:40|4303.5|4302.5|4303|4302.5|4303.5|4302.5|4303|4302.5|353
1621242770000|2021-05-17 09:12:50|4303.5|4303|4304|4303|4304|4303|4303.5|4303|0
1621242780000|2021-05-17 09:13:00|||||||||9
1621242790000|2021-05-17 09:13:10|||||||||50
1621242800000|2021-05-17 09:13:20||4303.5||4303.5||4303.5||4303.5|0
1621242810000|2021-05-17 09:13:30|4304.5|4304|4304.5|4303.5|4304.5|4304|4304.5|4303.5|0
1621242840000|2021-05-17 09:14:00|4304|4303|4303.5|4302.5|4304|4303.5|4303|4302.5|637
1621242850000|2021-05-17 09:14:10|||||||||1
1621242860000|2021-05-17 09:14:20|||||||||230
1621242870000|2021-05-17 09:14:30|4303||4303||4303||4303||0
1621242880000|2021-05-17 09:14:40|4302.5|4302|4303|4302|4303|4302|4302.5|4302|358
1621242900000|2021-05-17 09:15:00|4302.5|4301.5|4302|4301|4302.5|4301.5|4302|4301|142
1621242910000|2021-05-17 09:15:10|4301.5|4301.5|4301|4300.5|4301.5|4301.5|4301|4300.5|649
1621242920000|2021-05-17 09:15:20|||||||||370
1621242930000|2021-05-17 09:15:30|4301.5|4301|4302.5|4301.5|4302.5|4302|4301.5|4301|518
1621242940000|2021-05-17 09:15:40|4302||4302.5||4302.5||4302||0
1621242960000|2021-05-17 09:16:00|4302||4302||4302||4302||85
1621242970000|2021-05-17 09:16:10|4302.5||4302.5||4302.5||4302.5||13
1621242980000|2021-05-17 09:16:20|||||||||84
1621243000000|2021-05-17 09:16:40|4302|4302|4302.5|4301.5|4302.5|4302|4302|4301.5|60
1621243010000|2021-05-17 09:16:50|4302||4302||4302||4302||0
1621243020000|2021-05-17 09:17:00|4301.5|4301|4302|4301.5|4302.5|4301.5|4301.5|4301|581
1621243030000|2021-05-17 09:17:10|4302.5|4302|4302.5|4301.5|4302.5|4302|4302.5|4301.5|244
1621243050000|2021-05-17 09:17:30|4302|4301|4301.5|4300.5|4302.5|4301|4301.5|4300.5|1487
1621243060000|2021-05-17 09:17:40|||||||||115
1621243070000|2021-05-17 09:17:50|4301|4300|4300.5|4300|4301|4300|4300.5|4300|66
1621243080000|2021-05-17 09:18:00|||||||||5
1621243100000|2021-05-17 09:18:20|4301|4299.5|4300.5|4300|4301|4300|4300.5|4299.5|1069
1621243130000|2021-05-17 09:18:50|4300|4299.5|4300.5|4299.5|4300.5|4300|4300|4299.5|1927
1621243140000|2021-05-17 09:19:00|4301|4300|4301|4300.5|4301|4300.5|4301|4300|122
1621243150000|2021-05-17 09:19:10|4301.5|4300|4300.5|4299|4301.5|4300|4300.5|4299|1104
1621243160000|2021-05-17 09:19:20||4299.5||4299||4299.5||4299|180
1621243170000|2021-05-17 09:19:30||4299.5||4299.5||4299.5||4299|275
1621243190000|2021-05-17 09:19:50|4300|4299|4300.5|4300|4300.5|4300|4299|4298.5|979
1621243200000|2021-05-17 09:20:00|4301|4300.5|4299.5|4299|4301|4300.5|4299.5|4299|1227
1621243210000|2021-05-17 09:20:10|4300||4299.5||4300||4299.5||275
1621243260000|2021-05-17 09:21:00|4300|4299.5|4301|4300|4301|4300.5|4300|4299.5|723
1621243270000|2021-05-17 09:21:10|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|342
1621243280000|2021-05-17 09:21:20|4301|4300|4301|4300.5|4301|4300.5|4300.5|4300|296
1621243290000|2021-05-17 09:21:30|4301.5|4301|4301.5|4301|4302|4301.5|4301|4300.5|2558
1621243300000|2021-05-17 09:21:40|||||||||160
1621243310000|2021-05-17 09:21:50|4302.5|4301.5|4302|4301.5|4302.5|4301.5|4302|4301.5|250
1621243320000|2021-05-17 09:22:00|4302.5|4302|4303.5|4302.5|4303.5|4302.5|4302.5|4302|384
1621243330000|2021-05-17 09:22:10|||||||||5
1621243340000|2021-05-17 09:22:20||4303||4303||4303||4303|0
1621243350000|2021-05-17 09:22:30|4304|4303.5|4303.5|4303|4304.5|4304|4303.5|4303|656
1621243380000|2021-05-17 09:23:00|4303|4302.5|4303|4302|4303.5|4302.5|4303|4302|2265
1621243430000|2021-05-17 09:23:50|||||||||232
1621243450000|2021-05-17 09:24:10||4302.5||4302||4302.5||4302|265
1621243460000|2021-05-17 09:24:20|4303.5|4302.5|4303|4302.5|4303.5|4302.5|4303|4302.5|71
1621243480000|2021-05-17 09:24:40|4302.5|4302|4303|4302|4303|4302|4302.5|4302|1112
1621243490000|2021-05-17 09:24:50|4303.5||4303.5||4303.5||4303.5||0
1621243500000|2021-05-17 09:25:00|4304|4302.5|4303|4302.5|4304.5|4304|4303|4302.5|2380
1621243520000|2021-05-17 09:25:20|4303.5|4303|4303|4302.5|4303.5|4303|4303|4302.5|207
1621243530000|2021-05-17 09:25:30|||||||||51
1621243540000|2021-05-17 09:25:40|4302.5|4302|4303|4302.5|4303|4302.5|4302.5|4302|1329
1621243550000|2021-05-17 09:25:50|4303.5|4303|4304|4303|4304|4303.5|4303.5|4303|341
1621243560000|2021-05-17 09:26:00|4303.5|4302.5|4302.5|4301|4304|4303|4302|4301|3219
1621243580000|2021-05-17 09:26:20||4301.5||4301.5||4301.5||4301.5|0
1621243590000|2021-05-17 09:26:30|4303|4302|4303|4302|4303|4302|4303|4302|0
1621243600000|2021-05-17 09:26:40|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|26
1621243610000|2021-05-17 09:26:50|4302||4302||4302||4302||0
1621243620000|2021-05-17 09:27:00|4301.5|4301|4300.5|4299.5|4302|4301.5|4300|4299.5|699
1621243630000|2021-05-17 09:27:10|4301|4300|4301|4300.5|4301|4300.5|4301|4300|98
1621243640000|2021-05-17 09:27:20|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|24
1621243650000|2021-05-17 09:27:30|4301||4301||4301||4301||0
1621243660000|2021-05-17 09:27:40|4301.5|4300.5|4302|4301|4302|4301.5|4301.5|4300.5|473
1621243670000|2021-05-17 09:27:50|4302.5|4301.5|4302.5|4301.5|4303|4301.5|4302.5|4301|69
1621243680000|2021-05-17 09:28:00||4302||4302||4302||4302|731
1621243690000|2021-05-17 09:28:10|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|104
1621243700000|2021-05-17 09:28:20|4301.5|4301|4301|4300|4301.5|4301|4301|4300|1641
1621243710000|2021-05-17 09:28:30|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|86
1621243720000|2021-05-17 09:28:40||4299||4299.5||4299.5||4299|0
1621243730000|2021-05-17 09:28:50||4300||4299.5||4300||4299.5|0
1621243780000|2021-05-17 09:29:40||4300||4300||4300||4300|110
1621243790000|2021-05-17 09:29:50|4301|4300.5|4302.5|4301|4302.5|4301|4300|4299.5|7093
1621243800000|2021-05-17 09:30:00|4302|4300.5|4301.5|4300.5|4302|4301|4301|4300|1162
1621243820000|2021-05-17 09:30:20|||||||||18
1621243830000|2021-05-17 09:30:30|4301|4300|4300.5|4300|4301|4300|4300.5|4300|85
1621243850000|2021-05-17 09:30:50|4301|4300.5|4301|4300|4301|4300.5|4301|4300|116
1621243880000|2021-05-17 09:31:20|4301.5|4300.5|4301.5|4300.5|4302|4301.5|4301.5|4300.5|586
1621243890000|2021-05-17 09:31:30|4302|4301|4302|4301|4302|4301|4302|4301|0
1621243900000|2021-05-17 09:31:40|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|0
1621243910000|2021-05-17 09:31:50|4302|4302|4302|4301.5|4302|4302|4302|4301.5|808
1621243920000|2021-05-17 09:32:00|4301.5|4301|4301.5|4300.5|4301.5|4301|4301|4300.5|1372
1621243930000|2021-05-17 09:32:10|||||||||18
1621243940000|2021-05-17 09:32:20|4301|4300|4299.5|4298.5|4301|4300|4299.5|4298.5|2037
1621243950000|2021-05-17 09:32:30||4299||4299||4299||4299|0
1621243960000|2021-05-17 09:32:40||4298.5||4298.5||4298.5||4298.5|64
1621243970000|2021-05-17 09:32:50||4299||4299||4299||4299|0
1621243990000|2021-05-17 09:33:10|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|60
1621244000000|2021-05-17 09:33:20|4299.5||4299.5||4299.5||4299.5||0
1621244010000|2021-05-17 09:33:30|||||||||116
1621244020000|2021-05-17 09:33:40|4299||4299||4299||4299||0
1621244030000|2021-05-17 09:33:50|4299.5|4299|4299.5|4298.5|4299.5|4299|4299.5|4298.5|1652
1621244040000|2021-05-17 09:34:00|4300|4299|4300.5|4299.5|4300.5|4299.5|4300|4299|427
1621244050000|2021-05-17 09:34:10|4300|4300|4300|4299.5|4300|4300|4300|4299.5|413
1621244060000|2021-05-17 09:34:20|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|1531
1621244070000|2021-05-17 09:34:30|4300.5|4300|4301.5|4300.5|4301.5|4300.5|4300.5|4300|446
1621244090000|2021-05-17 09:34:50|4301|4301|4301.5|4300.5|4301.5|4301|4301|4300.5|104
1621244100000|2021-05-17 09:35:00|4301|4300|4301|4300|4301.5|4300|4300.5|4300|1837
1621244110000|2021-05-17 09:35:10|4300.5|4299.5|4300|4299|4300.5|4300|4299.5|4299|1501
1621244120000|2021-05-17 09:35:20|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|4299|4298.5|783
1621244130000|2021-05-17 09:35:30|4299|4298|4298|4297|4299|4298|4298|4296.5|638
1621244140000|2021-05-17 09:35:40|||||||||310
1621244150000|2021-05-17 09:35:50|4297.5|4297.5|4297.5|4297|4298|4297.5|4297.5|4297|2747
1621244160000|2021-05-17 09:36:00|4298|4297.5|4297.5|4297|4299|4298|4297.5|4297|4493
1621244170000|2021-05-17 09:36:10|4298|4296.5|4298|4297|4298|4297|4297|4296.5|1896
1621244180000|2021-05-17 09:36:20|4298.5|4297.5|4299.5|4298.5|4299.5|4298.5|4298|4297.5|290
1621244190000|2021-05-17 09:36:30|4300|4299|4300|4299|4300|4299|4300|4299|0
1621244200000|2021-05-17 09:36:40|4300.5||4300.5||4300.5||4300.5||0
1621244210000|2021-05-17 09:36:50||4299.5||4299.5||4300||4299.5|80
1621244220000|2021-05-17 09:37:00|4300|4299|4300|4299|4300|4299|4299.5|4299|596
1621244230000|2021-05-17 09:37:10|4299.5||4300||4300||4299.5||0
1621244240000|2021-05-17 09:37:20|4299.5||4300||4300||4299.5||0
1621244250000|2021-05-17 09:37:30|4299.5||4300||4300||4299.5||0
1621244260000|2021-05-17 09:37:40|4299.5|4298.5|4299|4298.5|4299.5|4298.5|4299|4298.5|1005
1621244280000|2021-05-17 09:38:00|4299.5||4299.5||4299.5||4299.5||173
1621244300000|2021-05-17 09:38:20|4299|4298|4297.5|4296.5|4299|4298|4297.5|4296.5|1407
1621244310000|2021-05-17 09:38:30|4297|4297|4297|4296|4297|4297|4297|4296|15
1621244330000|2021-05-17 09:38:50|4296.5|4295.5|4296.5|4296|4297|4296|4296|4295.5|400
1621244340000|2021-05-17 09:39:00|4297|4296.5|4297.5|4296.5|4297.5|4296.5|4297|4296.5|0
1621244350000|2021-05-17 09:39:10|4298|4297|4298|4297.5|4298|4297.5|4298|4297|273
1621244360000|2021-05-17 09:39:20|4297.5|4297|4297.5|4297|4298|4297.5|4297.5|4297|290
1621244370000|2021-05-17 09:39:30|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|129
1621244380000|2021-05-17 09:39:40|4298.5|4298|4298.5|4297.5|4298.5|4298|4298|4297.5|771
1621244390000|2021-05-17 09:39:50|4298||4298||4298||4298||0
1621244400000|2021-05-17 09:40:00|4298.5|4297|4298|4297|4298.5|4297|4297.5|4297|687
1621244410000|2021-05-17 09:40:10|||||||||61
1621244420000|2021-05-17 09:40:20||4297.5||4297||4297.5||4297|199
1621244430000|2021-05-17 09:40:30|4297.5|4296.5|4296.5|4295.5|4297.5|4296.5|4296|4295.5|1943
1621244450000|2021-05-17 09:40:50|4297|4296|4297|4296|4297|4296|4297|4296|120
1621244460000|2021-05-17 09:41:00|4297.5|4296.5|4296|4295.5|4297.5|4296.5|4296|4295.5|695
1621244470000|2021-05-17 09:41:10|4296.5|4296|4297|4296|4297|4296|4296.5|4296|448
1621244480000|2021-05-17 09:41:20|4297.5|4296.5|4297.5|4296|4297.5|4296.5|4297.5|4296|0
1621244490000|2021-05-17 09:41:30||4296.5||4296.5||4296.5||4296.5|135
1621244510000|2021-05-17 09:41:50|4298|4297|4299|4298|4299|4298|4298|4297|0
1621244520000|2021-05-17 09:42:00|4298.5|4297.5|4298|4297.5|4298.5|4297.5|4298|4297.5|193
1621244530000|2021-05-17 09:42:10|4298.5||4298.5||4298.5||4298.5||1
1621244540000|2021-05-17 09:42:20|4299|4298|4298|4297.5|4299|4298|4298|4297.5|295
1621244550000|2021-05-17 09:42:30|4298.5||4298.5||4298.5||4298.5||219
1621244560000|2021-05-17 09:42:40|4298||4298||4298||4298||0
1621244570000|2021-05-17 09:42:50|4298.5||4298.5||4298.5||4298.5||126
1621244580000|2021-05-17 09:43:00|4299|4298|4299|4298|4299|4298|4299|4298|0
1621244590000|2021-05-17 09:43:10|||||||||78
1621244610000|2021-05-17 09:43:30|||||||||138
1621244630000|2021-05-17 09:43:50|4298.5||4299||4299||4298.5||1
1621244640000|2021-05-17 09:44:00|4298.5||4299||4299||4298.5||150
1621244650000|2021-05-17 09:44:10|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|4299|4298.5|0
1621244660000|2021-05-17 09:44:20|4300|4299|4300|4299.5|4300.5|4299.5|4300|4299|81
1621244670000|2021-05-17 09:44:30|4300.5||4300||4300.5||4300||546
1621244700000|2021-05-17 09:45:00|||||||||507
1621244710000|2021-05-17 09:45:10|4299.5|4299|4300|4299.5|4300.5|4300|4299.5|4299|1845
1621244720000|2021-05-17 09:45:20|||||||||250
1621244740000|2021-05-17 09:45:40|||||||||250
1621244770000|2021-05-17 09:46:10|4300.5|4300|4299|4298.5|4300.5|4300|4299|4298.5|2357
1621244780000|2021-05-17 09:46:20|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|895
1621244790000|2021-05-17 09:46:30|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297|405
1621244800000|2021-05-17 09:46:40||4297||4297.5||4297.5||4297|96
1621244820000|2021-05-17 09:47:00|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4296.5|210
1621244840000|2021-05-17 09:47:20|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|829
1621244860000|2021-05-17 09:47:40|4298.5|4298|4298.5|4298|4299|4298|4298.5|4298|252
1621244880000|2021-05-17 09:48:00|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|71
1621244890000|2021-05-17 09:48:10|4299.5||4299||4299.5||4299||819
1621244920000|2021-05-17 09:48:40|4299.5||4300||4300||4299.5||0
1621244930000|2021-05-17 09:48:50||4299||4299||4299||4299|0
1621244940000|2021-05-17 09:49:00|||||||||603
1621244950000|2021-05-17 09:49:10||4299.5||4299.5||4299.5||4299.5|6
1621244960000|2021-05-17 09:49:20|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|330
1621244970000|2021-05-17 09:49:30|4300.5|4300|4301|4300|4301.5|4300|4300.5|4300|189
1621244980000|2021-05-17 09:49:40|4300.5||4300.5||4300.5||4300.5||0
1621245000000|2021-05-17 09:50:00|||||||||984
1621245010000|2021-05-17 09:50:10|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|1935
1621245020000|2021-05-17 09:50:20|4299.5|4299|4298.5|4297.5|4300|4299.5|4298|4297|3105
1621245030000|2021-05-17 09:50:30|4298|4297|4298|4297|4298|4297|4298|4297|129
1621245060000|2021-05-17 09:51:00|4297.5|4296.5|4297|4296.5|4298|4297|4297|4296|1052
1621245070000|2021-05-17 09:51:10|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|199
1621245080000|2021-05-17 09:51:20|4298|4297.5|4297|4296.5|4298|4297.5|4297|4296.5|2517
1621245100000|2021-05-17 09:51:40|4296.5|4296|4295|4294.5|4296.5|4296|4294.5|4294|4324
1621245110000|2021-05-17 09:51:50|4295.5|4295|4296|4295|4296.5|4295.5|4295.5|4295|666
1621245140000|2021-05-17 09:52:20|4296.5|4295.5|4298|4297|4298|4297|4296.5|4295.5|1665
1621245150000|2021-05-17 09:52:30|4298.5|4297.5|4297|4296.5|4299|4298|4297|4296.5|5812
1621245170000|2021-05-17 09:52:50|4296.5|4296|4297|4296.5|4297|4296.5|4296.5|4296|1093
1621245180000|2021-05-17 09:53:00|4296.5|4296|4296|4295|4297|4296|4295.5|4294.5|1141
1621245190000|2021-05-17 09:53:10|||||||||100
1621245210000|2021-05-17 09:53:30|4296.5|4295.5|4296.5|4295.5|4296.5|4296|4296|4295.5|541
1621245220000|2021-05-17 09:53:40||4296||4295.5||4296||4295.5|0
1621245230000|2021-05-17 09:53:50|4296|4296|4296|4295.5|4296.5|4296|4296|4295.5|620
1621245240000|2021-05-17 09:54:00|||||||||100
1621245250000|2021-05-17 09:54:10|4296.5|4296|4297.5|4296.5|4297.5|4296.5|4296.5|4296|34
1621245260000|2021-05-17 09:54:20|4298||4297.5||4298||4297.5||187
1621245280000|2021-05-17 09:54:40|4297|4296|4296.5|4296|4297.5|4296.5|4296.5|4296|1858
1621245290000|2021-05-17 09:54:50|4296|4295.5|4296.5|4295.5|4296.5|4296|4296|4295.5|215
1621245320000|2021-05-17 09:55:20|4296|4295|4296.5|4295.5|4296.5|4296|4296|4295|1885
1621245330000|2021-05-17 09:55:30|4296||4296||4296||4296||0
1621245340000|2021-05-17 09:55:40|4296.5|4296|4296.5|4295.5|4296.5|4296|4296|4295.5|359
1621245360000|2021-05-17 09:56:00||4296||4296||4296||4296|0
1621245370000|2021-05-17 09:56:10|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295.5|673
1621245390000|2021-05-17 09:56:30|4297|4296|4296.5|4296|4297|4296.5|4296.5|4296|465
1621245400000|2021-05-17 09:56:40|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|0
1621245410000|2021-05-17 09:56:50|4297.5|4297|4297|4296.5|4298|4297|4297|4296.5|1268
1621245430000|2021-05-17 09:57:10|||||||||75
1621245440000|2021-05-17 09:57:20|4297.5|4297|4297|4296.5|4297.5|4297|4297|4296.5|222
1621245450000|2021-05-17 09:57:30|4297.5|4296|4297.5|4296.5|4297.5|4296.5|4297.5|4296|811
1621245460000|2021-05-17 09:57:40|4298|4297|4298.5|4297.5|4298.5|4297.5|4298|4297|0
1621245480000|2021-05-17 09:58:00|||||||||11
1621245490000|2021-05-17 09:58:10|4298|4297|4296.5|4295.5|4298|4297|4296.5|4295.5|1322
1621245500000|2021-05-17 09:58:20|4296|4295|4296|4295|4296|4295|4296|4295|0
1621245510000|2021-05-17 09:58:30|||||||||23
1621245520000|2021-05-17 09:58:40|4296.5|4295.5|4296.5|4296|4297|4296|4296.5|4295.5|110
1621245530000|2021-05-17 09:58:50|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296|501
1621245540000|2021-05-17 09:59:00|4296.5|4296|4296.5|4295|4296.5|4296|4296|4295|514
1621245550000|2021-05-17 09:59:10|4297|4295.5|4297|4296|4297|4296|4297|4295.5|0
1621245560000|2021-05-17 09:59:20|4296.5||4296.5||4296.5||4296.5||0
1621245570000|2021-05-17 09:59:30|4297||4297||4297||4297||0
1621245590000|2021-05-17 09:59:50|4296.5||4296.5||4296.5||4296.5||100
1621245600000|2021-05-17 10:00:00|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295.5|342
1621245610000|2021-05-17 10:00:10|||||||||11
1621245620000|2021-05-17 10:00:20|4297|4296|4297|4296|4297|4296|4297|4296|0
1621245630000|2021-05-17 10:00:30|4297.5||4297.5||4297.5||4297.5||0
1621245640000|2021-05-17 10:00:40|4298|4296.5|4298.5|4297.5|4298.5|4297.5|4297.5|4296.5|0
1621245660000|2021-05-17 10:01:00|4298||4298.5||4298.5||4298||66
1621245670000|2021-05-17 10:01:10|4299|4298|4298.5|4297.5|4299|4298|4298|4297.5|121
1621245680000|2021-05-17 10:01:20||4298||4298||4298||4298|15
1621245700000|2021-05-17 10:01:40|||||||||206
1621245720000|2021-05-17 10:02:00|4298|4297.5|4297|4296|4298|4297.5|4296.5|4295.5|2256
1621245730000|2021-05-17 10:02:10||4296.5||4296.5||4296.5||4296.5|0
1621245740000|2021-05-17 10:02:20||4296||4296||4296||4296|26
1621245750000|2021-05-17 10:02:30|4296.5|4295.5|4296.5|4295.5|4297|4295.5|4296|4295.5|350
1621245770000|2021-05-17 10:02:50|4296|4295|4294.5|4293.5|4296|4295|4294.5|4293.5|1975
1621245780000|2021-05-17 10:03:00||4294||4293.5||4294||4293.5|269
1621245790000|2021-05-17 10:03:10|4294|4294|4294.5|4293.5|4294.5|4294|4294|4293.5|95
1621245800000|2021-05-17 10:03:20|4294|4293|4293.5|4292.5|4294|4293|4293|4292|349
1621245810000|2021-05-17 10:03:30|4294|4293|4295|4294.5|4295|4294.5|4294|4293|693
1621245820000|2021-05-17 10:03:40||4294||4294||4294||4294|0
1621245840000|2021-05-17 10:04:00|4294.5|4293.5|4294|4293|4294.5|4294|4294|4293|770
1621245850000|2021-05-17 10:04:10|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|0
1621245860000|2021-05-17 10:04:20|4295|4294|4295|4294|4295|4294|4295|4294|10
1621245870000|2021-05-17 10:04:30||4294.5||4294.5||4294.5||4294.5|0
1621245880000|2021-05-17 10:04:40|4294.5|4294|4295|4294|4295|4294|4294.5|4294|156
1621245900000|2021-05-17 10:05:00||4294.5||4294.5||4294.5||4294.5|0
1621245910000|2021-05-17 10:05:10|4294.5|4294|4295|4294|4295|4294|4294.5|4294|327
1621245930000|2021-05-17 10:05:30|4294.5||4295||4295||4294.5||0
1621245950000|2021-05-17 10:05:50|4295.5|4294.5|4296|4295|4296|4295|4295.5|4294.5|400
1621245960000|2021-05-17 10:06:00|4295.5|4294.5|4294|4293|4295.5|4295|4293.5|4293|3749
1621245970000|2021-05-17 10:06:10|4294.5|4293.5|4295|4293.5|4295|4293.5|4294.5|4293.5|60
1621245980000|2021-05-17 10:06:20|4294.5|4294|4294.5|4293.5|4294.5|4294|4294|4293.5|366
1621245990000|2021-05-17 10:06:30|4294|4293|4294|4293|4294|4293|4293.5|4292.5|280
1621246000000|2021-05-17 10:06:40|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294|4293.5|0
1621246010000|2021-05-17 10:06:50|4295|4294|4295|4294|4295|4294|4295|4294|0
1621246020000|2021-05-17 10:07:00|||||||||47
1621246030000|2021-05-17 10:07:10|4294.5|4293.5|4294|4293|4295|4293.5|4294|4293|1227
1621246040000|2021-05-17 10:07:20|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|0
1621246050000|2021-05-17 10:07:30|4294|4293|4293.5|4292.5|4294|4293|4293.5|4292.5|408
1621246060000|2021-05-17 10:07:40|||||||||115
1621246070000|2021-05-17 10:07:50|4293|4292|4293|4292|4293|4292|4293|4292|118
1621246080000|2021-05-17 10:08:00|4293.5|4292.5|4293.5|4292.5|4293.5|4293|4293.5|4292|205
1621246100000|2021-05-17 10:08:20|4293|4293|4293|4292|4293.5|4293|4292.5|4292|1671
1621246110000|2021-05-17 10:08:30||4291.5||4292||4292||4291.5|6
1621246140000|2021-05-17 10:09:00|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|90
1621246160000|2021-05-17 10:09:20|4293||4293||4293||4293||0
1621246170000|2021-05-17 10:09:30|4293.5|4292|4293.5|4292.5|4293.5|4293|4293.5|4292|124
1621246180000|2021-05-17 10:09:40|||||||||28
1621246190000|2021-05-17 10:09:50|4293|4292|4292.5|4292|4293.5|4292|4292.5|4292|142
1621246200000|2021-05-17 10:10:00|4292|4291.5|4292.5|4291.5|4292.5|4291.5|4292|4291.5|665
1621246210000|2021-05-17 10:10:10|4293|4292|4293|4292|4293|4292|4293|4291.5|527
1621246220000|2021-05-17 10:10:20|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|647
1621246240000|2021-05-17 10:10:40|||||||||1145
1621246250000|2021-05-17 10:10:50|||||||||55
1621246260000|2021-05-17 10:11:00|4293||4293.5||4293.5||4293||25
1621246270000|2021-05-17 10:11:10|4294|4293|4294.5|4293.5|4294.5|4293.5|4294|4293|307
1621246280000|2021-05-17 10:11:20|||||||||1
1621246290000|2021-05-17 10:11:30|4295|4294|4295|4294|4295|4294|4295|4294|227
1621246310000|2021-05-17 10:11:50|4294.5|4294.5|4294|4293.5|4294.5|4294.5|4294|4293.5|1687
1621246320000|2021-05-17 10:12:00|4294.5|4293|4294|4293|4294.5|4293.5|4293.5|4293|1046
1621246330000|2021-05-17 10:12:10|4293.5||4294||4294||4293.5||625
1621246340000|2021-05-17 10:12:20|4294.5|4293.5|4294.5|4294|4294.5|4294|4294.5|4293.5|0
1621246350000|2021-05-17 10:12:30||4293.5||4293.5||4293.5||4293.5|0
1621246360000|2021-05-17 10:12:40||4294||4294||4294||4294|0
1621246370000|2021-05-17 10:12:50|4295|4293.5|4294.5|4294|4295|4294|4294|4293.5|306
1621246400000|2021-05-17 10:13:20|4295||4294.5||4295||4294.5||0
1621246410000|2021-05-17 10:13:30|4295||4295||4295||4295||0
1621246420000|2021-05-17 10:13:40|4294.5||4294.5||4294.5||4294.5||0
1621246440000|2021-05-17 10:14:00|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|1116
1621246450000|2021-05-17 10:14:10|4293.5|4293|4294|4293|4294|4293.5|4293|4292.5|1736
1621246460000|2021-05-17 10:14:20|4293.5|4292.5|4293|4292.5|4293.5|4292.5|4292|4291.5|2101
1621246470000|2021-05-17 10:14:30|4292.5|4292|4292.5|4291.5|4292.5|4292|4292.5|4291.5|266
1621246500000|2021-05-17 10:15:00|4292|4292|4292|4291.5|4292|4292|4291.5|4291|576
1621246510000|2021-05-17 10:15:10|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|64
1621246520000|2021-05-17 10:15:20|4291|4290.5|4291|4290|4291|4290.5|4290.5|4290|855
1621246530000|2021-05-17 10:15:30|4290.5|4289.5|4290|4289|4290.5|4289.5|4290|4289|201
1621246540000|2021-05-17 10:15:40|||||||||180
1621246560000|2021-05-17 10:16:00|4289.5|4288.5|4289|4287.5|4289.5|4288.5|4287.5|4286.5|3834
1621246570000|2021-05-17 10:16:10|4288.5|4287|4287|4286|4289|4287.5|4287|4286|1659
1621246600000|2021-05-17 10:16:40|4286.5||4286.5||4287||4286.5||1275
1621246610000|2021-05-17 10:16:50|4287|4286.5|4289.5|4289|4289.5|4289|4286.5|4286|1763
1621246620000|2021-05-17 10:17:00|4289|4288.5|4289.5|4288.5|4289.5|4289|4289|4288.5|35
1621246630000|2021-05-17 10:17:10|4289||4289.5||4289.5||4289||189
1621246650000|2021-05-17 10:17:30|4290|4289|4290|4289|4290.5|4290|4289.5|4289|2137
1621246660000|2021-05-17 10:17:40|4289.5|4288.5|4289|4288|4289.5|4289|4288.5|4288|2835
1621246680000|2021-05-17 10:18:00|4289.5||4289.5||4289.5||4289.5||0
1621246690000|2021-05-17 10:18:10|||||||||1
1621246700000|2021-05-17 10:18:20||4288.5||4288.5||4288.5||4288.5|0
1621246710000|2021-05-17 10:18:30|4289|4288|4289|4288|4289|4288.5|4289|4288|453
1621246720000|2021-05-17 10:18:40|||||||||200
1621246730000|2021-05-17 10:18:50|4288.5||4288.5||4288.5||4288.5||628
1621246740000|2021-05-17 10:19:00|4289|4287.5|4289|4287.5|4289|4287.5|4288.5|4287.5|0
1621246750000|2021-05-17 10:19:10|4288.5|4287|4287.5|4286.5|4288.5|4287.5|4287|4286.5|1518
1621246760000|2021-05-17 10:19:20||4287||4286.5||4287||4286.5|0
1621246770000|2021-05-17 10:19:30|4287|4286|4288.5|4287.5|4288.5|4287.5|4286.5|4285.5|1563
1621246790000|2021-05-17 10:19:50|4289|4288|4289|4288|4289|4288|4289|4288|24
1621246800000|2021-05-17 10:20:00|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|257
1621246820000|2021-05-17 10:20:20|4290|4289|4290|4289|4290|4289.5|4290|4289|321
1621246830000|2021-05-17 10:20:30|4289.5|4288.5|4288.5|4287.5|4289.5|4288.5|4288|4287.5|1966
1621246840000|2021-05-17 10:20:40|4289|4288|4289.5|4288.5|4289.5|4288.5|4289|4288|0
1621246850000|2021-05-17 10:20:50||4288||4288.5||4288.5||4288|23
1621246870000|2021-05-17 10:21:10|4290||4290||4290||4289.5||0
1621246880000|2021-05-17 10:21:20|4289.5|4289|4290|4289|4290|4289|4289.5|4289|200
1621246890000|2021-05-17 10:21:30||4289.5||4289.5||4289.5||4289.5|0
1621246900000|2021-05-17 10:21:40|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|2181
1621246910000|2021-05-17 10:21:50|4289|4288.5|4290|4289|4290|4289|4288.5|4287.5|2104
1621246920000|2021-05-17 10:22:00|||||||||100
1621246930000|2021-05-17 10:22:10|||||||||23
1621246940000|2021-05-17 10:22:20|4290.5|4289.5|4291|4290|4291|4290|4290.5|4289.5|572
1621246960000|2021-05-17 10:22:40|4290.5|4289.5|4290.5|4289|4290.5|4289.5|4289.5|4289|2468
1621246970000|2021-05-17 10:22:50||4289.5||4289.5||4289.5||4289.5|29
1621246980000|2021-05-17 10:23:00||4290||4290||4290||4290|0
1621246990000|2021-05-17 10:23:10|4290|4289.5|4291|4290|4291|4290.5|4290|4289.5|1020
1621247000000|2021-05-17 10:23:20|4290.5|4289.5|4290|4289|4290.5|4289.5|4289.5|4288.5|794
1621247010000|2021-05-17 10:23:30|4289.5|4288.5|4289.5|4288.5|4289.5|4289|4289|4288.5|220
1621247030000|2021-05-17 10:23:50|4289|4288|4289|4288|4289|4288|4288.5|4288|0
1621247040000|2021-05-17 10:24:00|4289.5||4289||4289.5||4289||46
1621247050000|2021-05-17 10:24:10|4289.5|4288.5|4289.5|4288.5|4289.5|4289|4289.5|4288.5|500
1621247060000|2021-05-17 10:24:20||4289||4289||4289||4289|0
1621247090000|2021-05-17 10:24:50|||||||||1
1621247110000|2021-05-17 10:25:10|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|406
1621247120000|2021-05-17 10:25:20|4289|4288.5|4288.5|4287.5|4289.5|4289|4288.5|4287.5|1226
1621247130000|2021-05-17 10:25:30|4288|4287|4288|4287|4288.5|4287|4287.5|4287|218
1621247140000|2021-05-17 10:25:40|4287.5|4286.5|4287.5|4286.5|4287.5|4287|4287.5|4286.5|321
1621247150000|2021-05-17 10:25:50||4287||4287||4287||4287|0
1621247160000|2021-05-17 10:26:00|4288|4286.5|4289|4288.5|4289|4288.5|4288|4286.5|1509
1621247170000|2021-05-17 10:26:10|4289.5|4289|4289.5|4289|4290|4289.5|4289.5|4289|1027
1621247180000|2021-05-17 10:26:20|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|252
1621247190000|2021-05-17 10:26:30|4289.5||4289.5||4289.5||4289.5||186
1621247200000|2021-05-17 10:26:40||4289||4289||4289||4289|0
1621247210000|2021-05-17 10:26:50|||||||||248
1621247220000|2021-05-17 10:27:00|4289|4288.5|4289.5|4288.5|4289.5|4289|4289|4288.5|1169
1621247230000|2021-05-17 10:27:10|4289|4289|4288.5|4288|4289|4289|4288.5|4287.5|1181
1621247240000|2021-05-17 10:27:20|4289|4288.5|4289|4288|4289|4288.5|4289|4288|147
1621247250000|2021-05-17 10:27:30||4288.5||4288||4288.5||4288|73
1621247260000|2021-05-17 10:27:40|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|25
1621247270000|2021-05-17 10:27:50||4289||4288.5||4289||4288.5|0
1621247280000|2021-05-17 10:28:00|||||||||350
1621247290000|2021-05-17 10:28:10|4290|4289|4291|4290.5|4291.5|4290.5|4290|4289|664
1621247300000|2021-05-17 10:28:20|4290.5|4290|4290.5|4289|4290.5|4290|4289.5|4289|939
1621247310000|2021-05-17 10:28:30||4289.5||4290||4290||4289.5|0
1621247320000|2021-05-17 10:28:40|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290|1469
1621247340000|2021-05-17 10:29:00|4291.5|4290|4290.5|4290|4291.5|4290.5|4290.5|4290|2119
1621247350000|2021-05-17 10:29:10|4290|4289.5|4290|4289|4290|4289.5|4290|4289|888
1621247360000|2021-05-17 10:29:20|4290.5||4290.5||4290.5||4290.5||1
1621247370000|2021-05-17 10:29:30|4290|4289.5|4291|4290.5|4291|4290.5|4290|4289.5|1144
1621247380000|2021-05-17 10:29:40|||||||||170
1621247410000|2021-05-17 10:30:10|4290.5|4290|4290|4289|4290.5|4290|4290|4289|735
1621247420000|2021-05-17 10:30:20||4289.5||4289||4289.5||4289|0
1621247430000|2021-05-17 10:30:30|4289.5|4288.5|4290|4288.5|4290|4289|4289.5|4288|657
1621247440000|2021-05-17 10:30:40|4289.5|4288|4289|4288|4289.5|4288|4288.5|4287.5|2011
1621247450000|2021-05-17 10:30:50|4289.5|4288.5|4289.5|4288.5|4289.5|4289|4289.5|4288|166
1621247460000|2021-05-17 10:31:00|4290|4289|4290|4289|4290|4289|4290|4289|18
1621247480000|2021-05-17 10:31:20|4289.5|4288.5|4289.5|4288.5|4290|4288.5|4289|4288.5|190
1621247490000|2021-05-17 10:31:30|4289|4289|4291|4290|4291|4290|4289|4288.5|636
1621247500000|2021-05-17 10:31:40|4290.5|4290.5|4291|4290|4291|4290.5|4290.5|4290|52
1621247510000|2021-05-17 10:31:50|4290.5||4291||4291||4290.5||800
1621247530000|2021-05-17 10:32:10|4290.5||4290.5||4290.5||4290.5||0
1621247540000|2021-05-17 10:32:20|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|273
1621247550000|2021-05-17 10:32:30|4289.5|4289|4290|4289|4290|4289.5|4289.5|4289|1573
1621247580000|2021-05-17 10:33:00|4289.5|4288.5|4289|4288|4289.5|4288.5|4288.5|4288|91
1621247590000|2021-05-17 10:33:10||4288.5||4288||4288.5||4288|130
1621247620000|2021-05-17 10:33:40|4289.5|4288.5|4289.5|4288.5|4290|4289|4289.5|4288.5|719
1621247640000|2021-05-17 10:34:00||4289||4289||4289||4289|176
1621247650000|2021-05-17 10:34:10|4290|4289.5|4290|4289.5|4290.5|4289.5|4290|4289|401
1621247660000|2021-05-17 10:34:20|4289.5|4289|4289.5|4288.5|4290|4289.5|4289|4288.5|1307
1621247680000|2021-05-17 10:34:40|4290|4289|4289.5|4288.5|4290|4289|4289|4288.5|1294
1621247690000|2021-05-17 10:34:50|4290|4289|4290|4289|4290|4289|4290|4289|340
1621247700000|2021-05-17 10:35:00|||||||||83
1621247710000|2021-05-17 10:35:10|4290.5|4289.5|4291|4290|4291|4290.5|4290.5|4289.5|346
1621247720000|2021-05-17 10:35:20|4291.5|4290.5|4291.5|4290.5|4291.5|4291|4291|4290.5|1613
1621247730000|2021-05-17 10:35:30|4292|4291|4292|4291|4292|4291.5|4292|4290.5|712
1621247740000|2021-05-17 10:35:40|4291.5|4290.5|4291|4290|4291.5|4290.5|4291|4290|918
1621247750000|2021-05-17 10:35:50|4290.5|4290.5|4289.5|4288.5|4290.5|4290.5|4289.5|4288.5|1391
1621247760000|2021-05-17 10:36:00|4290|4289|4289.5|4288.5|4290|4289|4288.5|4288|1482
1621247770000|2021-05-17 10:36:10|4289|4289|4289|4288|4289|4289|4289|4288|473
1621247780000|2021-05-17 10:36:20|4288.5|4287.5|4287|4286|4289|4288|4287|4286|716
1621247790000|2021-05-17 10:36:30|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|48
1621247800000|2021-05-17 10:36:40|4286|4285|4286|4285|4286|4285|4286|4285|0
1621247810000|2021-05-17 10:36:50|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|0
1621247820000|2021-05-17 10:37:00|4286|4285|4285|4284|4286|4285|4285|4284|850
1621247830000|2021-05-17 10:37:10|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|64
1621247840000|2021-05-17 10:37:20|4286||4285.5||4286||4285.5||0
1621247850000|2021-05-17 10:37:30|4286|4285|4286.5|4285.5|4286.5|4286|4285.5|4285|329
1621247870000|2021-05-17 10:37:50||4286||4285.5||4286||4285.5|52
1621247880000|2021-05-17 10:38:00|4287|4286|4287|4286|4287|4286.5|4287|4286|174
1621247890000|2021-05-17 10:38:10|4287.5|4286.5|4287.5|4286.5|4287.5|4287|4287.5|4286.5|110
1621247910000|2021-05-17 10:38:30|4287|4286|4286|4285|4287|4286|4286|4285|5117
1621247920000|2021-05-17 10:38:40|4286.5|4285.5|4286.5|4286|4286.5|4286|4286.5|4285.5|828
1621247930000|2021-05-17 10:38:50|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|205
1621247940000|2021-05-17 10:39:00|4286.5|4286|4286|4285|4286.5|4286|4286|4285|852
1621247950000|2021-05-17 10:39:10|4286.5|4285.5|4286.5|4285.5|4286.5|4286|4286.5|4285.5|128
1621247960000|2021-05-17 10:39:20|4287|4286|4286.5|4285.5|4287.5|4287|4286.5|4285.5|804
1621247970000|2021-05-17 10:39:30||4286||4286||4286||4286|0
1621247990000|2021-05-17 10:39:50|4286|4285.5|4286.5|4285.5|4286.5|4286|4286|4285.5|907
1621248000000|2021-05-17 10:40:00|||||||||46
1621248010000|2021-05-17 10:40:10|4286|4285|4286|4285|4286|4285.5|4285.5|4285|592
1621248020000|2021-05-17 10:40:20|4285.5|4284.5|4285|4284|4285.5|4285|4285|4284|924
1621248030000|2021-05-17 10:40:30||4284.5||4284.5||4284.5||4283.5|232
1621248040000|2021-05-17 10:40:40|4284.5|4284|4285.5|4284.5|4285.5|4284.5|4284.5|4283.5|609
1621248050000|2021-05-17 10:40:50|4286|4285|4285.5|4285|4286|4285|4285.5|4285|0
1621248060000|2021-05-17 10:41:00|4286||4286||4286||4286||336
1621248080000|2021-05-17 10:41:20|4285.5|4285.5|4286|4285.5|4286|4285.5|4285.5|4285.5|109
1621248090000|2021-05-17 10:41:30|4286.5|4286|4287|4286.5|4287|4286.5|4286.5|4286|259
1621248100000|2021-05-17 10:41:40|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|130
1621248120000|2021-05-17 10:42:00|4287|4286.5|4286.5|4286|4287.5|4286.5|4286.5|4286|3613
1621248130000|2021-05-17 10:42:10|4286|4285.5|4287.5|4286.5|4287.5|4286.5|4286|4285|864
1621248140000|2021-05-17 10:42:20|||||||||4842
1621248150000|2021-05-17 10:42:30||4287||4287||4287||4287|0
1621248160000|2021-05-17 10:42:40|4288|4287.5|4289.5|4288.5|4290|4288.5|4288|4287.5|701
1621248180000|2021-05-17 10:43:00|4290|4289|4290|4289.5|4290.5|4289.5|4290|4289|450
1621248200000|2021-05-17 10:43:20|4290.5|4290|4292|4290.5|4292|4290.5|4290.5|4290|64
1621248210000|2021-05-17 10:43:30|4291.5|4291|4292|4291|4292|4291|4291.5|4291|130
1621248240000|2021-05-17 10:44:00|||||||||83
1621248250000|2021-05-17 10:44:10|4292.5|4291.5|4293.5|4292.5|4293.5|4292.5|4292.5|4291|549
1621248260000|2021-05-17 10:44:20|4294|4293|4294|4293|4294|4293|4294|4293|0
1621248270000|2021-05-17 10:44:30|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293|4292|1625
1621248290000|2021-05-17 10:44:50|4293||4293.5||4293.5||4293||149
1621248300000|2021-05-17 10:45:00|||||||||62
1621248330000|2021-05-17 10:45:30|||||||||174
1621248340000|2021-05-17 10:45:40|4293|4292|4293|4292|4293|4292|4292.5|4292|855
1621248350000|2021-05-17 10:45:50|4292.5|4292.5|4293|4292|4293|4292.5|4292.5|4292|123
1621248360000|2021-05-17 10:46:00|||||||||375
1621248380000|2021-05-17 10:46:20|4292.5|4292.5|4292.5|4291.5|4292.5|4292.5|4292|4291|1462
1621248390000|2021-05-17 10:46:30|4292|4291|4290.5|4289.5|4292.5|4291|4290.5|4289.5|2269
1621248410000|2021-05-17 10:46:50|4290|4289|4290|4289|4290|4289|4290|4289|356
1621248420000|2021-05-17 10:47:00|4289.5|4288.5|4288.5|4287.5|4289.5|4289|4288.5|4287.5|600
1621248430000|2021-05-17 10:47:10|4288|4287|4287|4286|4288|4287|4287|4286|293
1621248450000|2021-05-17 10:47:30|4288|4286.5|4288.5|4287.5|4288.5|4287.5|4287.5|4286.5|721
1621248460000|2021-05-17 10:47:40|4288||4288||4288||4288||431
1621248470000|2021-05-17 10:47:50|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|210
1621248480000|2021-05-17 10:48:00|4287.5|4287|4286.5|4285.5|4288.5|4287.5|4286.5|4285.5|1290
1621248490000|2021-05-17 10:48:10|4287|4286|4285.5|4284.5|4287|4286|4285.5|4284.5|1503
1621248530000|2021-05-17 10:48:50|4285||4285||4285||4285||0
1621248540000|2021-05-17 10:49:00|4284.5|4284|4284.5|4283.5|4284.5|4284|4284.5|4283.5|1094
1621248550000|2021-05-17 10:49:10|4285|4284|4287|4286|4287|4286|4285|4284|815
1621248580000|2021-05-17 10:49:40|4287.5|4286.5|4287.5|4286.5|4287.5|4287|4287.5|4286.5|446
1621248590000|2021-05-17 10:49:50|4288|4287|4287.5|4287|4288|4287|4287.5|4287|458
1621248600000|2021-05-17 10:50:00|4287|4286.5|4287.5|4286.5|4287.5|4286.5|4287|4286.5|412
1621248640000|2021-05-17 10:50:40|4288|4287|4288.5|4288|4288.5|4288|4288|4287|709
1621248650000|2021-05-17 10:50:50||4287.5||4287.5||4288||4287.5|360
1621248690000|2021-05-17 10:51:30|4288||4288.5||4288.5||4288||633
1621248700000|2021-05-17 10:51:40|||||||||269
1621248710000|2021-05-17 10:51:50|4288|4288|4289|4288|4290|4289.5|4288|4288|1093
1621248730000|2021-05-17 10:52:10|4288.5|4288.5|4288.5|4287.5|4288.5|4288.5|4288|4287.5|2946
1621248740000|2021-05-17 10:52:20|4289|4288|4289|4288.5|4289|4288.5|4289|4287.5|124
1621248750000|2021-05-17 10:52:30|4288.5|4288|4287|4286|4289|4288|4286.5|4286|8107
1621248760000|2021-05-17 10:52:40||4286.5||4286||4286.5||4286|275
1621248770000|2021-05-17 10:52:50|4286.5|4286.5|4287|4286|4287|4286.5|4286.5|4286|736
1621248780000|2021-05-17 10:53:00|4287.5|4286.5|4286.5|4285.5|4287.5|4287|4286|4285.5|2644
1621248790000|2021-05-17 10:53:10|||||||||231
1621248800000|2021-05-17 10:53:20|4287.5|4286|4287.5|4286.5|4287.5|4287|4286.5|4286|2334
1621248810000|2021-05-17 10:53:30|4288|4287|4287.5|4286.5|4288|4287.5|4287|4286.5|3068
1621248820000|2021-05-17 10:53:40|4287|4286|4287|4286|4287|4286.5|4286.5|4286|905
1621248840000|2021-05-17 10:54:00|4286.5|4285.5|4286|4285|4286.5|4285.5|4285.5|4285|1833
1621248850000|2021-05-17 10:54:10|4285.5||4285.5||4285.5||4285.5||0
1621248860000|2021-05-17 10:54:20|4285|4284.5|4285.5|4284.5|4285.5|4285|4285|4284.5|1320
1621248870000|2021-05-17 10:54:30||4285||4285||4285||4284.5|38
1621248880000|2021-05-17 10:54:40|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|0
1621248890000|2021-05-17 10:54:50|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4284.5|804
1621248900000|2021-05-17 10:55:00|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|753
1621248910000|2021-05-17 10:55:10|||||||||100
1621248920000|2021-05-17 10:55:20|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|406
1621248930000|2021-05-17 10:55:30|4286.5|4286|4286|4285.5|4286.5|4286|4285.5|4285|2884
1621248940000|2021-05-17 10:55:40|4286.5|4286|4286.5|4285.5|4286.5|4286|4286.5|4285.5|1049
1621248960000|2021-05-17 10:56:00|4287|4286|4286.5|4285.5|4287|4286.5|4286|4285.5|998
1621248970000|2021-05-17 10:56:10|4287|4286|4288|4287.5|4288.5|4288|4287|4286|1608
1621248980000|2021-05-17 10:56:20|4288.5|4288|4289.5|4289|4290|4289.5|4288.5|4288|2219
1621248990000|2021-05-17 10:56:30|4290|4289.5|4290|4289|4290.5|4290|4289.5|4289|1953
1621249000000|2021-05-17 10:56:40|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290.5|4289|519
1621249010000|2021-05-17 10:56:50|4290|4289|4290|4289.5|4290|4289.5|4290|4289|0
1621249020000|2021-05-17 10:57:00|4289.5|4289|4288|4287.5|4289.5|4289|4287.5|4287|2126
1621249030000|2021-05-17 10:57:10|4287.5|4287|4288|4287|4288|4287.5|4287.5|4287|2507
1621249040000|2021-05-17 10:57:20|4288.5|4287.5|4287.5|4287|4288.5|4288|4287.5|4287|1297
1621249050000|2021-05-17 10:57:30|4288|4287.5|4288|4287|4288|4287.5|4288|4287|1041
1621249060000|2021-05-17 10:57:40|4288.5|4287.5|4290.5|4289|4290.5|4290|4288.5|4287.5|1296
1621249070000|2021-05-17 10:57:50|4290||4290||4290||4290||12
1621249080000|2021-05-17 10:58:00|4289.5|4289.5|4289.5|4289|4289.5|4289.5|4289|4288|677
1621249100000|2021-05-17 10:58:20|4290|4289.5|4290.5|4289.5|4290.5|4290|4290|4289.5|392
1621249120000|2021-05-17 10:58:40|4291|4290|4291.5|4291|4291.5|4291|4290.5|4289.5|773
1621249130000|2021-05-17 10:58:50|4292||4292||4292||4292||202
1621249140000|2021-05-17 10:59:00|4292.5|4291.5|4292.5|4292|4293|4292|4292.5|4291.5|353
1621249150000|2021-05-17 10:59:10|4292|4291.5|4294|4292.5|4294|4292.5|4292|4291.5|589
1621249160000|2021-05-17 10:59:20|4294.5|4293|4294|4293|4294.5|4293.5|4294|4293|229
1621249170000|2021-05-17 10:59:30|4294.5|4293.5|4295|4294|4295|4294|4294.5|4293.5|0
1621249180000|2021-05-17 10:59:40|4294.5|4293.5|4293|4292|4294.5|4293.5|4292.5|4291.5|2864
1621249190000|2021-05-17 10:59:50|4292.5|4292.5|4292.5|4292|4292.5|4292.5|4292.5|4292|1
1621249200000|2021-05-17 11:00:00|4292|4291.5|4292|4291|4292|4291.5|4292|4291|93
1621249220000|2021-05-17 11:00:20|||||||||219
1621249230000|2021-05-17 11:00:30||4291.5||4291||4291.5||4291|0
1621249240000|2021-05-17 11:00:40|4291.5|4291.5|4291.5|4291|4292.5|4291.5|4291.5|4291|1750
1621249250000|2021-05-17 11:00:50|4291|4290.5|4291.5|4291|4292|4291.5|4291|4290.5|857
1621249260000|2021-05-17 11:01:00|4291|4290.5|4290.5|4289.5|4291|4290.5|4290.5|4289.5|1034
1621249270000|2021-05-17 11:01:10|4290|4290|4290|4289.5|4290|4290|4290|4289.5|115
1621249280000|2021-05-17 11:01:20|||||||||300
1621249290000|2021-05-17 11:01:30|4289.5|4289|4290|4289|4290|4289|4289.5|4289|438
1621249300000|2021-05-17 11:01:40|4289.5|4288|4289|4288.5|4289.5|4288.5|4289|4288|340
1621249310000|2021-05-17 11:01:50||4288||4288||4288.5||4288|965
1621249320000|2021-05-17 11:02:00|4289.5|4288.5|4289.5|4288.5|4289.5|4289|4289|4288.5|1227
1621249330000|2021-05-17 11:02:10|4289||4289.5||4289.5||4289||0
1621249340000|2021-05-17 11:02:20|4289|4288|4288.5|4287.5|4289|4288|4288.5|4287.5|544
1621249350000|2021-05-17 11:02:30||4288||4287.5||4288||4287.5|695
1621249380000|2021-05-17 11:03:00|||||||||49
1621249390000|2021-05-17 11:03:10||4288||4288||4288||4288|257
1621249400000|2021-05-17 11:03:20|4288|4287.5|4287.5|4286.5|4288|4287.5|4287.5|4286.5|2194
1621249410000|2021-05-17 11:03:30|4287|4286|4286.5|4286|4287|4286|4286.5|4286|94
1621249420000|2021-05-17 11:03:40|4286|4285.5|4286|4285|4286.5|4285.5|4286|4285|387
1621249430000|2021-05-17 11:03:50||4285.5||4285.5||4285.5||4285.5|0
1621249440000|2021-05-17 11:04:00|4286.5|4286|4287|4286|4287|4286.5|4286.5|4286|1835
1621249450000|2021-05-17 11:04:10|4286.5|4286.5|4287|4286|4287|4286.5|4286.5|4286|1237
1621249480000|2021-05-17 11:04:40|4286.5|4285.5|4287|4286.5|4287|4286.5|4286|4285.5|841
1621249490000|2021-05-17 11:04:50|4287.5|4287|4288.5|4287.5|4288.5|4288|4287.5|4287|659
1621249500000|2021-05-17 11:05:00|4289|4288|4289.5|4289|4289.5|4289|4289|4288|342
1621249510000|2021-05-17 11:05:10||4288.5||4288.5||4288.5||4288.5|2961
1621249520000|2021-05-17 11:05:20|4289|4289|4289.5|4288.5|4289.5|4289|4289|4288.5|119
1621249540000|2021-05-17 11:05:40|4290|4289|4289|4288.5|4290|4289.5|4289|4288.5|922
1621249550000|2021-05-17 11:05:50|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|0
1621249560000|2021-05-17 11:06:00|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|0
1621249570000|2021-05-17 11:06:10|4290|4289|4290|4289|4290|4289.5|4290|4289|571
1621249580000|2021-05-17 11:06:20||4289.5||4289.5||4289.5||4289.5|259
1621249590000|2021-05-17 11:06:30|4290.5||4290.5||4290.5||4290||122
1621249620000|2021-05-17 11:07:00|4290|4289|4293|4292|4293|4292|4289.5|4289|1303
1621249640000|2021-05-17 11:07:20|4293.5|4293|4293.5|4292.5|4293.5|4293|4293|4292.5|383
1621249650000|2021-05-17 11:07:30|4294|4293|4294|4293.5|4294|4293.5|4294|4293|477
1621249660000|2021-05-17 11:07:40|||||||||15
1621249670000|2021-05-17 11:07:50|4294.5|4294|4294.5|4293.5|4295|4294|4294.5|4293.5|210
1621249680000|2021-05-17 11:08:00|||||||||1
1621249690000|2021-05-17 11:08:10|4295|4294|4295|4294|4295|4294.5|4295|4294|332
1621249700000|2021-05-17 11:08:20|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|187
1621249710000|2021-05-17 11:08:30|4295|4294|4294|4293.5|4295.5|4294.5|4294|4293.5|4675
1621249730000|2021-05-17 11:08:50|4293.5|4293|4293.5|4293|4293.5|4293.5|4293|4292.5|4201
1621249740000|2021-05-17 11:09:00|4294|4292.5|4295|4294|4295|4294|4294|4292.5|957
1621249760000|2021-05-17 11:09:20|4295.5|4294.5|4296|4295.5|4296|4295.5|4295.5|4294.5|562
1621249770000|2021-05-17 11:09:30|4296.5|4295|4295.5|4295|4296.5|4295|4295.5|4295|588
1621249780000|2021-05-17 11:09:40|4296||4296||4296||4296||0
1621249790000|2021-05-17 11:09:50|||||||||1135
1621249800000|2021-05-17 11:10:00|4295.5||4295.5||4295.5||4295.5||1135
1621249810000|2021-05-17 11:10:10|||||||||200
1621249820000|2021-05-17 11:10:20|||||||||32
1621249830000|2021-05-17 11:10:30|4295|4294.5|4295.5|4295|4295.5|4295|4295|4294.5|633
1621249840000|2021-05-17 11:10:40|4296|4295.5|4296|4295|4296|4295.5|4295.5|4295|214
1621249860000|2021-05-17 11:11:00|4296.5|4295.5|4297.5|4296.5|4297.5|4296.5|4296.5|4295.5|190
1621249870000|2021-05-17 11:11:10|4298|4297|4298|4297|4298|4297|4298|4297|0
1621249880000|2021-05-17 11:11:20|4298.5|4297.5|4299|4298|4299|4298|4298.5|4297.5|228
1621249890000|2021-05-17 11:11:30|4299.5|4298.5|4300|4299|4300|4299|4299.5|4298.5|46
1621249920000|2021-05-17 11:12:00|4300.5|4299.5|4300.5|4299.5|4301|4300|4300.5|4299.5|832
1621249930000|2021-05-17 11:12:10|4301|4300|4301.5|4300.5|4301.5|4300.5|4301|4300|0
1621249940000|2021-05-17 11:12:20|4302|4301|4302|4301|4302|4301.5|4302|4301|0
1621249980000|2021-05-17 11:13:00|4301.5|4300.5|4301.5|4300.5|4301.5|4300.5|4301|4300.5|2476
1621249990000|2021-05-17 11:13:10|4301|4301|4302|4301|4302|4301|4301|4301|1346
1621250000000|2021-05-17 11:13:20|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|4302.5|4301.5|171
1621250010000|2021-05-17 11:13:30|||||||||22
1621250030000|2021-05-17 11:13:50|4302|4301|4302|4301.5|4302|4301.5|4301.5|4300.5|1296
1621250040000|2021-05-17 11:14:00|4302.5|4302|4303|4302|4303|4302.5|4302.5|4302|545
1621250050000|2021-05-17 11:14:10|4303.5|4302.5|4303.5|4303|4304|4303.5|4303.5|4302.5|384
1621250060000|2021-05-17 11:14:20|||||||||22
1621250070000|2021-05-17 11:14:30|||||||||203
1621250090000|2021-05-17 11:14:50|||||||||12
1621250100000|2021-05-17 11:15:00|4303|4302.5|4301.5|4300.5|4303|4302.5|4301.5|4300.5|1964
1621250110000|2021-05-17 11:15:10|4302|4301|4302.5|4302|4302.5|4302|4301.5|4300.5|958
1621250120000|2021-05-17 11:15:20|4303|4302.5|4303|4302|4303|4302.5|4303|4302|460
1621250140000|2021-05-17 11:15:40|4302.5|4301.5|4301.5|4300.5|4302.5|4301.5|4301.5|4300.5|520
1621250150000|2021-05-17 11:15:50|4302|4301|4302.5|4301.5|4302.5|4302|4302|4301|204
1621250160000|2021-05-17 11:16:00|4303|4302|4303.5|4302.5|4303.5|4302.5|4303|4302|211
1621250170000|2021-05-17 11:16:10|4304|4303|4304|4303.5|4304|4303.5|4304|4302.5|459
1621250180000|2021-05-17 11:16:20|4304.5|4304|4305|4304.5|4305|4304.5|4304.5|4304|312
1621250190000|2021-05-17 11:16:30|||||||||92
1621250200000|2021-05-17 11:16:40|4304.5|4304|4304|4303.5|4304.5|4304|4304|4303.5|648
1621250220000|2021-05-17 11:17:00|4303.5|4303|4304|4303|4304|4303.5|4303.5|4302|874
1621250240000|2021-05-17 11:17:20|4304.5|4303.5|4305|4304.5|4305|4304.5|4304.5|4303.5|124
1621250250000|2021-05-17 11:17:30|4305.5|4305|4305.5|4304.5|4305.5|4305|4305.5|4304.5|64
1621250270000|2021-05-17 11:17:50|4305||4305||4305||4305||145
1621250280000|2021-05-17 11:18:00|4305.5||4305.5||4305.5||4305.5||0
1621250290000|2021-05-17 11:18:10|4305|4304|4304|4303.5|4305|4304|4304|4303.5|607
1621250300000|2021-05-17 11:18:20|4304.5||4304.5||4304.5||4304.5||50
1621250310000|2021-05-17 11:18:30|4305|4304|4305|4304|4305|4304|4305|4304|0
1621250330000|2021-05-17 11:18:50|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|4304|4303.5|95
1621250340000|2021-05-17 11:19:00|4304|4303|4303|4302|4304.5|4303|4303|4302|1313
1621250350000|2021-05-17 11:19:10|4302.5|4301.5|4302|4301|4302.5|4301.5|4302|4301|0
1621250360000|2021-05-17 11:19:20|4301.5|4300.5|4301.5|4300.5|4301.5|4300.5|4301.5|4300.5|0
1621250370000|2021-05-17 11:19:30|4301|4300|4300|4299|4301|4300|4300|4299|24
1621250380000|2021-05-17 11:19:40|4300.5|4298.5|4300.5|4299.5|4301|4300|4300.5|4298.5|599
1621250390000|2021-05-17 11:19:50|4300|4299|4300|4299.5|4300.5|4299.5|4300|4299|24
1621250410000|2021-05-17 11:20:10|4300.5|4300|4301|4300|4301|4300|4300.5|4300|0
1621250430000|2021-05-17 11:20:30|4301.5|4300.5|4300|4299|4301.5|4300.5|4299|4298.5|4554
1621250440000|2021-05-17 11:20:40|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|4300.5|4299|0
1621250470000|2021-05-17 11:21:10|4300|4299|4300|4299|4300|4299.5|4299.5|4299|1632
1621250480000|2021-05-17 11:21:20|4300.5|4299.5|4300.5|4300|4300.5|4300|4300.5|4299.5|128
1621250490000|2021-05-17 11:21:30|||||||||59
1621250510000|2021-05-17 11:21:50|4301|4300.5|4301.5|4300.5|4301.5|4300.5|4301|4300.5|123
1621250520000|2021-05-17 11:22:00|4301|4300|4301|4300|4301|4300|4301|4300|284
1621250530000|2021-05-17 11:22:10|4300.5|4299.5|4299.5|4298|4301|4299.5|4299|4298|1640
1621250560000|2021-05-17 11:22:40|4300|4298.5|4300|4299|4300.5|4300|4300|4298.5|542
1621250570000|2021-05-17 11:22:50|4299.5|4298.5|4298.5|4297.5|4300|4298.5|4298.5|4297.5|257
1621250580000|2021-05-17 11:23:00|4299|4298|4299|4298|4299|4298.5|4299|4298|322
1621250590000|2021-05-17 11:23:10|4299.5|4298.5|4301|4300|4301|4300.5|4299.5|4298|736
1621250600000|2021-05-17 11:23:20|4300.5|4299.5|4300|4299|4300.5|4299.5|4300|4299|48
1621250610000|2021-05-17 11:23:30|4299.5||4299.5||4300||4299.5||349
1621250620000|2021-05-17 11:23:40|4299|4298.5|4299.5|4298.5|4299.5|4298.5|4299|4298|334
1621250630000|2021-05-17 11:23:50|4299|4298|4299|4298|4299|4298.5|4299|4298|281
1621250640000|2021-05-17 11:24:00|4298.5||4298.5||4298.5||4298.5||231
1621250660000|2021-05-17 11:24:20|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|574
1621250670000|2021-05-17 11:24:30|4299|4298.5|4299.5|4298.5|4299.5|4298.5|4299|4298.5|379
1621250690000|2021-05-17 11:24:50||4299||4298.5||4299||4298.5|0
1621250700000|2021-05-17 11:25:00|4299||4299||4299||4299||458
1621250710000|2021-05-17 11:25:10|4298.5|4298|4298|4297|4298.5|4298|4297.5|4296.5|773
1621250720000|2021-05-17 11:25:20|4297.5|4296.5|4297.5|4296.5|4297.5|4297|4297.5|4296.5|257
1621250730000|2021-05-17 11:25:30|4297|4296|4297|4295.5|4297|4296|4297|4295.5|46
1621250740000|2021-05-17 11:25:40|4296.5|4295|4297|4295.5|4297.5|4296.5|4295|4294|1546
1621250750000|2021-05-17 11:25:50|4296.5||4296.5||4296.5||4296.5||0
1621250760000|2021-05-17 11:26:00|4296|4295|4295|4294|4296|4295.5|4295|4294|486
1621250770000|2021-05-17 11:26:10|4295.5|4294.5|4296|4295.5|4296|4295.5|4295.5|4294.5|583
1621250780000|2021-05-17 11:26:20||4295||4295||4295||4295|0
1621250790000|2021-05-17 11:26:30|4295.5|4295.5|4296|4295|4296|4295.5|4295.5|4295|493
1621250800000|2021-05-17 11:26:40|4296.5|4295.5|4297|4296.5|4297|4296.5|4296.5|4295.5|527
1621250810000|2021-05-17 11:26:50||4296||4296||4296||4296|103
1621250820000|2021-05-17 11:27:00|4296.5|4295.5|4296|4295.5|4297|4296|4296|4295.5|527
1621250830000|2021-05-17 11:27:10|4296.5|4296|4297|4296|4297|4296|4296.5|4296|150
1621250850000|2021-05-17 11:27:30||4296.5||4296.5||4296.5||4296.5|1
1621250870000|2021-05-17 11:27:50|4297.5|4297|4297.5|4296.5|4297.5|4297|4297.5|4296.5|56
1621250890000|2021-05-17 11:28:10||4297||4297||4297||4297|0
1621250900000|2021-05-17 11:28:20|4298|4297.5|4298|4297|4298|4297.5|4298|4297|175
1621250910000|2021-05-17 11:28:30|4297.5||4298||4298||4297.5||60
1621250920000|2021-05-17 11:28:40|||||||||46
1621250930000|2021-05-17 11:28:50||4297.5||4297.5||4297.5||4297.5|0
1621250940000|2021-05-17 11:29:00|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|64
1621250950000|2021-05-17 11:29:10|4299|4298.5|4299.5|4298.5|4299.5|4298.5|4299|4298|200
1621250960000|2021-05-17 11:29:20|4299|4298|4298|4297|4299.5|4298|4298|4297|977
1621250970000|2021-05-17 11:29:30|4298.5|4297.5|4299|4297.5|4299|4298|4298.5|4297.5|120
1621250980000|2021-05-17 11:29:40|4298.5|4298|4298.5|4297.5|4298.5|4298|4298.5|4297.5|83
1621250990000|2021-05-17 11:29:50|4299||4299||4299||4299||0
1621251000000|2021-05-17 11:30:00||4298||4298||4298||4298|675
1621251010000|2021-05-17 11:30:10|||||||||30
1621251020000|2021-05-17 11:30:20|4298.5|4297.5|4299|4298|4299|4298|4298|4297.5|59
1621251030000|2021-05-17 11:30:30|4298.5|4297.5|4298|4297.5|4298.5|4297.5|4298|4297.5|252
1621251050000|2021-05-17 11:30:50|4297.5|4297|4297.5|4296.5|4298|4297|4297.5|4296.5|1001
1621251060000|2021-05-17 11:31:00|4297|4296|4296.5|4296|4297|4296|4296.5|4296|467
1621251070000|2021-05-17 11:31:10|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296.5|285
1621251080000|2021-05-17 11:31:20|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|142
1621251100000|2021-05-17 11:31:40|||||||||35
1621251120000|2021-05-17 11:32:00|4297.5|4297|4297|4296.5|4297.5|4297|4297|4296.5|1100
1621251130000|2021-05-17 11:32:10|4297.5||4297.5||4297.5||4297.5||0
1621251140000|2021-05-17 11:32:20||4297||4297||4297||4297|43
1621251160000|2021-05-17 11:32:40|||||||||201
1621251170000|2021-05-17 11:32:50|||||||||320
1621251180000|2021-05-17 11:33:00|4298|4297.5|4298|4297|4298|4297.5|4297.5|4297|663
1621251190000|2021-05-17 11:33:10||4297.5||4297.5||4297.5||4297.5|83
1621251200000|2021-05-17 11:33:20|4298.5|4298|4298|4297.5|4299|4298.5|4298|4297.5|1586
1621251210000|2021-05-17 11:33:30|4297.5|4297|4297.5|4296.5|4297.5|4297|4297.5|4296.5|1268
1621251220000|2021-05-17 11:33:40|4297|4296|4297|4296.5|4297.5|4296.5|4296.5|4296|963
1621251230000|2021-05-17 11:33:50|4297.5|4297|4298|4297.5|4298|4297.5|4297|4296.5|1315
1621251270000|2021-05-17 11:34:30|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|406
1621251280000|2021-05-17 11:34:40|4297|4296.5|4298|4297.5|4298|4297.5|4297|4296.5|1005
1621251300000|2021-05-17 11:35:00|4298.5|4298|4299.5|4298.5|4299.5|4298.5|4298.5|4297.5|606
1621251310000|2021-05-17 11:35:10|4299||4299||4299||4299||141
1621251320000|2021-05-17 11:35:20|4299.5||4299.5||4299.5||4299.5||0
1621251340000|2021-05-17 11:35:40|4300|4299|4300|4299|4300.5|4299.5|4299.5|4299|895
1621251350000|2021-05-17 11:35:50|4299.5|4298.5|4299|4298.5|4300|4298.5|4298.5|4298|1408
1621251370000|2021-05-17 11:36:10|4299.5||4299.5||4299.5||4299.5||2
1621251380000|2021-05-17 11:36:20|4300|4299|4300.5|4299.5|4300.5|4299.5|4300|4299|594
1621251390000|2021-05-17 11:36:30||4300||4300||4300||4300|0
1621251400000|2021-05-17 11:36:40|4301|4300.5|4301.5|4301|4301.5|4301|4301|4300.5|790
1621251410000|2021-05-17 11:36:50|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|248
1621251420000|2021-05-17 11:37:00|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|1361
1621251430000|2021-05-17 11:37:10|4301|4300.5|4303|4302|4303|4302|4301|4300.5|295
1621251440000|2021-05-17 11:37:20|4302.5||4303||4303||4302.5||0
1621251450000|2021-05-17 11:37:30||4302.5||4302.5||4302.5||4302.5|87
1621251470000|2021-05-17 11:37:50|||||||||167
1621251500000|2021-05-17 11:38:20|4302.5|4302|4304|4303|4304|4303|4302.5|4302|1493
1621251510000|2021-05-17 11:38:30|4303.5||4303.5||4303.5||4303.5||305
1621251520000|2021-05-17 11:38:40|4304||4303.5||4304||4303.5||0
1621251530000|2021-05-17 11:38:50|4304||4303.5||4304||4303.5||43
1621251540000|2021-05-17 11:39:00|||||||||74
1621251550000|2021-05-17 11:39:10|4304|4303.5|4304|4303.5|4304|4303.5|4304|4303.5|40
1621251570000|2021-05-17 11:39:30|4304.5|4304|4304.5|4304|4305|4304|4304.5|4304|37
1621251590000|2021-05-17 11:39:50|4305||4305||4305||4305||0
1621251600000|2021-05-17 11:40:00|4304.5||4304.5||4304.5||4304.5||83
1621251610000|2021-05-17 11:40:10|4305|4304.5|4305|4304|4305.5|4304.5|4304.5|4304|1713
1621251620000|2021-05-17 11:40:20|4305.5|4304.5|4306|4305.5|4306|4305.5|4305.5|4304.5|710
1621251630000|2021-05-17 11:40:30|4306.5|4306|4306.5|4306|4306.5|4306|4306.5|4305.5|124
1621251640000|2021-05-17 11:40:40|4306|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305|1116
1621251650000|2021-05-17 11:40:50||4306||4306||4306||4306|144
1621251660000|2021-05-17 11:41:00|4306|4305.5|4306|4305.5|4306|4305.5|4306|4305.5|270
1621251680000|2021-05-17 11:41:20|4305.5|4305|4306|4305.5|4306|4305.5|4305.5|4305|685
1621251690000|2021-05-17 11:41:30|4305.5|4305|4305|4304|4305.5|4305|4305|4304|497
1621251720000|2021-05-17 11:42:00||4304.5||4304.5||4304.5||4304.5|0
1621251730000|2021-05-17 11:42:10|4304.5|4304|4305|4304|4305|4304|4304.5|4304|98
1621251740000|2021-05-17 11:42:20|4304.5||4305||4305||4304.5||0
1621251750000|2021-05-17 11:42:30||4304.5||4304.5||4304.5||4304.5|0
1621251760000|2021-05-17 11:42:40|4304.5|4304|4303.5|4303|4304.5|4304|4303.5|4302.5|2655
1621251820000|2021-05-17 11:43:40|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302.5|107
1621251830000|2021-05-17 11:43:50|4302.5|4302|4302.5|4302|4303|4302.5|4302.5|4302|798
1621251840000|2021-05-17 11:44:00|4302|4301.5|4302.5|4301.5|4302.5|4302|4302|4301.5|485
1621251850000|2021-05-17 11:44:10|4302|4301|4301.5|4301|4302|4301|4300.5|4300|2047
1621251860000|2021-05-17 11:44:20|4302|4301.5|4301|4300|4302.5|4301.5|4301|4300|305
1621251880000|2021-05-17 11:44:40|4300.5|4300.5|4302|4301|4302|4301.5|4300.5|4300.5|1846
1621251890000|2021-05-17 11:44:50|4302.5|4301.5|4303.5|4302.5|4303.5|4303|4302.5|4301.5|935
1621251900000|2021-05-17 11:45:00|4303|4302|4302|4301|4303|4302|4302|4301|1182
1621251910000|2021-05-17 11:45:10||4300.5||4300.5||4300.5||4300.5|0
1621251920000|2021-05-17 11:45:20|4302.5|4301|4303.5|4303|4303.5|4303|4302.5|4301|852
1621251930000|2021-05-17 11:45:30|4304|4303.5|4303|4302.5|4304|4303.5|4303|4302.5|946
1621251950000|2021-05-17 11:45:50|4302.5|4302|4303.5|4303|4303.5|4303|4302.5|4302|997
1621251960000|2021-05-17 11:46:00|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302.5|276
1621251980000|2021-05-17 11:46:20|||||||||389
1621251990000|2021-05-17 11:46:30|4303.5|4303|4304|4303.5|4304|4303.5|4303.5|4303|86
1621252000000|2021-05-17 11:46:40|4304.5|4304|4305|4304|4305|4304.5|4304.5|4304|381
1621252010000|2021-05-17 11:46:50|4304.5|4303.5|4304|4303.5|4305|4304|4304|4303.5|2018
1621252020000|2021-05-17 11:47:00|4303.5|4303|4303|4302.5|4304|4303|4303|4302.5|2244
1621252040000|2021-05-17 11:47:20|4303.5||4304||4304||4303.5||581
1621252050000|2021-05-17 11:47:30|4303.5|4303|4304|4303|4304|4303|4303.5|4303|35
1621252070000|2021-05-17 11:47:50|||||||||22
1621252080000|2021-05-17 11:48:00|4303.5||4303.5||4303.5||4303.5||0
1621252090000|2021-05-17 11:48:10|4304|4303.5|4304.5|4303.5|4304.5|4303.5|4304|4303.5|64
1621252100000|2021-05-17 11:48:20|4304|4304|4305|4304|4305|4304|4304|4304|0
1621252110000|2021-05-17 11:48:30|4304.5|4303.5|4304.5|4303.5|4305|4304|4303.5|4303|3159
1621252140000|2021-05-17 11:49:00|4304|4303|4304|4303.5|4304.5|4303.5|4303.5|4303|794
1621252150000|2021-05-17 11:49:10|4304.5|4303|4305|4304|4305|4304|4304.5|4303|81
1621252160000|2021-05-17 11:49:20|4305.5|4304.5|4305|4304.5|4305.5|4304.5|4305|4304.5|0
1621252170000|2021-05-17 11:49:30|4305.5||4305.5||4305.5||4305.5||0
1621252180000|2021-05-17 11:49:40||4305||4305||4305||4305|0
1621252190000|2021-05-17 11:49:50||4304.5||4304.5||4304.5||4304.5|0
1621252200000|2021-05-17 11:50:00|4305||4305||4305||4305||0
1621252210000|2021-05-17 11:50:10|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4305|180
1621252220000|2021-05-17 11:50:20|4306|4305.5|4306.5|4305.5|4306.5|4305.5|4305.5|4305|266
1621252230000|2021-05-17 11:50:30|4306||4306||4306||4306||60
1621252240000|2021-05-17 11:50:40|4305.5|4305|4305.5|4304.5|4306|4305|4305|4304.5|2959
1621252250000|2021-05-17 11:50:50|4305|4304|4304.5|4304|4305|4304|4304.5|4304|651
1621252260000|2021-05-17 11:51:00|4305|4304.5|4305.5|4305|4305.5|4305|4305|4304.5|316
1621252280000|2021-05-17 11:51:20|4306|4305.5|4306|4305|4306|4305.5|4306|4305|47
1621252300000|2021-05-17 11:51:40|4305.5||4305.5||4305.5||4305.5||0
1621252310000|2021-05-17 11:51:50|4306|4304.5|4305.5|4304.5|4306|4304.5|4305|4304.5|1758
1621252320000|2021-05-17 11:52:00|4305|4305|4305.5|4305|4306|4305|4305|4304.5|373
1621252330000|2021-05-17 11:52:10|4306||4306||4306||4306||0
1621252340000|2021-05-17 11:52:20|4305.5|4304.5|4305|4304.5|4306|4305|4305|4304.5|383
1621252350000|2021-05-17 11:52:30|4305.5||4305.5||4305.5||4305||0
1621252380000|2021-05-17 11:53:00|4306|4305|4306|4305|4306|4305|4306|4305|0
1621252390000|2021-05-17 11:53:10|4305.5|4304.5|4304.5|4304|4305.5|4304.5|4304.5|4304|991
1621252420000|2021-05-17 11:53:40|4305|4304.5|4305|4304.5|4305|4304.5|4305|4304.5|693
1621252430000|2021-05-17 11:53:50|4305.5|4305|4306.5|4306|4306.5|4306|4305.5|4305|513
1621252440000|2021-05-17 11:54:00|||||||||541
1621252460000|2021-05-17 11:54:20|4307|4306.5|4307.5|4306.5|4307.5|4306.5|4307|4306.5|296
1621252470000|2021-05-17 11:54:30|4307|4307|4307.5|4306.5|4307.5|4307|4307|4306.5|0
1621252480000|2021-05-17 11:54:40|4308|4307|4307.5|4307|4308.5|4308|4307.5|4307|2073
1621252490000|2021-05-17 11:54:50|4308|4306.5|4307|4306.5|4308|4306.5|4307|4306.5|1573
1621252500000|2021-05-17 11:55:00|4307.5|4307|4307.5|4306.5|4307.5|4307|4307.5|4306.5|261
1621252520000|2021-05-17 11:55:20||4307||4306.5||4307||4306.5|0
1621252530000|2021-05-17 11:55:30|4307||4307.5||4307.5||4307||0
1621252540000|2021-05-17 11:55:40|4307||4307||4307||4307||0
1621252580000|2021-05-17 11:56:20|4307.5|4307|4307.5|4307|4307.5|4307|4307.5|4307|305
1621252610000|2021-05-17 11:56:50|4307|4306.5|4307|4306|4307|4306.5|4306.5|4306|2363
1621252620000|2021-05-17 11:57:00||4306.5||4306.5||4306.5||4306.5|0
1621252630000|2021-05-17 11:57:10|4307.5|4307|4307|4306.5|4307.5|4307|4307|4306.5|1437
1621252640000|2021-05-17 11:57:20|4307.5|4307|4307|4306.5|4307.5|4307|4307|4306.5|825
1621252660000|2021-05-17 11:57:40|4306.5|4306|4306.5|4306|4306.5|4306.5|4306.5|4306|1027
1621252670000|2021-05-17 11:57:50|4306|4305.5|4306|4305.5|4306|4305.5|4306|4305.5|932
1621252680000|2021-05-17 11:58:00|4305.5|4305|4306|4305.5|4306|4305.5|4305.5|4304.5|351
1621252710000|2021-05-17 11:58:30|||||||||138
1621252720000|2021-05-17 11:58:40|4305.5|4305|4305.5|4305|4306|4305|4305.5|4305|120
1621252730000|2021-05-17 11:58:50||4304.5||4304.5||4304.5||4304.5|1
1621252740000|2021-05-17 11:59:00||4305||4304.5||4305||4304.5|0
1621252750000|2021-05-17 11:59:10||4305||4305||4305||4304.5|0
1621252770000|2021-05-17 11:59:30|||||||||75
1621252780000|2021-05-17 11:59:40|4306|4305.5|4306.5|4306|4307|4306.5|4306|4305|1387
1621252790000|2021-05-17 11:59:50|4306|4305.5|4306|4305.5|4306|4305.5|4306|4305.5|451
1621252800000|2021-05-17 12:00:00|4305.5|4305|4305|4304|4306|4305.5|4305|4304|901
1621252810000|2021-05-17 12:00:10|4304.5|4303.5|4305|4304|4305|4304|4304.5|4303.5|0
1621252820000|2021-05-17 12:00:20|4304.5|4303.5|4305|4304.5|4305|4304.5|4304.5|4303.5|438
1621252840000|2021-05-17 12:00:40|4304.5|4304|4304|4303.5|4304.5|4304|4304|4303.5|204
1621252860000|2021-05-17 12:01:00|4303.5|4303|4304|4303|4304|4303|4303.5|4303|448
1621252890000|2021-05-17 12:01:30||4303.5||4303||4303.5||4303|0
1621252900000|2021-05-17 12:01:40||4303.5||4303.5||4303.5||4303|0
1621252910000|2021-05-17 12:01:50|4304.5|4304|4305|4304|4305|4304.5|4304.5|4304|210
1621252920000|2021-05-17 12:02:00|4304.5||4305||4305||4304.5||0
1621252940000|2021-05-17 12:02:20|||||||||115
1621252970000|2021-05-17 12:02:50|||||||||115
1621252980000|2021-05-17 12:03:00|4304.5|4303.5|4304|4303.5|4305|4304|4304|4303.5|1891
1621252990000|2021-05-17 12:03:10|4303.5|4303|4304|4303.5|4304|4303.5|4303.5|4303|1127
1621253000000|2021-05-17 12:03:20|4304.5|4304|4303.5|4303|4304.5|4304|4303.5|4302.5|623
1621253010000|2021-05-17 12:03:30|4304|4303.5|4304.5|4303.5|4304.5|4303.5|4304|4303|0
1621253030000|2021-05-17 12:03:50|4304|4303|4304|4303|4304|4303|4304|4303|0
1621253040000|2021-05-17 12:04:00||4303.5||4303.5||4303.5||4303.5|0
1621253050000|2021-05-17 12:04:10|4304.5||4304.5||4304.5||4304.5||0
1621253060000|2021-05-17 12:04:20|4305|4304|4304.5|4304|4305|4304.5|4304.5|4303.5|534
1621253070000|2021-05-17 12:04:30|4305||4305||4305||4305||116
1621253090000|2021-05-17 12:04:50|4305.5|4304.5|4306.5|4305.5|4306.5|4305.5|4305.5|4304.5|602
1621253100000|2021-05-17 12:05:00|4306|4306|4305.5|4305|4306|4306|4305.5|4305|1286
1621253130000|2021-05-17 12:05:30|4306|4304.5|4305|4304|4306|4304.5|4305|4304|837
1621253150000|2021-05-17 12:05:50||4304.5||4304.5||4304.5||4304.5|0
1621253160000|2021-05-17 12:06:00|||||||||80
1621253180000|2021-05-17 12:06:20|4304.5|4304|4305.5|4305|4306|4305.5|4304.5|4304|1291
1621253190000|2021-05-17 12:06:30|4306||4306||4306||4306||0
1621253210000|2021-05-17 12:06:50|4306.5|4305.5|4306.5|4305.5|4306.5|4306|4306.5|4305.5|137
1621253220000|2021-05-17 12:07:00|4306|4306|4305|4304.5|4306|4306|4305|4304.5|1975
1621253230000|2021-05-17 12:07:10|4304.5|4304|4304|4303.5|4304.5|4304|4304|4303.5|1421
1621253250000|2021-05-17 12:07:30|4303.5|4303|4302.5|4301.5|4304|4303|4302.5|4301.5|1282
1621253260000|2021-05-17 12:07:40|4303|4302|4303.5|4302.5|4303.5|4302.5|4303|4301.5|22
1621253310000|2021-05-17 12:08:30||4303||4303||4303||4303|0
1621253320000|2021-05-17 12:08:40|4304|4303.5|4304|4303|4304|4303.5|4304|4303|678
1621253330000|2021-05-17 12:08:50|||||||||110
1621253340000|2021-05-17 12:09:00|4303.5|4302.5|4303.5|4302.5|4303.5|4302.5|4303|4302.5|1366
1621253350000|2021-05-17 12:09:10|4304|4303|4304|4303|4304|4303|4303.5|4303|0
1621253420000|2021-05-17 12:10:20||4303.5||4303.5||4303.5||4303.5|330
1621253430000|2021-05-17 12:10:30|4304.5|4303|4304.5|4303.5|4305|4304|4304.5|4303|781
1621253440000|2021-05-17 12:10:40|4305|4304|4305|4304.5|4305|4304.5|4304.5|4304|752
1621253450000|2021-05-17 12:10:50|4305.5|4305|4307.5|4306.5|4307.5|4306.5|4305.5|4305|950
1621253470000|2021-05-17 12:11:10|4308|4307|4307|4306.5|4308|4307|4307|4306.5|1028
1621253480000|2021-05-17 12:11:20|4307.5|4306|4307|4306|4307.5|4306.5|4306.5|4306|2743
1621253510000|2021-05-17 12:11:50|||||||||23
1621253520000|2021-05-17 12:12:00|4306.5||4307||4307||4306.5||0
1621253540000|2021-05-17 12:12:20|4306.5||4306.5||4306.5||4306.5||0
1621253560000|2021-05-17 12:12:40|4306|4305.5|4304.5|4303.5|4306.5|4305.5|4303.5|4303|2853
1621253580000|2021-05-17 12:13:00|4305|4304|4305.5|4304.5|4305.5|4305|4305|4304|1966
1621253590000|2021-05-17 12:13:10|||||||||116
1621253600000|2021-05-17 12:13:20|4305|4304|4304.5|4304|4305|4304.5|4304.5|4304|243
1621253610000|2021-05-17 12:13:30|4305||4305||4305||4305||0
1621253620000|2021-05-17 12:13:40|4304.5|4303.5|4304|4303|4304.5|4303.5|4303.5|4303|1198
1621253630000|2021-05-17 12:13:50|4303.5||4303.5||4303.5||4303.5||0
1621253640000|2021-05-17 12:14:00|4304|4302.5|4303|4302.5|4304|4302.5|4303|4302.5|969
1621253650000|2021-05-17 12:14:10|4303.5|4303|4304|4303|4304|4303|4303.5|4303|138
1621253660000|2021-05-17 12:14:20|||||||||2
1621253680000|2021-05-17 12:14:40|4304.5|4303.5|4303.5|4303|4304.5|4304|4303.5|4303|448
1621253690000|2021-05-17 12:14:50|4304|4303.5|4304.5|4303.5|4304.5|4303.5|4304|4303.5|668
1621253700000|2021-05-17 12:15:00|||||||||232
1621253720000|2021-05-17 12:15:20||4304||4303.5||4304||4303.5|23
1621253740000|2021-05-17 12:15:40|4304||4304.5||4304.5||4304||117
1621253750000|2021-05-17 12:15:50|4304||4304||4304||4304||11
1621253760000|2021-05-17 12:16:00|4304.5|4304|4305.5|4304.5|4305.5|4304.5|4304.5|4303.5|2426
1621253790000|2021-05-17 12:16:30|||||||||54
1621253800000|2021-05-17 12:16:40|4305||4305||4305||4305||520
1621253810000|2021-05-17 12:16:50|4304.5|4304|4305|4304|4305|4304.5|4304.5|4304|2320
1621253820000|2021-05-17 12:17:00|4305.5|4304.5|4305.5|4305|4306|4305.5|4305.5|4304.5|425
1621253830000|2021-05-17 12:17:10|4306|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|293
1621253850000|2021-05-17 12:17:30|4306|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|986
1621253860000|2021-05-17 12:17:40|||||||||340
1621253900000|2021-05-17 12:18:20|4305|4304.5|4305|4304.5|4305|4304.5|4305|4304.5|1182
1621253910000|2021-05-17 12:18:30|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4305|300
1621253930000|2021-05-17 12:18:50|||||||||1
1621253940000|2021-05-17 12:19:00|4306|4305.5|4306.5|4305.5|4307|4305.5|4306|4305.5|21
1621253950000|2021-05-17 12:19:10|||||||||291
1621253960000|2021-05-17 12:19:20||4306||4306||4306||4306|143
1621253970000|2021-05-17 12:19:30|4307|4306.5|4308|4307|4308|4307|4307|4306.5|317
1621253990000|2021-05-17 12:19:50|4307.5||4308||4308||4307.5||95
1621254010000|2021-05-17 12:20:10|4307.5|4306.5|4308|4307|4308|4307|4307|4306.5|1998
1621254020000|2021-05-17 12:20:20|4308.5|4307.5|4308|4307|4308.5|4308|4308|4307|783
1621254030000|2021-05-17 12:20:30|4307.5|4307.5|4309|4308|4309|4308.5|4307.5|4307.5|201
1621254040000|2021-05-17 12:20:40||4308.5||4308||4308.5||4308|0
1621254050000|2021-05-17 12:20:50|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|4308|4307|1119
1621254060000|2021-05-17 12:21:00|4309|4308|4309|4308|4309|4308|4309|4308|0
1621254070000|2021-05-17 12:21:10|4308.5||4308.5||4309||4308.5||0
1621254080000|2021-05-17 12:21:20|4309|4308.5|4309|4308|4309|4308.5|4309|4308|70
1621254090000|2021-05-17 12:21:30|4308.5|4308.5|4309|4308|4309|4308.5|4308.5|4308|0
1621254100000|2021-05-17 12:21:40|4308.5||4308.5||4308.5||4308.5||0
1621254110000|2021-05-17 12:21:50|4308|4307.5|4308|4307.5|4308.5|4308|4308|4307.5|951
1621254130000|2021-05-17 12:22:10|4307.5|4307|4308|4307|4308|4307.5|4307.5|4307|774
1621254140000|2021-05-17 12:22:20|4308.5|4307.5|4308|4307.5|4308.5|4307.5|4308|4307.5|0
1621254150000|2021-05-17 12:22:30|4308.5|4308|4308.5|4308|4308.5|4308|4308.5|4308|472
1621254180000|2021-05-17 12:23:00|4309|4308.5|4309|4308|4309.5|4308.5|4309|4308|64
1621254200000|2021-05-17 12:23:20|||||||||2
1621254210000|2021-05-17 12:23:30|4308.5|4308.5|4308.5|4308|4308.5|4308.5|4308.5|4308|683
1621254220000|2021-05-17 12:23:40|4309||4309||4309||4309||92
1621254230000|2021-05-17 12:23:50|4308.5||4308.5||4308.5||4308.5||0
1621254250000|2021-05-17 12:24:10|4309|4308.5|4309|4308.5|4309|4308.5|4309|4308.5|0
1621254260000|2021-05-17 12:24:20|4308.5|4308|4309|4308|4309|4308|4308.5|4308|181
1621254270000|2021-05-17 12:24:30|4308.5||4308.5||4308.5||4308.5||0
1621254310000|2021-05-17 12:25:10|4309|4308.5|4310|4309|4310|4309|4309|4308.5|1317
1621254330000|2021-05-17 12:25:30|4309.5|4308.5|4308.5|4308|4309.5|4308.5|4308.5|4308|1066
1621254350000|2021-05-17 12:25:50|4309||4309||4309||4309||0
1621254360000|2021-05-17 12:26:00|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|4309|4308.5|0
1621254380000|2021-05-17 12:26:20|4310|4309|4310|4309.5|4310|4309.5|4309.5|4309|176
1621254390000|2021-05-17 12:26:30|4309.5|4309|4309|4308.5|4309.5|4309|4309|4308.5|1867
1621254400000|2021-05-17 12:26:40|||||||||150
1621254410000|2021-05-17 12:26:50|4309.5|4309|4310|4309|4310|4309|4309.5|4309|363
1621254420000|2021-05-17 12:27:00|4309.5||4309.5||4309.5||4309.5||433
1621254430000|2021-05-17 12:27:10|4310||4310||4310||4310||0
1621254450000|2021-05-17 12:27:30|4309.5|4308.5|4308.5|4308|4310|4308.5|4308.5|4308|2359
1621254460000|2021-05-17 12:27:40|4309|4308.5|4310|4309|4310|4309|4309|4308.5|559
1621254470000|2021-05-17 12:27:50|4309.5||4310||4310||4309.5||0
1621254480000|2021-05-17 12:28:00|||||||||68
1621254530000|2021-05-17 12:28:50|||||||||2008
1621254540000|2021-05-17 12:29:00||4309.5||4309.5||4309.5||4309.5|338
1621254550000|2021-05-17 12:29:10|4309.5|4309|4309|4308|4310|4309|4309|4308|2469
1621254570000|2021-05-17 12:29:30|||||||||170
1621254580000|2021-05-17 12:29:40|||||||||2
1621254590000|2021-05-17 12:29:50||4307.5||4308||4308||4307.5|603
1621254600000|2021-05-17 12:30:00|4308.5||4308.5||4308.5||4308.5||0
1621254610000|2021-05-17 12:30:10|4308|4307.5|4308|4307|4308|4307.5|4307.5|4307|1037
1621254620000|2021-05-17 12:30:20|4307.5||4307.5||4307.5||4307.5||0
1621254630000|2021-05-17 12:30:30|4308|4307.5|4308|4307|4308|4307.5|4307.5|4307|210
1621254640000|2021-05-17 12:30:40|4307.5||4308||4308||4307.5||15
1621254670000|2021-05-17 12:31:10|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|0
1621254680000|2021-05-17 12:31:20|4308||4308.5||4308.5||4308||0
1621254700000|2021-05-17 12:31:40|4309|4308|4309|4308.5|4309|4308.5|4309|4308|148
1621254710000|2021-05-17 12:31:50|4309.5|4309|4310|4309|4310|4309|4309.5|4309|789
1621254720000|2021-05-17 12:32:00|4310.5|4309.5|4311|4310|4311|4310|4310|4309.5|191
1621254740000|2021-05-17 12:32:20|||||||||60
1621254750000|2021-05-17 12:32:30|4310.5||4310.5||4310.5||4310.5||0
1621254760000|2021-05-17 12:32:40|4310|4309.5|4311|4310|4311|4310|4310|4309.5|3389
1621254770000|2021-05-17 12:32:50|4311.5|4310.5|4311.5|4310.5|4312|4311|4311.5|4310.5|422
1621254780000|2021-05-17 12:33:00|||||||||1855
1621254790000|2021-05-17 12:33:10|4311|4310|4311|4310|4311|4310|4310.5|4309.5|468
1621254810000|2021-05-17 12:33:30|4310.5|4309.5|4311|4310|4311|4310|4310.5|4309.5|0
1621254820000|2021-05-17 12:33:40|4310.5|4310.5|4311|4310|4311|4310.5|4310.5|4310|0
1621254830000|2021-05-17 12:33:50|4310.5|4309.5|4309.5|4309|4311|4309.5|4309.5|4309|2403
1621254840000|2021-05-17 12:34:00|4310||4310||4310||4310||0
1621254870000|2021-05-17 12:34:30|4310.5||4310.5||4310.5||4310.5||0
1621254880000|2021-05-17 12:34:40||4309.5||4309.5||4309.5||4309.5|0
1621254890000|2021-05-17 12:34:50||4310||4310||4310||4310|0
1621254900000|2021-05-17 12:35:00|4311|4310.5|4311|4310.5|4311.5|4310.5|4310.5|4310|399
1621254910000|2021-05-17 12:35:10|4311.5||4311.5||4311.5||4311.5||0
1621254940000|2021-05-17 12:35:40|4311||4311||4311.5||4311||275
1621254950000|2021-05-17 12:35:50|4311.5|4311|4311|4310.5|4312|4311.5|4311|4310.5|4977
1621254970000|2021-05-17 12:36:10|4311.5|4310|4310.5|4310|4311.5|4310.5|4310.5|4310|1326
1621254980000|2021-05-17 12:36:20|4311||4311||4311||4311||602
1621255000000|2021-05-17 12:36:40|4310.5||4311||4311||4310.5||0
1621255010000|2021-05-17 12:36:50|4310.5|4309.5|4310|4309.5|4310.5|4309.5|4309.5|4309|4882
1621255020000|2021-05-17 12:37:00|4310.5|4310|4311|4310|4311|4310|4310.5|4310|869
1621255030000|2021-05-17 12:37:10||4310.5||4310.5||4310.5||4310.5|0
1621255040000|2021-05-17 12:37:20|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|150
1621255050000|2021-05-17 12:37:30|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310.5|300
1621255060000|2021-05-17 12:37:40|4311.5|4311|4311.5|4310.5|4311.5|4311|4311.5|4310.5|944
1621255070000|2021-05-17 12:37:50|4312|4311|4312|4311|4312|4311|4311.5|4311|176
1621255080000|2021-05-17 12:38:00|4311.5||4311.5||4311.5||4311.5||0
1621255090000|2021-05-17 12:38:10|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|196
1621255100000|2021-05-17 12:38:20|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|164
1621255110000|2021-05-17 12:38:30||4311.5||4312||4312||4311.5|0
1621255150000|2021-05-17 12:39:10|||||||||83
1621255160000|2021-05-17 12:39:20|4313|4312.5|4313.5|4313|4314|4313.5|4313|4312.5|847
1621255180000|2021-05-17 12:39:40|4314|4313.5|4314|4313|4314|4313.5|4314|4313|298
1621255190000|2021-05-17 12:39:50|||||||||100
1621255200000|2021-05-17 12:40:00|4313.5||4314||4314||4313.5||176
1621255210000|2021-05-17 12:40:10|4313.5|4313.5|4313.5|4313|4314|4313.5|4313.5|4313|435
1621255230000|2021-05-17 12:40:30|4314|4312.5|4313|4312|4314|4312.5|4312.5|4312|3595
1621255240000|2021-05-17 12:40:40|4312.5|4311.5|4312|4311|4312.5|4312|4311.5|4311|148
1621255250000|2021-05-17 12:40:50|4311.5|4310.5|4311.5|4310.5|4311.5|4310.5|4311|4310.5|461
1621255260000|2021-05-17 12:41:00|4311|4310|4311.5|4310.5|4311.5|4310.5|4310.5|4310|722
1621255280000|2021-05-17 12:41:20|4312|4311|4311.5|4311|4312|4311|4311.5|4311|9
1621255290000|2021-05-17 12:41:30|4312|4311.5|4312.5|4312|4312.5|4312|4312|4311.5|1185
1621255310000|2021-05-17 12:41:50|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|298
1621255320000|2021-05-17 12:42:00|4312.5||4312.5||4312.5||4312.5||0
1621255350000|2021-05-17 12:42:30|4313|4312|4313|4312.5|4314|4313|4313|4312|1226
1621255360000|2021-05-17 12:42:40|4312.5|4312|4312.5|4311.5|4312.5|4312|4312|4311.5|1386
1621255370000|2021-05-17 12:42:50|4312|4312|4312|4311.5|4312|4312|4312|4311.5|30
1621255420000|2021-05-17 12:43:40|4311.5|4311|4312|4311.5|4312|4311.5|4311.5|4311|2851
1621255430000|2021-05-17 12:43:50||4311||4311||4311||4311|324
1621255440000|2021-05-17 12:44:00||4311.5||4311.5||4311.5||4311.5|0
1621255460000|2021-05-17 12:44:20|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|858
1621255470000|2021-05-17 12:44:30|4311|4310.5|4311|4310.5|4311.5|4310.5|4310.5|4310|3520
1621255480000|2021-05-17 12:44:40|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|186
1621255490000|2021-05-17 12:44:50|4312||4312||4312||4312||0
1621255510000|2021-05-17 12:45:10|4311.5|4310.5|4311|4310.5|4311.5|4310.5|4311|4310.5|135
1621255520000|2021-05-17 12:45:20|4311.5||4311.5||4311.5||4311.5||326
1621255530000|2021-05-17 12:45:30|4311||4311||4311||4311||0
1621255560000|2021-05-17 12:46:00|||||||||105
1621255570000|2021-05-17 12:46:10|4310.5|4310|4311|4310|4311|4310.5|4310.5|4310|1629
1621255630000|2021-05-17 12:47:10|4310.5|4310.5|4310|4309.5|4311.5|4310.5|4310|4309.5|2198
1621255640000|2021-05-17 12:47:20|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|206
1621255660000|2021-05-17 12:47:40|||||||||226
1621255680000|2021-05-17 12:48:00|||||||||136
1621255690000|2021-05-17 12:48:10|4311|4310.5|4311.5|4310.5|4311.5|4310.5|4311|4310.5|135
1621255700000|2021-05-17 12:48:20|4311||4311||4311||4311||0
1621255730000|2021-05-17 12:48:50|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|123
1621255740000|2021-05-17 12:49:00|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|291
1621255750000|2021-05-17 12:49:10|4311.5|4311|4311|4310.5|4311.5|4311|4311|4310.5|2225
1621255760000|2021-05-17 12:49:20|4310.5|4310|4310.5|4309.5|4310.5|4310|4310.5|4309.5|50
1621255800000|2021-05-17 12:50:00|||||||||120
1621255810000|2021-05-17 12:50:10|4310|4309|4309.5|4309|4310|4309|4309.5|4309|173
1621255830000|2021-05-17 12:50:30|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|162
1621255850000|2021-05-17 12:50:50|||||||||248
1621255880000|2021-05-17 12:51:20|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|497
1621255890000|2021-05-17 12:51:30|4310||4310||4310||4309.5||0
1621255930000|2021-05-17 12:52:10|||||||||75
1621255940000|2021-05-17 12:52:20|||||||||212
1621255960000|2021-05-17 12:52:40|4310.5|4309.5|4310|4309|4310.5|4309.5|4309.5|4309|998
1621255970000|2021-05-17 12:52:50|4309.5||4310||4310||4309.5||0
1621255980000|2021-05-17 12:53:00|4309.5||4309.5||4309.5||4309.5||128
1621255990000|2021-05-17 12:53:10|4309|4308.5|4308.5|4307.5|4309|4308.5|4308|4307.5|3558
1621256000000|2021-05-17 12:53:20|||||||||12
1621256020000|2021-05-17 12:53:40|4309|4308|4309|4308|4309|4308|4309|4308|8
1621256030000|2021-05-17 12:53:50||4308.5||4308.5||4308.5||4308.5|101
1621256060000|2021-05-17 12:54:20|4309.5|4309|4310.5|4309.5|4310.5|4309.5|4309.5|4308.5|565
1621256070000|2021-05-17 12:54:30|4311|4310|4312|4311|4312|4311|4311|4310|277
1621256080000|2021-05-17 12:54:40|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|794
1621256130000|2021-05-17 12:55:30|4312||4312||4312||4312||0
1621256140000|2021-05-17 12:55:40|4312.5|4312|4312|4311.5|4312.5|4312|4312|4311.5|215
1621256150000|2021-05-17 12:55:50|4312.5||4312.5||4312.5||4312.5||0
1621256170000|2021-05-17 12:56:10|4312||4312||4312.5||4312||538
1621256190000|2021-05-17 12:56:30|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|1408
1621256200000|2021-05-17 12:56:40|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|2383
1621256210000|2021-05-17 12:56:50|4313.5|4313|4313.5|4313|4313.5|4313|4313.5|4313|843
1621256230000|2021-05-17 12:57:10|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|1174
1621256240000|2021-05-17 12:57:20|4312.5|4312|4311.5|4311|4312.5|4312|4311.5|4311|5348
1621256260000|2021-05-17 12:57:40|4312|4311.5|4312.5|4311.5|4312.5|4311.5|4311.5|4311|1096
1621256270000|2021-05-17 12:57:50|||||||||121
1621256280000|2021-05-17 12:58:00|4313|4312|4313|4312|4313|4312|4313|4312|0
1621256290000|2021-05-17 12:58:10|4312.5||4313||4313||4312.5||0
1621256300000|2021-05-17 12:58:20|||||||||128
1621256310000|2021-05-17 12:58:30|4312.5||4313||4313||4312.5||0
1621256320000|2021-05-17 12:58:40|||||||||60
1621256350000|2021-05-17 12:59:10|4312.5|4311.5|4311|4310|4313|4311.5|4311|4310|2059
1621256360000|2021-05-17 12:59:20|4311.5|4310.5|4311|4310.5|4311.5|4310.5|4311|4310.5|0
1621256370000|2021-05-17 12:59:30|||||||||71
1621256390000|2021-05-17 12:59:50|||||||||82
1621256430000|2021-05-17 13:00:30|4311.5|4310|4312.5|4312|4312.5|4312|4311.5|4310|1805
1621256440000|2021-05-17 13:00:40|||||||||106
1621256450000|2021-05-17 13:00:50|4313|4312.5|4312.5|4312|4313|4312.5|4312.5|4312|618
1621256460000|2021-05-17 13:01:00|4312|4311.5|4312.5|4312|4312.5|4312|4312|4311.5|1455
1621256470000|2021-05-17 13:01:10|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|100
1621256480000|2021-05-17 13:01:20|4312.5|4312|4312.5|4311.5|4312.5|4312|4312.5|4311.5|738
1621256490000|2021-05-17 13:01:30|||||||||11
1621256500000|2021-05-17 13:01:40|4313|4312|4312.5|4311.5|4314.5|4313.5|4312.5|4311.5|2263
1621256510000|2021-05-17 13:01:50|||||||||27
1621256550000|2021-05-17 13:02:30||4312||4312||4312||4312|0
1621256580000|2021-05-17 13:03:00|4313|4312.5|4313|4312|4313|4312.5|4312.5|4312|924
1621256590000|2021-05-17 13:03:10|4312.5||4313||4313||4312.5||60
1621256620000|2021-05-17 13:03:40|4313.5|4312.5|4313.5|4313|4314|4313|4313.5|4312.5|676
1621256630000|2021-05-17 13:03:50|||||||||100
1621256640000|2021-05-17 13:04:00|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313.5|194
1621256680000|2021-05-17 13:04:40|4314.5|4314|4314|4313.5|4315|4314|4313.5|4313|3648
1621256690000|2021-05-17 13:04:50|4313.5|4313|4313.5|4313|4313.5|4313|4313.5|4313|73
1621256710000|2021-05-17 13:05:10|4313|4312.5|4313|4312|4313|4312.5|4313|4312|1241
1621256720000|2021-05-17 13:05:20|||||||||15
1621256730000|2021-05-17 13:05:30|4312.5||4313||4313||4312.5||0
1621256740000|2021-05-17 13:05:40|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|126
1621256750000|2021-05-17 13:05:50|4313|4312|4312|4311.5|4313|4312|4312|4311.5|2252
1621256760000|2021-05-17 13:06:00|4312.5|4312|4313|4312|4313|4312|4312.5|4312|82
1621256780000|2021-05-17 13:06:20|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|4313.5|4312.5|45
1621256790000|2021-05-17 13:06:30|4313||4313.5||4313.5||4313||94
1621256800000|2021-05-17 13:06:40|4313|4312|4312.5|4312|4313|4312|4312.5|4312|1114
1621256840000|2021-05-17 13:07:20|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|812
1621256850000|2021-05-17 13:07:30|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|282
1621256860000|2021-05-17 13:07:40|4311|4310.5|4310.5|4309.5|4311|4310.5|4310.5|4309.5|464
1621256880000|2021-05-17 13:08:00|4310||4310||4310||4310||80
1621256910000|2021-05-17 13:08:30|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|846
1621256920000|2021-05-17 13:08:40|4311|4310.5|4312|4311|4312|4311|4311|4310.5|2908
1621256930000|2021-05-17 13:08:50|4311.5|4310.5|4310|4309|4311.5|4310.5|4310|4309|2729
1621256940000|2021-05-17 13:09:00|4309.5|4308.5|4309.5|4309|4310|4309.5|4309.5|4308.5|298
1621256950000|2021-05-17 13:09:10|||||||||99
1621256960000|2021-05-17 13:09:20|4310|4309.5|4310.5|4309.5|4310.5|4310|4310|4309.5|1486
1621256990000|2021-05-17 13:09:50|4310|4309|4309.5|4308.5|4310.5|4309|4309|4308.5|996
1621257000000|2021-05-17 13:10:00|4309|4308|4308.5|4307.5|4309|4308|4308.5|4307.5|619
1621257030000|2021-05-17 13:10:30||4308||4308||4308||4308|0
1621257040000|2021-05-17 13:10:40|4309|4308.5|4309|4308|4309|4308.5|4309|4308|128
1621257060000|2021-05-17 13:11:00|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|208
1621257070000|2021-05-17 13:11:10|4310|4309|4310|4309|4310|4309|4310|4309|177
1621257080000|2021-05-17 13:11:20|4310.5|4309.5|4310|4309|4310.5|4309.5|4310|4309|88
1621257090000|2021-05-17 13:11:30|||||||||58
1621257110000|2021-05-17 13:11:50|4309.5||4309.5||4310||4309.5||0
1621257120000|2021-05-17 13:12:00|4310||4310||4310||4310||0
1621257150000|2021-05-17 13:12:30|4310.5|4309.5|4310|4309.5|4310.5|4309.5|4310|4309.5|83
1621257170000|2021-05-17 13:12:50|4310.5|4309|4310|4309.5|4310.5|4310|4310|4309|893
1621257180000|2021-05-17 13:13:00|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|665
1621257210000|2021-05-17 13:13:30|4310|4309.5|4309.5|4309|4310|4309.5|4309.5|4309|128
1621257220000|2021-05-17 13:13:40|4310|4308.5|4310|4309.5|4310|4309.5|4309|4308.5|2675
1621257230000|2021-05-17 13:13:50|4310.5||4310||4310.5||4310||77
1621257240000|2021-05-17 13:14:00|4310.5|4310|4310|4309.5|4310.5|4310|4310|4309.5|349
1621257250000|2021-05-17 13:14:10|4309.5|4309|4309.5|4309|4310|4309|4309.5|4309|425
1621257260000|2021-05-17 13:14:20|4310|4308.5|4310.5|4309.5|4310.5|4309.5|4310|4308.5|215
1621257270000|2021-05-17 13:14:30|4310||4310.5||4310.5||4310||100
1621257280000|2021-05-17 13:14:40|4310||4310.5||4310.5||4310||0
1621257290000|2021-05-17 13:14:50|4310||4310.5||4310.5||4310||0
1621257310000|2021-05-17 13:15:10|4310||4310||4310||4310||0
1621257320000|2021-05-17 13:15:20|4310.5|4310|4310|4309.5|4310.5|4310|4310|4309.5|237
1621257360000|2021-05-17 13:16:00|4310.5|4310|4311.5|4311|4312|4311|4310|4309.5|657
1621257370000|2021-05-17 13:16:10|4312||4312||4312||4312||525
1621257390000|2021-05-17 13:16:30|4311.5|4310.5|4311.5|4311|4311.5|4311|4311|4310.5|1535
1621257400000|2021-05-17 13:16:40|4312|4311.5|4312.5|4312|4312.5|4312|4312|4311|2233
1621257410000|2021-05-17 13:16:50|4313|4312.5|4313|4312|4313|4312.5|4313|4312|213
1621257420000|2021-05-17 13:17:00|4312.5|4311.5|4312|4311.5|4312.5|4311.5|4312|4311.5|917
1621257430000|2021-05-17 13:17:10|||||||||172
1621257440000|2021-05-17 13:17:20|||||||||334
1621257480000|2021-05-17 13:18:00|||||||||151
1621257490000|2021-05-17 13:18:10|4312.5|4312|4311.5|4310.5|4312.5|4312|4311|4310.5|2520
1621257510000|2021-05-17 13:18:30|4311|4310|4310|4309|4311|4310|4309.5|4309|2696
1621257550000|2021-05-17 13:19:10|4309.5||4309.5||4309.5||4309.5||60
1621257560000|2021-05-17 13:19:20|4310|4309.5|4310.5|4310|4310.5|4310|4310|4309.5|587
1621257590000|2021-05-17 13:19:50|4310|4309.5|4310.5|4309.5|4310.5|4309.5|4310|4309.5|2731
1621257600000|2021-05-17 13:20:00|4310|4309|4310|4309|4310|4309|4309.5|4309|314
1621257620000|2021-05-17 13:20:20|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|4310.5|4309.5|0
1621257640000|2021-05-17 13:20:40||4310||4309.5||4310||4309.5|930
1621257650000|2021-05-17 13:20:50|||||||||68
1621257660000|2021-05-17 13:21:00|4310||4310||4310||4310||0
1621257670000|2021-05-17 13:21:10|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|1151
1621257680000|2021-05-17 13:21:20|4309|4308.5|4308|4307.5|4309|4308.5|4308|4307.5|2190
1621257690000|2021-05-17 13:21:30||4307||4307||4307||4307|0
1621257700000|2021-05-17 13:21:40||4307.5||4307||4307.5||4307|404
1621257730000|2021-05-17 13:22:10|4307.5|4306|4307.5|4306.5|4307.5|4307|4307|4306|1345
1621257740000|2021-05-17 13:22:20|||||||||194
1621257750000|2021-05-17 13:22:30|4308|4307|4309.5|4308.5|4309.5|4308.5|4308|4307|804
1621257790000|2021-05-17 13:23:10||4309||4309||4309||4309|83
1621257800000|2021-05-17 13:23:20|4309|4308.5|4308.5|4307.5|4309|4308.5|4308.5|4307.5|1485
1621257820000|2021-05-17 13:23:40|4308|4307|4307.5|4307|4308.5|4307|4307.5|4307|594
1621257830000|2021-05-17 13:23:50|4308|4307.5|4309|4308|4309|4308|4308|4307.5|366
1621257840000|2021-05-17 13:24:00|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|0
1621257870000|2021-05-17 13:24:30|4310|4309|4310|4309|4310|4309|4310|4309|85
1621257890000|2021-05-17 13:24:50|4309.5|4308.5|4309|4308.5|4309.5|4308.5|4309|4308.5|1083
1621257900000|2021-05-17 13:25:00|4308.5|4308|4308|4306.5|4309|4308|4307.5|4306.5|1829
1621257910000|2021-05-17 13:25:10|4308.5|4307|4308.5|4307.5|4308.5|4307.5|4308.5|4307|0
1621257920000|2021-05-17 13:25:20|4309|4308|4309|4308|4309|4308|4309|4308|83
1621257930000|2021-05-17 13:25:30|||||||||230
1621257940000|2021-05-17 13:25:40||4308.5||4308.5||4308.5||4308.5|0
1621257970000|2021-05-17 13:26:10|4309.5|4309|4309.5|4308.5|4309.5|4309|4309.5|4308.5|984
1621257980000|2021-05-17 13:26:20|4309||4309||4309||4309||1454
1621258010000|2021-05-17 13:26:50|4309.5|4308|4309|4308|4309.5|4308|4308.5|4308|373
1621258030000|2021-05-17 13:27:10|4308.5||4308.5||4308.5||4308.5||0
1621258040000|2021-05-17 13:27:20|||||||||100
1621258060000|2021-05-17 13:27:40|4309|4308.5|4309|4308.5|4309|4308.5|4309|4308.5|165
1621258080000|2021-05-17 13:28:00|||||||||166
1621258100000|2021-05-17 13:28:20|4309.5|4309|4310|4309|4310|4309|4309.5|4309|450
1621258120000|2021-05-17 13:28:40|4309.5||4309.5||4309.5||4309.5||0
1621258160000|2021-05-17 13:29:20|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309|2654
1621258170000|2021-05-17 13:29:30|4310.5|4310|4310.5|4310|4311|4310.5|4310.5|4310|1089
1621258190000|2021-05-17 13:29:50|4311|4310.5|4310.5|4310|4311|4310.5|4310.5|4310|2235
1621258200000|2021-05-17 13:30:00|4311|4310.5|4309.5|4308.5|4311|4310.5|4308.5|4308|6882
1621258210000|2021-05-17 13:30:10|4310|4309|4312.5|4311.5|4313|4312|4309.5|4309|3603
1621258220000|2021-05-17 13:30:20|4312|4311|4313|4312|4313|4312|4312|4311|423
1621258230000|2021-05-17 13:30:30|4313.5|4312.5|4314.5|4313.5|4314.5|4313.5|4313.5|4312|160
1621258240000|2021-05-17 13:30:40|4314||4314.5||4314.5||4314||107
1621258260000|2021-05-17 13:31:00|4314|4313|4315|4314|4315|4314.5|4313.5|4313|1578
1621258270000|2021-05-17 13:31:10|4314.5|4313.5|4314|4313.5|4315|4313.5|4314|4313.5|1284
1621258280000|2021-05-17 13:31:20|4314.5||4314.5||4314.5||4314.5||270
1621258290000|2021-05-17 13:31:30|4314|4313|4314.5|4313.5|4314.5|4313.5|4313.5|4313|910
1621258300000|2021-05-17 13:31:40|4314|4313|4314|4313|4314|4313|4313.5|4313|698
1621258310000|2021-05-17 13:31:50|4314.5|4313.5|4314.5|4313.5|4314.5|4314|4314.5|4313.5|185
1621258320000|2021-05-17 13:32:00|4314|4313|4313.5|4313|4314|4313.5|4313|4312.5|4143
1621258330000|2021-05-17 13:32:10|4314|4313.5|4313.5|4312.5|4314.5|4314|4313.5|4312.5|2153
1621258340000|2021-05-17 13:32:20|4314|4313|4314|4313|4314|4313|4313.5|4313|580
1621258350000|2021-05-17 13:32:30|4314.5|4313.5|4314.5|4314|4314.5|4314|4314.5|4313.5|215
1621258360000|2021-05-17 13:32:40|4314|4313.5|4313.5|4312.5|4314|4313.5|4313|4312.5|1632
1621258370000|2021-05-17 13:32:50|4313||4313||4313||4313||29
1621258390000|2021-05-17 13:33:10|4313.5|4313|4314|4313|4314|4313|4313.5|4313|337
1621258400000|2021-05-17 13:33:20|4313.5|4312.5|4313|4312|4313.5|4312.5|4312.5|4311.5|4332
1621258410000|2021-05-17 13:33:30|4312.5||4313||4313||4312.5||0
1621258420000|2021-05-17 13:33:40|4312.5||4313||4313||4312.5||0
1621258430000|2021-05-17 13:33:50|4312.5|4311.5|4311|4310.5|4312.5|4311.5|4311|4310.5|3154
1621258440000|2021-05-17 13:34:00|4311.5|4311|4311.5|4310.5|4311.5|4311|4311.5|4310.5|329
1621258450000|2021-05-17 13:34:10|4311||4311||4311||4311||183
1621258460000|2021-05-17 13:34:20|4311.5|4311|4311.5|4311|4312|4311.5|4311|4311|736
1621258470000|2021-05-17 13:34:30|4312|4311.5|4312.5|4311.5|4312.5|4311.5|4312|4311.5|515
1621258480000|2021-05-17 13:34:40|4313|4312|4314|4313|4314|4313|4313|4312|437
1621258490000|2021-05-17 13:34:50|4313.5|4312.5|4312|4311|4314|4312.5|4311.5|4311|5294
1621258500000|2021-05-17 13:35:00|4311.5|4310.5|4310|4309|4312.5|4311.5|4310|4309|4713
1621258510000|2021-05-17 13:35:10|4309.5|4308.5|4308.5|4307.5|4310|4308.5|4308.5|4307.5|330
1621258520000|2021-05-17 13:35:20|4308|4308|4309|4308.5|4309|4308.5|4308|4307.5|1573
1621258530000|2021-05-17 13:35:30|4309.5|4308|4309.5|4308|4309.5|4308.5|4308.5|4308|494
1621258540000|2021-05-17 13:35:40||4308.5||4308.5||4308.5||4308.5|174
1621258550000|2021-05-17 13:35:50||4309||4308.5||4309||4308.5|27
1621258560000|2021-05-17 13:36:00|||||||||200
1621258580000|2021-05-17 13:36:20|4310|4309|4308.5|4307.5|4310|4309.5|4308|4307|3895
1621258590000|2021-05-17 13:36:30|4308|4308|4308.5|4308|4308.5|4308|4308|4308|0
1621258600000|2021-05-17 13:36:40|4308|4307.5|4307.5|4306.5|4308|4307.5|4307.5|4306.5|79
1621258610000|2021-05-17 13:36:50|4307|4306|4308|4307|4308|4307|4307|4306|83
1621258620000|2021-05-17 13:37:00|4307.5|4307.5|4307.5|4307|4308|4307.5|4307.5|4306.5|76
1621258630000|2021-05-17 13:37:10|4307|4306.5|4307.5|4307|4307.5|4307|4307|4306.5|36
1621258640000|2021-05-17 13:37:20|4307|4306.5|4307.5|4306.5|4307.5|4306.5|4307|4306.5|2368
1621258650000|2021-05-17 13:37:30||4307||4307||4307||4307|213
1621258660000|2021-05-17 13:37:40|4308|4306.5|4307|4306|4308|4306.5|4306|4305.5|4399
1621258670000|2021-05-17 13:37:50|4307.5|4306.5|4307.5|4306.5|4307.5|4307|4307.5|4306.5|156
1621258680000|2021-05-17 13:38:00|4307|4307|4309|4308|4309|4308.5|4307|4306.5|505
1621258690000|2021-05-17 13:38:10||4308.5||4308||4308.5||4308|0
1621258700000|2021-05-17 13:38:20||4308.5||4308.5||4308.5||4308.5|59
1621258710000|2021-05-17 13:38:30|4309.5|4309|4311.5|4310.5|4311.5|4310.5|4309.5|4309|1351
1621258720000|2021-05-17 13:38:40|4312|4311|4312|4311.5|4314|4313.5|4312|4311|2118
1621258730000|2021-05-17 13:38:50|4312.5|4312|4312|4311.5|4313|4312|4312|4311.5|464
1621258740000|2021-05-17 13:39:00|4312.5||4312.5||4312.5||4312||1154
1621258750000|2021-05-17 13:39:10|4313|4312|4312.5|4311.5|4313|4312|4312|4311.5|392
1621258760000|2021-05-17 13:39:20|4313|4312|4313|4312|4313.5|4313|4312.5|4312|2793
1621258770000|2021-05-17 13:39:30|4312.5||4313||4313||4312.5||100
1621258780000|2021-05-17 13:39:40|4312.5|4311.5|4312|4311.5|4313|4311.5|4312|4311.5|3000
1621258790000|2021-05-17 13:39:50|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|208
1621258800000|2021-05-17 13:40:00|4312|4311.5|4311|4310|4312.5|4311.5|4311|4310|1719
1621258810000|2021-05-17 13:40:10|4311.5|4310.5|4311.5|4311|4312|4311.5|4311.5|4310|506
1621258820000|2021-05-17 13:40:20|4312|4311.5|4312|4311|4312.5|4311.5|4311.5|4311|684
1621258830000|2021-05-17 13:40:30|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|4312|4311.5|50
1621258840000|2021-05-17 13:40:40|4312||4312||4312.5||4312||117
1621258850000|2021-05-17 13:40:50|4312.5|4312|4312|4311.5|4313.5|4312.5|4312|4311.5|1592
1621258860000|2021-05-17 13:41:00|4312.5|4312|4313.5|4312.5|4313.5|4313|4312.5|4312|435
1621258870000|2021-05-17 13:41:10|4313|4313|4314|4313|4314|4313.5|4313|4312.5|2471
1621258880000|2021-05-17 13:41:20|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|4314.5|4313|517
1621258890000|2021-05-17 13:41:30|4315|4314|4317.5|4316|4317.5|4316.5|4315|4313.5|1686
1621258900000|2021-05-17 13:41:40||4316.5||4316.5||4316.5||4316.5|83
1621258910000|2021-05-17 13:41:50|4318|4317|4318|4317|4318|4317|4317.5|4317|350
1621258920000|2021-05-17 13:42:00|4318.5|4316.5|4317|4316|4318.5|4316.5|4316.5|4316|4471
1621258930000|2021-05-17 13:42:10|4316.5|4315.5|4316.5|4315|4317|4316|4316|4315|1458
1621258950000|2021-05-17 13:42:30|4317|4315.5|4316.5|4316|4317|4316.5|4316|4315|4105
1621258960000|2021-05-17 13:42:40|4317||4316.5||4317||4316.5||181
1621258970000|2021-05-17 13:42:50|4317||4316.5||4317||4316.5||5
1621258980000|2021-05-17 13:43:00|4317||4317||4317||4316.5||719
1621258990000|2021-05-17 13:43:10|4317.5|4316.5|4315|4314|4317.5|4316.5|4315|4314|3489
1621259000000|2021-05-17 13:43:20|4315.5|4314.5|4316|4314.5|4316|4314.5|4315.5|4314|128
1621259010000|2021-05-17 13:43:30|4315.5|4315|4317|4316|4317.5|4316|4315.5|4315|297
1621259020000|2021-05-17 13:43:40|4316.5|4315.5|4316.5|4315.5|4316.5|4315.5|4316|4315.5|1248
1621259040000|2021-05-17 13:44:00|4317|4316|4318|4317|4318.5|4317.5|4316.5|4316|5950
1621259050000|2021-05-17 13:44:10|4317.5|4316.5|4318.5|4317.5|4318.5|4317.5|4317.5|4316.5|123
1621259060000|2021-05-17 13:44:20|4319|4318|4319|4318|4319|4318|4319|4318|0
1621259070000|2021-05-17 13:44:30|4318.5|4317.5|4318|4317|4318.5|4317.5|4317.5|4317|1900
1621259080000|2021-05-17 13:44:40|4317.5||4318||4318||4317.5||0
1621259090000|2021-05-17 13:44:50|4318.5|4317.5|4318|4317|4318.5|4317.5|4318|4317|175
1621259100000|2021-05-17 13:45:00|4317.5|4316.5|4316.5|4315.5|4317.5|4316.5|4316|4315.5|3533
1621259110000|2021-05-17 13:45:10|4316|4315|4314.5|4313.5|4316|4315|4314|4313.5|1994
1621259120000|2021-05-17 13:45:20|4315|4314|4315.5|4315|4316|4315.5|4315|4313.5|1674
1621259130000|2021-05-17 13:45:30|4316|4314.5|4316|4315|4316|4315|4315.5|4314.5|83
1621259140000|2021-05-17 13:45:40|4316.5|4315.5|4317|4315.5|4317|4315.5|4316.5|4315.5|633
1621259150000|2021-05-17 13:45:50|4316.5|4316|4317|4316|4317|4316|4316.5|4316|0
1621259160000|2021-05-17 13:46:00|4316.5|4315.5|4316|4314.5|4317|4315.5|4315.5|4314.5|2895
1621259170000|2021-05-17 13:46:10|4315.5|4315|4315.5|4315|4315.5|4315|4315.5|4315|407
1621259180000|2021-05-17 13:46:20|4316.5|4315.5|4316.5|4316|4317|4316|4316.5|4315.5|608
1621259190000|2021-05-17 13:46:30|4316|4315.5|4316.5|4315.5|4316.5|4315.5|4316|4315.5|26
1621259210000|2021-05-17 13:46:50|4317||4316.5||4317||4316||0
1621259220000|2021-05-17 13:47:00|||||||||100
1621259230000|2021-05-17 13:47:10|4316|4315|4315|4314.5|4316|4315|4315|4314.5|3769
1621259240000|2021-05-17 13:47:20|4315.5|4315|4315.5|4315|4316|4315|4315|4314.5|307
1621259250000|2021-05-17 13:47:30|4316||4316||4316||4315.5||145
1621259260000|2021-05-17 13:47:40|4315.5|4314.5|4314.5|4314|4315.5|4315|4314.5|4314|1349
1621259270000|2021-05-17 13:47:50|4315|4314.5|4315.5|4315|4315.5|4315|4315|4314.5|331
1621259280000|2021-05-17 13:48:00|4315|4314.5|4315|4314|4315|4314.5|4314.5|4313.5|972
1621259290000|2021-05-17 13:48:10|4314.5|4313.5|4313|4312.5|4314.5|4313.5|4313|4312.5|491
1621259300000|2021-05-17 13:48:20|4312.5|4312|4313.5|4313|4314|4313|4312.5|4311|326
1621259310000|2021-05-17 13:48:30|4314|4313.5|4313.5|4313|4314|4313.5|4313.5|4313|246
1621259320000|2021-05-17 13:48:40|4313|4312|4311.5|4310.5|4313|4312.5|4311|4310.5|1637
1621259330000|2021-05-17 13:48:50|4311|4310|4311.5|4311|4311.5|4311|4311|4310|5
1621259340000|2021-05-17 13:49:00|4312|4311.5|4313|4311.5|4313|4312|4312|4311.5|620
1621259360000|2021-05-17 13:49:20|4312.5|4312|4313|4312.5|4313|4312.5|4312.5|4312|1310
1621259370000|2021-05-17 13:49:30|4313.5|4313|4313.5|4313|4313.5|4313|4313.5|4313|314
1621259380000|2021-05-17 13:49:40|||||||||467
1621259390000|2021-05-17 13:49:50|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|2027
1621259400000|2021-05-17 13:50:00|4313.5|4312|4314|4313|4315|4314|4313|4312|1819
1621259410000|2021-05-17 13:50:10|4313.5|4312.5|4313.5|4312.5|4313.5|4313|4313|4312.5|2164
1621259420000|2021-05-17 13:50:20|4313|4312|4313.5|4312.5|4313.5|4312.5|4312.5|4312|1460
1621259430000|2021-05-17 13:50:30|4313|4312|4313|4312|4313|4312|4312.5|4312|664
1621259440000|2021-05-17 13:50:40||4312.5||4312.5||4312.5||4312.5|0
1621259450000|2021-05-17 13:50:50|4313.5|4313|4314.5|4313.5|4315|4314|4313.5|4313|1206
1621259460000|2021-05-17 13:51:00|4315|4314|4315|4314.5|4316|4315.5|4314.5|4314|8206
1621259470000|2021-05-17 13:51:10|4314.5|4314|4315.5|4314.5|4316|4315|4314.5|4314|1772
1621259480000|2021-05-17 13:51:20|4316|4315|4314.5|4314|4316|4315.5|4314|4313.5|5876
1621259490000|2021-05-17 13:51:30|4315|4314.5|4315.5|4314.5|4315.5|4314.5|4315|4314.5|40
1621259500000|2021-05-17 13:51:40|4315||4315.5||4315.5||4315||0
1621259510000|2021-05-17 13:51:50|4316|4315|4316|4315.5|4316|4315.5|4316|4315|419
1621259520000|2021-05-17 13:52:00|4316.5|4315|4317|4316|4317|4316.5|4316.5|4315|921
1621259530000|2021-05-17 13:52:10|4317.5|4316.5|4317|4316.5|4318.5|4317.5|4317|4316.5|1536
1621259540000|2021-05-17 13:52:20|4316.5|4316|4317|4316.5|4317|4316.5|4316.5|4316|231
1621259550000|2021-05-17 13:52:30|4317.5|4317|4318|4317.5|4318|4317.5|4316|4315.5|7269
1621259560000|2021-05-17 13:52:40|4318.5|4318|4318.5|4317.5|4319.5|4319|4318.5|4317.5|3187
1621259580000|2021-05-17 13:53:00|4319|4318|4319.5|4318.5|4319.5|4318.5|4318|4317.5|395
1621259590000|2021-05-17 13:53:10|4319|4318|4319.5|4319|4320|4319.5|4319|4318|655
1621259600000|2021-05-17 13:53:20|4320|4319.5|4319.5|4319|4320|4319.5|4319.5|4319|524
1621259610000|2021-05-17 13:53:30|4320|4318.5|4318|4317|4320|4318.5|4317.5|4317|3854
1621259620000|2021-05-17 13:53:40|4318.5|4317.5|4319|4317.5|4319|4317.5|4317.5|4317|968
1621259630000|2021-05-17 13:53:50|4319.5|4318.5|4319.5|4318.5|4319.5|4318.5|4319.5|4317.5|1
1621259640000|2021-05-17 13:54:00|4319|4319|4319.5|4318.5|4319.5|4319|4318.5|4317.5|2000
1621259660000|2021-05-17 13:54:20|4320|4319|4320|4319.5|4320|4319.5|4319.5|4319|615
1621259670000|2021-05-17 13:54:30|4319.5|4319|4320|4319.5|4320|4319.5|4319.5|4318.5|606
1621259680000|2021-05-17 13:54:40|4320.5|4320|4320.5|4319.5|4320.5|4320|4320|4319|339
1621259690000|2021-05-17 13:54:50|4320|4320|4320.5|4320|4321|4320.5|4320|4319.5|675
1621259700000|2021-05-17 13:55:00|4321|4319.5|4320.5|4319.5|4321|4320.5|4320.5|4319.5|628
1621259710000|2021-05-17 13:55:10|4320|4320|4320|4319|4320.5|4320|4319.5|4319|994
1621259720000|2021-05-17 13:55:20|4319.5|4318.5|4319|4318|4319.5|4318.5|4319|4318|1011
1621259730000|2021-05-17 13:55:30|4318.5|4317.5|4319|4318|4319|4318|4318|4317|875
1621259740000|2021-05-17 13:55:40|4319.5|4318.5|4320|4319|4320|4319|4319.5|4318.5|476
1621259750000|2021-05-17 13:55:50|4319.5|4318.5|4320|4318.5|4320|4319|4319.5|4318.5|386
1621259760000|2021-05-17 13:56:00|4320.5|4319|4320|4319|4320.5|4319.5|4319.5|4319|106
1621259770000|2021-05-17 13:56:10|4319.5||4320||4320||4319.5||0
1621259780000|2021-05-17 13:56:20|4320.5|4319.5|4322|4321|4322|4321|4320.5|4319.5|1380
1621259790000|2021-05-17 13:56:30|4322.5|4321.5|4323.5|4322.5|4323.5|4322.5|4322.5|4321.5|351
1621259800000|2021-05-17 13:56:40|4324|4323|4324|4323|4324.5|4324|4324|4323|1242
1621259820000|2021-05-17 13:57:00|4324.5|4323.5|4324|4322.5|4324.5|4323.5|4323|4322.5|1660
1621259830000|2021-05-17 13:57:10|4323.5|4322|4322.5|4322|4323.5|4322.5|4322.5|4322|1169
1621259840000|2021-05-17 13:57:20|4322|4321.5|4322|4321.5|4322.5|4321.5|4321.5|4321|890
1621259850000|2021-05-17 13:57:30|4322.5|4322|4323|4322.5|4323|4322.5|4322.5|4322|328
1621259860000|2021-05-17 13:57:40|4323.5|4323|4325.5|4325|4325.5|4325|4323.5|4323|885
1621259870000|2021-05-17 13:57:50|4326||4326||4326||4325.5||0
1621259880000|2021-05-17 13:58:00|4325.5||4326||4326||4325.5||177
1621259900000|2021-05-17 13:58:20|4325.5|4325.5|4324.5|4324|4325.5|4325.5|4324.5|4324|6031
1621259910000|2021-05-17 13:58:30|4325|4323|4324.5|4323|4325|4323|4324.5|4323|450
1621259920000|2021-05-17 13:58:40||4323.5||4323.5||4323.5||4323.5|1
1621259930000|2021-05-17 13:58:50|4325||4325||4325||4325||0
1621259940000|2021-05-17 13:59:00||4324||4324||4324||4324|0
1621259950000|2021-05-17 13:59:10|4325.5|4324.5|4326|4325.5|4326|4325.5|4325.5|4324.5|375
1621259960000|2021-05-17 13:59:20|4326.5||4326.5||4326.5||4326.5||182
1621259970000|2021-05-17 13:59:30|4326||4326||4326.5||4326||50
1621259980000|2021-05-17 13:59:40|4326.5|4325|4325.5|4324.5|4326.5|4325|4325|4324.5|1829
1621260000000|2021-05-17 14:00:00|4325|4324|4325|4323.5|4325|4324.5|4324|4323|2628
1621260010000|2021-05-17 14:00:10|4325.5|4324|4324|4323|4325.5|4324.5|4324|4322.5|341
1621260020000|2021-05-17 14:00:20|4323|4322.5|4324|4322.5|4324|4323|4323|4322.5|415
1621260030000|2021-05-17 14:00:30|4323.5|4323|4323.5|4322.5|4323.5|4323|4323.5|4322.5|69
1621260040000|2021-05-17 14:00:40|4324|4323|4325.5|4324.5|4325.5|4324.5|4323.5|4322.5|823
1621260050000|2021-05-17 14:00:50|4326|4325|4326|4324.5|4327|4326|4325.5|4324.5|2257
1621260060000|2021-05-17 14:01:00|4325.5|4325|4325.5|4324.5|4326.5|4325.5|4325.5|4324.5|3409
1621260070000|2021-05-17 14:01:10|4325|4325|4326|4325|4326|4325.5|4325|4325|772
1621260080000|2021-05-17 14:01:20|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|0
1621260090000|2021-05-17 14:01:30|4326|4325|4325.5|4325|4326|4325|4325.5|4325|1000
1621260100000|2021-05-17 14:01:40|4325|4324.5|4327.5|4326.5|4327.5|4326.5|4325|4323.5|8064
1621260110000|2021-05-17 14:01:50|4328|4325.5|4326.5|4325.5|4328|4326|4326.5|4325.5|923
1621260120000|2021-05-17 14:02:00|4326|4325|4326|4324.5|4326|4325.5|4325.5|4324.5|442
1621260130000|2021-05-17 14:02:10|4325.5|4325|4326|4325|4326.5|4325.5|4325.5|4324.5|25
1621260140000|2021-05-17 14:02:20|4325.5|4324.5|4326|4325|4326|4325|4325.5|4324.5|0
1621260150000|2021-05-17 14:02:30|4325.5|4325.5|4326.5|4325.5|4327.5|4326.5|4325.5|4325.5|4522
1621260160000|2021-05-17 14:02:40|4327|4326|4327|4326|4327|4326|4327|4326|0
1621260170000|2021-05-17 14:02:50|4327.5|4326.5|4327|4326|4327.5|4326.5|4327|4326|1657
1621260180000|2021-05-17 14:03:00|4327.5|4326.5|4327|4326|4327.5|4326.5|4326.5|4326|445
1621260190000|2021-05-17 14:03:10|4326.5|4325.5|4326|4325|4327|4326|4326|4325|2829
1621260200000|2021-05-17 14:03:20|4325.5|4324.5|4325.5|4324|4326|4324.5|4324.5|4324|2023
1621260210000|2021-05-17 14:03:30|4326|4324.5|4325.5|4324.5|4326.5|4325.5|4325|4324.5|40
1621260220000|2021-05-17 14:03:40|4325|4324|4325.5|4324.5|4326|4325|4325|4324|510
1621260230000|2021-05-17 14:03:50|4326|4325|4325.5|4324.5|4326|4325|4324.5|4324|904
1621260240000|2021-05-17 14:04:00|4325|4325|4326|4325|4326.5|4325|4325|4325|1
1621260250000|2021-05-17 14:04:10|4326.5|4325.5|4327|4326|4327|4326|4326.5|4325.5|0
1621260260000|2021-05-17 14:04:20|4326.5|4325.5|4325.5|4324.5|4326.5|4325.5|4324.5|4324|2495
1621260270000|2021-05-17 14:04:30|4325||4325.5||4325.5||4325||186
1621260280000|2021-05-17 14:04:40|4326|4325|4326.5|4325.5|4327|4326|4326|4325|1668
1621260290000|2021-05-17 14:04:50|4326|4325|4326|4325.5|4326|4325.5|4325.5|4325|234
1621260300000|2021-05-17 14:05:00|4325.5|4325|4324|4323.5|4325.5|4325|4323.5|4323|2562
1621260310000|2021-05-17 14:05:10|4324.5|4323|4323.5|4323|4324.5|4323.5|4322.5|4322|4181
1621260320000|2021-05-17 14:05:20|4324|4323.5|4324.5|4324|4324.5|4324|4324|4323.5|256
1621260340000|2021-05-17 14:05:40|4324|4323.5|4322.5|4321.5|4324|4323.5|4322|4321|3704
1621260350000|2021-05-17 14:05:50|4323|4322|4323.5|4322|4323.5|4322.5|4323|4322|78
1621260360000|2021-05-17 14:06:00|4324|4322.5|4324|4323|4324|4323|4324|4322.5|760
1621260370000|2021-05-17 14:06:10|4323.5|4323.5|4324.5|4323.5|4324.5|4323.5|4323.5|4323.5|125
1621260380000|2021-05-17 14:06:20|4325|4324|4325|4324|4325|4324|4324.5|4324|40
1621260390000|2021-05-17 14:06:30|4324.5|4323.5|4324.5|4323.5|4324.5|4324|4324|4323.5|850
1621260400000|2021-05-17 14:06:40|4325||4325||4325||4325||0
1621260410000|2021-05-17 14:06:50|4324.5||4324.5||4324.5||4324.5||0
1621260420000|2021-05-17 14:07:00|4324|4323|4324|4323|4325|4324|4323.5|4323|2072
1621260430000|2021-05-17 14:07:10|4324.5|4323.5|4322.5|4322|4325|4324|4322.5|4322|2669
1621260440000|2021-05-17 14:07:20|4322|4321.5|4323.5|4322.5|4323.5|4322.5|4322|4321.5|638
1621260460000|2021-05-17 14:07:40|4324|4323|4324|4323|4324|4323.5|4324|4323|275
1621260470000|2021-05-17 14:07:50|4323.5|4322.5|4322.5|4321.5|4323.5|4323|4322.5|4321.5|1650
1621260480000|2021-05-17 14:08:00|4322|4321|4323|4322|4323|4322.5|4321|4320.5|1868
1621260490000|2021-05-17 14:08:10|4322.5|4321.5|4321|4320|4322.5|4321.5|4320.5|4319.5|2055
1621260500000|2021-05-17 14:08:20|4321.5|4320.5|4321.5|4320.5|4321.5|4321|4321.5|4320.5|696
1621260510000|2021-05-17 14:08:30|4322|4321|4322|4321|4322|4321|4322|4321|0
1621260520000|2021-05-17 14:08:40|4321.5||4322||4322||4321.5||220
1621260530000|2021-05-17 14:08:50|4322.5|4321.5|4322.5|4321.5|4322.5|4321.5|4321.5|4321|1451
1621260540000|2021-05-17 14:09:00|4322|4321|4321.5|4320|4322|4321.5|4319.5|4319|4409
1621260550000|2021-05-17 14:09:10|4321|4320.5|4321|4320|4321|4320.5|4320|4319.5|1018
1621260560000|2021-05-17 14:09:20|4320.5|4319.5|4320|4319.5|4320.5|4319.5|4320|4319.5|131
1621260570000|2021-05-17 14:09:30|4319.5|4319|4320|4319.5|4320.5|4319.5|4319.5|4318.5|1579
1621260580000|2021-05-17 14:09:40|4320.5||4320.5||4320.5||4320||215
1621260590000|2021-05-17 14:09:50|4321|4320|4321|4320|4321|4320|4321|4320|66
1621260600000|2021-05-17 14:10:00|4321.5|4320.5|4321|4320|4322|4321.5|4320.5|4320|825
1621260610000|2021-05-17 14:10:10|4320.5|4319.5|4320.5|4319.5|4320.5|4319.5|4319.5|4319|2252
1621260630000|2021-05-17 14:10:30|4320|4319|4320|4319.5|4320|4319.5|4319.5|4318.5|1679
1621260640000|2021-05-17 14:10:40|4320.5|4319|4320|4319.5|4320.5|4320|4320|4319|671
1621260650000|2021-05-17 14:10:50|4319.5|4319|4320.5|4319.5|4320.5|4319.5|4319.5|4319|375
1621260660000|2021-05-17 14:11:00|4321|4320|4320.5|4319.5|4321.5|4320.5|4320.5|4319.5|834
1621260670000|2021-05-17 14:11:10|4320|4319|4319|4318|4320|4319|4318|4317.5|3368
1621260680000|2021-05-17 14:11:20|4318.5|4317.5|4318.5|4317.5|4318.5|4318|4318.5|4317.5|673
1621260690000|2021-05-17 14:11:30|4319|4318|4319|4317.5|4319|4318|4319|4317.5|217
1621260710000|2021-05-17 14:11:50|4319.5|4318|4320|4319|4320|4319|4319.5|4318|0
1621260720000|2021-05-17 14:12:00|4319.5|4318.5|4320|4319|4320|4319.5|4318.5|4318|4964
1621260730000|2021-05-17 14:12:10|4319.5|4319.5|4321|4320|4321.5|4320.5|4319.5|4319|2503
1621260740000|2021-05-17 14:12:20|4320.5||4321||4321||4320.5||175
1621260750000|2021-05-17 14:12:30|4320.5||4321||4321||4320.5||3
1621260760000|2021-05-17 14:12:40|4320.5|4319.5|4320|4319.5|4321|4319.5|4320|4319.5|2195
1621260770000|2021-05-17 14:12:50|4319.5|4319|4320|4319.5|4320|4319.5|4319|4318.5|1624
1621260780000|2021-05-17 14:13:00|4320.5|4320|4320|4319.5|4321.5|4320.5|4320|4319|2089
1621260790000|2021-05-17 14:13:10|4320.5||4320.5||4320.5||4320||482
1621260800000|2021-05-17 14:13:20|4321|4320|4320.5|4320|4321.5|4320.5|4320|4319.5|740
1621260810000|2021-05-17 14:13:30|4321||4321||4321||4321||0
1621260820000|2021-05-17 14:13:40|4320.5|4319.5|4320.5|4320|4321|4320|4320|4319.5|967
1621260830000|2021-05-17 14:13:50|4321|4320.5|4321|4320|4321|4320.5|4321|4320|964
1621260840000|2021-05-17 14:14:00|4320.5|4319.5|4320.5|4319.5|4320.5|4320|4320|4319.5|864
1621260870000|2021-05-17 14:14:30|4320|4320|4321|4320|4321|4320|4320|4320|3
1621260880000|2021-05-17 14:14:40|||||||||83
1621260890000|2021-05-17 14:14:50|4320.5|4319.5|4321|4320|4321|4320|4320|4319.5|479
1621260900000|2021-05-17 14:15:00|4320.5|4319.5|4320|4319|4321|4319.5|4319.5|4319|2836
1621260910000|2021-05-17 14:15:10|4319.5|4319.5|4320|4319|4320|4319.5|4319.5|4319|376
1621260920000|2021-05-17 14:15:20|4319.5|4318.5|4320.5|4319.5|4320.5|4319.5|4319|4318.5|390
1621260930000|2021-05-17 14:15:30|4321||4320.5||4321||4320.5||0
1621260940000|2021-05-17 14:15:40|4321|4320|4320|4319|4321|4320|4319|4318.5|1825
1621260950000|2021-05-17 14:15:50|4319.5|4318.5|4317.5|4316.5|4319.5|4318.5|4317.5|4316.5|2186
1621260960000|2021-05-17 14:16:00|4318|4317|4318.5|4317|4318.5|4317.5|4318|4317|0
1621260970000|2021-05-17 14:16:10||4317.5||4317.5||4318||4317.5|55
1621260990000|2021-05-17 14:16:30|4319|4318|4319|4318|4319|4318.5|4319|4318|115
1621261010000|2021-05-17 14:16:50|4318.5|4317.5|4318|4317.5|4318.5|4317.5|4318|4317.5|2843
1621261020000|2021-05-17 14:17:00|4317.5|4317|4317.5|4316.5|4317.5|4317|4316.5|4315.5|1329
1621261030000|2021-05-17 14:17:10|4317|4316|4317.5|4316|4317.5|4316.5|4316.5|4316|555
1621261040000|2021-05-17 14:17:20||4316.5||4316.5||4316.5||4316.5|0
1621261050000|2021-05-17 14:17:30|4318|4317|4318|4317|4318.5|4317.5|4317.5|4316.5|272
1621261060000|2021-05-17 14:17:40|4318.5|4317.5|4318|4317.5|4318.5|4317.5|4318|4317.5|312
1621261070000|2021-05-17 14:17:50|4318.5|4318|4318.5|4317.5|4319.5|4319|4318.5|4317.5|2624
1621261080000|2021-05-17 14:18:00|4318|4317|4318|4317|4318.5|4317.5|4317.5|4317|970
1621261090000|2021-05-17 14:18:10||4317.5||4317||4317.5||4317|0
1621261100000|2021-05-17 14:18:20|4317.5||4317.5||4318||4317.5||123
1621261110000|2021-05-17 14:18:30|4318|4316.5|4315.5|4314.5|4318|4316.5|4314.5|4314|6144
1621261120000|2021-05-17 14:18:40|4315|4314|4314.5|4313.5|4315|4314|4314.5|4313.5|49
1621261130000|2021-05-17 14:18:50|4315|4314|4315|4314.5|4315.5|4314.5|4315|4313.5|286
1621261140000|2021-05-17 14:19:00|4315.5|4315|4316.5|4315.5|4317|4316.5|4315.5|4315|3872
1621261150000|2021-05-17 14:19:10|4316|4315|4317|4315.5|4318.5|4317.5|4316|4315|5775
1621261160000|2021-05-17 14:19:20|4316.5|4316|4316.5|4316|4316.5|4316|4316.5|4316|0
1621261170000|2021-05-17 14:19:30|4317|4316.5|4317|4316|4317|4316.5|4316.5|4316|154
1621261180000|2021-05-17 14:19:40|4316.5|4316.5|4316.5|4315.5|4317|4316.5|4315.5|4315|1803
1621261190000|2021-05-17 14:19:50||4316||4315.5||4316||4315.5|167
1621261200000|2021-05-17 14:20:00|4316||4316.5||4316.5||4316||0
1621261210000|2021-05-17 14:20:10|||||||||23
1621261220000|2021-05-17 14:20:20|4316|4316|4316.5|4315.5|4316.5|4316|4316|4315.5|82
1621261230000|2021-05-17 14:20:30|4316||4316.5||4316.5||4316||0
1621261240000|2021-05-17 14:20:40|4316|4315|4315.5|4314.5|4316|4315.5|4315|4314.5|2481
1621261260000|2021-05-17 14:21:00|||||||||12
1621261270000|2021-05-17 14:21:10|4316|4315|4315.5|4314.5|4316|4315|4315.5|4314.5|162
1621261290000|2021-05-17 14:21:30|4315|4314|4315|4314.5|4315|4314.5|4314.5|4314|1053
1621261300000|2021-05-17 14:21:40|4315.5|4315|4316|4315|4316.5|4315.5|4315.5|4315|493
1621261310000|2021-05-17 14:21:50|4315.5||4316||4316||4315.5||489
1621261320000|2021-05-17 14:22:00|4315.5|4314.5|4315.5|4314.5|4315.5|4315|4315|4314.5|893
1621261330000|2021-05-17 14:22:10||4315||4315||4315||4314.5|631
1621261340000|2021-05-17 14:22:20|||||||||125
1621261360000|2021-05-17 14:22:40|4316|4315.5|4317|4316.5|4317|4316.5|4315.5|4315|1422
1621261370000|2021-05-17 14:22:50|4317.5|4317|4318|4316.5|4318|4317|4317|4316.5|16
1621261390000|2021-05-17 14:23:10|4317.5|4317|4318|4317|4318|4317|4317.5|4317|0
1621261400000|2021-05-17 14:23:20|4317.5|4316.5|4316|4315|4317.5|4316.5|4315.5|4314.5|3274
1621261410000|2021-05-17 14:23:30||4315.5||4315.5||4315.5||4315.5|0
1621261430000|2021-05-17 14:23:50|4316.5|4316|4317|4316|4317|4316|4316.5|4316|581
1621261450000|2021-05-17 14:24:10|4316.5||4316.5||4316.5||4316.5||17
1621261460000|2021-05-17 14:24:20|4317||4316.5||4317||4316.5||0
1621261470000|2021-05-17 14:24:30|4316|4315.5|4316|4315|4316|4315.5|4315.5|4315|1341
1621261480000|2021-05-17 14:24:40|4316.5|4315.5|4316.5|4315.5|4316.5|4316|4316.5|4315.5|599
1621261490000|2021-05-17 14:24:50|4316|4316|4316|4315.5|4316.5|4316|4316|4315.5|184
1621261500000|2021-05-17 14:25:00|4316.5||4316.5||4316.5||4316.5||0
1621261510000|2021-05-17 14:25:10|4316|4315|4315.5|4315|4316|4315|4315.5|4315|1044
1621261520000|2021-05-17 14:25:20|4316|4314.5|4316|4315|4316.5|4315.5|4315.5|4314.5|3327
1621261530000|2021-05-17 14:25:30|||||||||195
1621261540000|2021-05-17 14:25:40|4316.5|4315.5|4316|4315|4316.5|4315.5|4316|4315|337
1621261550000|2021-05-17 14:25:50|4315.5||4316||4316||4315.5||0
1621261560000|2021-05-17 14:26:00|4315.5|4314.5|4314.5|4314|4316|4314.5|4314.5|4314|1684
1621261570000|2021-05-17 14:26:10|4314|4313.5|4313.5|4312.5|4314|4313.5|4313.5|4312.5|331
1621261580000|2021-05-17 14:26:20|4314|4313|4314.5|4313.5|4314.5|4313.5|4314|4313|650
1621261590000|2021-05-17 14:26:30||4314||4313.5||4314||4313.5|0
1621261620000|2021-05-17 14:27:00|4315|4314|4315|4314|4315.5|4314.5|4314.5|4314|790
1621261640000|2021-05-17 14:27:20|4314.5|4314.5|4314.5|4314|4315.5|4315|4314.5|4313.5|2084
1621261650000|2021-05-17 14:27:30|4315|4314.5|4315.5|4315|4316.5|4315.5|4315|4314.5|4192
1621261670000|2021-05-17 14:27:50|4316|4315.5|4317|4316|4317|4316|4316|4315.5|197
1621261680000|2021-05-17 14:28:00|4316.5|4316.5|4317.5|4316.5|4318|4317.5|4316.5|4316.5|6801
1621261690000|2021-05-17 14:28:10|4317|4316|4318|4317|4318|4317|4316.5|4316|1315
1621261700000|2021-05-17 14:28:20|4318.5||4318||4318.5||4318||0
1621261720000|2021-05-17 14:28:40|4317.5|4316.5|4317.5|4316.5|4318|4316.5|4317|4316.5|842
1621261730000|2021-05-17 14:28:50|4317|4316|4317|4316|4317.5|4316.5|4316.5|4316|1256
1621261740000|2021-05-17 14:29:00|4317.5|4315.5|4316.5|4315.5|4317.5|4315.5|4316|4315.5|1157
1621261750000|2021-05-17 14:29:10|4316||4316.5||4316.5||4316||0
1621261760000|2021-05-17 14:29:20|4316|4316|4316|4315|4316.5|4316|4316|4315|4527
1621261770000|2021-05-17 14:29:30|4316.5|4315.5|4316.5|4315.5|4316.5|4316|4316|4315.5|832
1621261780000|2021-05-17 14:29:40|4316||4316||4316||4316||0
1621261790000|2021-05-17 14:29:50|4316.5|4316|4316|4315|4317|4316|4315.5|4315|1524
1621261800000|2021-05-17 14:30:00|4315.5|4315.5|4316.5|4316|4317|4316.5|4315.5|4315.5|313
1621261810000|2021-05-17 14:30:10|4316|4315.5|4316.5|4315.5|4316.5|4316|4316|4315.5|343
1621261820000|2021-05-17 14:30:20|4317|4316|4318|4317|4318|4317|4317|4316|755
1621261830000|2021-05-17 14:30:30|4318.5|4317.5|4318.5|4317.5|4319|4318|4318.5|4317.5|457
1621261840000|2021-05-17 14:30:40|4318|4317|4317.5|4316.5|4318|4317|4317|4316.5|1405
1621261850000|2021-05-17 14:30:50|4317||4317.5||4317.5||4317||0
1621261870000|2021-05-17 14:31:10|4317|4317|4317.5|4316.5|4317.5|4317|4317|4316.5|799
1621261880000|2021-05-17 14:31:20|4318|4317|4318.5|4317.5|4318.5|4317.5|4318|4317|1271
1621261890000|2021-05-17 14:31:30|4318|4318|4318.5|4318|4318.5|4318|4318|4317.5|510
1621261900000|2021-05-17 14:31:40|4319|4318.5|4320|4319|4320|4319|4319|4318.5|2295
1621261910000|2021-05-17 14:31:50|4319.5|4319.5|4319|4318|4319.5|4319.5|4319|4318|1792
1621261920000|2021-05-17 14:32:00||4318.5||4318.5||4318.5||4318|0
1621261940000|2021-05-17 14:32:20|4319.5|4319|4320.5|4319.5|4320.5|4320|4319.5|4319|675
1621261970000|2021-05-17 14:32:50|4320|4319|4319.5|4318.5|4320|4319|4319.5|4318.5|1261
1621261980000|2021-05-17 14:33:00|4319|4318|4317.5|4316.5|4319|4318|4317|4316.5|2371
1621261990000|2021-05-17 14:33:10||4317||4317||4317||4317|0
1621262000000|2021-05-17 14:33:20|4318|4317.5|4318|4317|4318.5|4317.5|4318|4317|692
1621262010000|2021-05-17 14:33:30|4318.5|4317.5|4318.5|4317.5|4318.5|4317.5|4318.5|4317.5|0
1621262020000|2021-05-17 14:33:40|4319||4319||4319||4319||0
1621262040000|2021-05-17 14:34:00|4318.5|4318|4319|4318|4319|4318|4318|4317.5|433
1621262050000|2021-05-17 14:34:10|4318.5|4318.5|4318|4317|4319|4318.5|4318|4317|3102
1621262060000|2021-05-17 14:34:20|4317.5||4318||4318||4317.5||0
1621262070000|2021-05-17 14:34:30|4317.5|4316.5|4317.5|4316.5|4318|4317|4317.5|4316.5|1125
1621262090000|2021-05-17 14:34:50|4317|4317|4317.5|4316.5|4317.5|4317|4317|4316.5|66
1621262100000|2021-05-17 14:35:00|4318|4317|4317.5|4317|4318|4317.5|4317.5|4317|1146
1621262110000|2021-05-17 14:35:10|4318|4317.5|4317.5|4317|4318|4317.5|4317.5|4317|801
1621262120000|2021-05-17 14:35:20|4318||4318||4318||4318||140
1621262140000|2021-05-17 14:35:40|4317.5|4316.5|4317|4316.5|4317.5|4316.5|4317|4316.5|1158
1621262160000|2021-05-17 14:36:00|4317.5|4317|4317.5|4316.5|4318|4317.5|4317.5|4316.5|1177
1621262180000|2021-05-17 14:36:20|4317|4316|4316.5|4315.5|4317|4316.5|4316.5|4315.5|1018
1621262190000|2021-05-17 14:36:30|4317|4316|4315|4314|4317|4316.5|4315|4314|9474
1621262200000|2021-05-17 14:36:40|4314.5|4313.5|4316|4315.5|4316.5|4315.5|4314|4313.5|1894
1621262210000|2021-05-17 14:36:50|4316.5||4316||4316.5||4316||0
1621262220000|2021-05-17 14:37:00|4316.5||4316.5||4316.5||4316||0
1621262230000|2021-05-17 14:37:10||4316||4316||4316||4316|38
1621262240000|2021-05-17 14:37:20|4317|4316.5|4316|4315.5|4317|4316.5|4316|4315.5|1941
1621262250000|2021-05-17 14:37:30|4315.5|4315|4316|4315|4316|4315|4315.5|4315|53
1621262260000|2021-05-17 14:37:40|4315.5|4314.5|4314|4313.5|4315.5|4315|4314|4313|2364
1621262270000|2021-05-17 14:37:50|4313.5|4313|4312.5|4312|4313.5|4313|4312.5|4311.5|427
1621262280000|2021-05-17 14:38:00|4313||4313||4313||4312.5||0
1621262290000|2021-05-17 14:38:10|4312.5|4311.5|4311.5|4310.5|4313|4312|4311|4310|1312
1621262300000|2021-05-17 14:38:20|4310.5|4311|4311.5|4310.5|4311.5|4311|4310.5|4310|985
1621262310000|2021-05-17 14:38:30|4311|4310|4310|4309|4311|4310|4310|4309|121
1621262320000|2021-05-17 14:38:40|4310.5|4308.5|4310.5|4310|4310.5|4310|4310.5|4308.5|542
1621262330000|2021-05-17 14:38:50|4311|4310.5|4312|4311|4312|4311|4311|4310.5|350
1621262340000|2021-05-17 14:39:00|4311.5|4311.5|4311.5|4310.5|4312|4311.5|4311|4310.5|1398
1621262350000|2021-05-17 14:39:10|4311||4311.5||4311.5||4311||0
1621262360000|2021-05-17 14:39:20|4311|4310|4311|4310|4311|4310.5|4310.5|4310|344
1621262370000|2021-05-17 14:39:30|4310.5|4310.5|4311.5|4310.5|4311.5|4311|4310.5|4310|454
1621262390000|2021-05-17 14:39:50|4311|4311|4312|4311.5|4312|4311.5|4311|4310.5|1017
1621262400000|2021-05-17 14:40:00|4312.5|4311|4312.5|4311.5|4312.5|4311.5|4312.5|4311|153
1621262410000|2021-05-17 14:40:10|4313||4312.5||4313||4312.5||0
1621262420000|2021-05-17 14:40:20|4312|4311|4312|4311|4312|4311.5|4311.5|4311|825
1621262430000|2021-05-17 14:40:30|4312.5|4311.5|4312|4311|4312.5|4312|4312|4311|660
1621262440000|2021-05-17 14:40:40|4312.5|4311.5|4312|4311.5|4312.5|4311.5|4311.5|4311|489
1621262450000|2021-05-17 14:40:50|4312.5|4312|4313|4312.5|4313.5|4313|4312.5|4312|871
1621262460000|2021-05-17 14:41:00|4312.5|4312|4311.5|4310.5|4313|4312|4311.5|4310.5|2832
1621262470000|2021-05-17 14:41:10|4311|4310|4310.5|4309.5|4311|4310|4310.5|4309.5|122
1621262480000|2021-05-17 14:41:20|4310||4310||4310||4310||250
1621262490000|2021-05-17 14:41:30|4309.5|4309|4310|4309.5|4310|4309.5|4309.5|4309|251
1621262500000|2021-05-17 14:41:40|4309.5|4309|4310|4309|4310|4309|4309|4308.5|1427
1621262510000|2021-05-17 14:41:50|4309.5|4308.5|4309.5|4308.5|4309.5|4308.5|4309|4308.5|0
1621262520000|2021-05-17 14:42:00|4309|4308|4307.5|4306.5|4309|4308|4307.5|4306.5|709
1621262540000|2021-05-17 14:42:20|4307|4306|4306.5|4305.5|4307|4306|4306.5|4305.5|215
1621262550000|2021-05-17 14:42:30|4307|4306|4308|4307|4308|4307.5|4307|4305.5|1436
1621262560000|2021-05-17 14:42:40|4307.5|4306.5|4307.5|4306.5|4308|4307|4307|4306.5|623
1621262570000|2021-05-17 14:42:50|4307|4306|4307|4306|4307.5|4306.5|4306.5|4306|427
1621262580000|2021-05-17 14:43:00|4307.5|4306.5|4307.5|4306.5|4307.5|4306.5|4307|4306.5|44
1621262590000|2021-05-17 14:43:10|4307|4306|4307|4306|4307.5|4306|4307|4306|123
1621262600000|2021-05-17 14:43:20|4307.5|4306.5|4307|4306.5|4307.5|4306.5|4307|4306.5|346
1621262610000|2021-05-17 14:43:30|4307.5|4306|4307|4306.5|4307.5|4306.5|4306.5|4306|1171
1621262620000|2021-05-17 14:43:40|4307.5|4306|4307.5|4306|4307.5|4306.5|4306.5|4306|1153
1621262630000|2021-05-17 14:43:50|4307|4306.5|4308.5|4307.5|4308.5|4308|4307|4306.5|440
1621262640000|2021-05-17 14:44:00|4308|4308|4309|4308.5|4309|4308.5|4308|4308|500
1621262650000|2021-05-17 14:44:10|4309.5|4309|4310|4309.5|4311|4309.5|4309.5|4309|238
1621262660000|2021-05-17 14:44:20|4309.5|4309|4310.5|4309|4310.5|4309|4309.5|4309|102
1621262680000|2021-05-17 14:44:40|4310|4308.5|4309.5|4308|4310|4308.5|4309|4308|1394
1621262690000|2021-05-17 14:44:50|4309||4309||4309||4309||0
1621262720000|2021-05-17 14:45:20|||||||||2
1621262730000|2021-05-17 14:45:30|4308.5|4307.5|4307.5|4307|4309|4307.5|4307.5|4307|1497
1621262740000|2021-05-17 14:45:40|4308|4307.5|4308|4307|4308|4307.5|4307.5|4307|560
1621262750000|2021-05-17 14:45:50|4307.5||4308||4308||4307.5||378
1621262760000|2021-05-17 14:46:00|4308.5|4307.5|4308.5|4307.5|4308.5|4308|4308.5|4307.5|315
1621262770000|2021-05-17 14:46:10|4308|4308|4308|4307|4308.5|4308|4307.5|4307|1583
1621262780000|2021-05-17 14:46:20||4307.5||4307.5||4307.5||4307|386
1621262790000|2021-05-17 14:46:30|4308.5|4308|4308.5|4308|4308.5|4308|4308.5|4308|587
1621262800000|2021-05-17 14:46:40|4309|4308.5|4309.5|4309|4309.5|4309|4309|4308|33
1621262810000|2021-05-17 14:46:50|4310|4309.5|4310|4309|4310|4309.5|4309.5|4309|183
1621262820000|2021-05-17 14:47:00|4309.5|4308.5|4309|4308|4309.5|4308.5|4308.5|4307.5|2119
1621262830000|2021-05-17 14:47:10|4308.5|4308.5|4309|4308|4309|4308.5|4308.5|4308|170
1621262840000|2021-05-17 14:47:20|4309.5|4308.5|4309.5|4308.5|4309.5|4309|4309|4308.5|604
1621262860000|2021-05-17 14:47:40|4309|4308|4309.5|4308.5|4309.5|4308.5|4309|4308|1047
1621262880000|2021-05-17 14:48:00|4309||4309.5||4309.5||4309||218
1621262890000|2021-05-17 14:48:10|4309|4309|4310.5|4309.5|4310.5|4309.5|4309|4309|133
1621262900000|2021-05-17 14:48:20|4310||4310.5||4310.5||4310||0
1621262910000|2021-05-17 14:48:30|4310|4309|4310|4309|4310|4309|4309.5|4309|617
1621262920000|2021-05-17 14:48:40|4309.5||4309.5||4309.5||4309.5||60
1621262930000|2021-05-17 14:48:50|4310|4309.5|4311|4310|4311|4310|4310|4309.5|633
1621262940000|2021-05-17 14:49:00|4310.5|4310.5|4311|4310.5|4311|4310.5|4310.5|4310.5|317
1621262950000|2021-05-17 14:49:10|4310.5|4310|4311|4310|4311|4310|4310.5|4310|1305
1621262960000|2021-05-17 14:49:20|4310.5|4309.5|4309|4308|4310.5|4309.5|4309|4308|1502
1621262980000|2021-05-17 14:49:40|4309.5|4308.5|4309.5|4309|4309.5|4309|4309.5|4308.5|1863
1621262990000|2021-05-17 14:49:50|4309|4308.5|4309.5|4309|4309.5|4309|4309|4308|1253
1621263000000|2021-05-17 14:50:00||4308.5||4309||4309||4308.5|212
1621263010000|2021-05-17 14:50:10||4308.5||4308.5||4308.5||4308.5|0
1621263020000|2021-05-17 14:50:20|4309|4308|4309|4308.5|4309|4308.5|4308.5|4308|1207
1621263030000|2021-05-17 14:50:30||4308||4308.5||4308.5||4308|3
1621263040000|2021-05-17 14:50:40|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|417
1621263050000|2021-05-17 14:50:50|||||||||463
1621263060000|2021-05-17 14:51:00|4310|4309.5|4309.5|4309|4310|4309.5|4309.5|4309|417
1621263070000|2021-05-17 14:51:10|4310||4309.5||4310||4309.5||298
1621263080000|2021-05-17 14:51:20|4309|4308.5|4309|4308.5|4309.5|4309|4309|4308.5|1973
1621263090000|2021-05-17 14:51:30|4309.5||4309.5||4309.5||4309||0
1621263100000|2021-05-17 14:51:40|4309|4308|4308.5|4308|4309.5|4308|4308.5|4308|1141
1621263110000|2021-05-17 14:51:50|4309|4308.5|4309.5|4308.5|4309.5|4308.5|4309|4308.5|540
1621263120000|2021-05-17 14:52:00||4309||4309||4309||4309|0
1621263130000|2021-05-17 14:52:10|4310|4309.5|4310|4309|4310|4309.5|4310|4309|528
1621263140000|2021-05-17 14:52:20|4309.5|4309.5|4310.5|4310|4310.5|4310|4309.5|4309.5|785
1621263150000|2021-05-17 14:52:30|4311|4310.5|4312|4311|4312|4311|4311|4310.5|1048
1621263160000|2021-05-17 14:52:40|4312.5|4311.5|4312.5|4312|4312.5|4312|4312|4311.5|726
1621263170000|2021-05-17 14:52:50|4313|4312.5|4312|4311|4313.5|4312.5|4311.5|4311|3602
1621263180000|2021-05-17 14:53:00|4312.5|4311.5|4312|4311.5|4312.5|4311.5|4312|4311.5|235
1621263190000|2021-05-17 14:53:10|4311.5|4311|4311|4310.5|4311.5|4311|4311|4310.5|845
1621263200000|2021-05-17 14:53:20|4310.5|4310|4311.5|4310.5|4311.5|4310.5|4310.5|4310|601
1621263220000|2021-05-17 14:53:40|4311|4310|4311.5|4310.5|4311.5|4310.5|4311|4310|70
1621263240000|2021-05-17 14:54:00|4311||4311||4311||4311||0
1621263250000|2021-05-17 14:54:10|||||||||83
1621263260000|2021-05-17 14:54:20|4310.5|4310|4311|4310|4311|4310.5|4310.5|4310|461
1621263270000|2021-05-17 14:54:30|4310.5||4310.5||4310.5||4310.5||180
1621263280000|2021-05-17 14:54:40|4311|4310.5|4312.5|4311.5|4312.5|4311.5|4311|4310.5|2667
1621263290000|2021-05-17 14:54:50|4313|4312|4313|4312|4313|4312|4312.5|4312|60
1621263310000|2021-05-17 14:55:10|4312.5||4313||4313||4312.5||232
1621263320000|2021-05-17 14:55:20|4313.5|4312.5|4314|4313|4314.5|4313|4313.5|4312.5|2223
1621263330000|2021-05-17 14:55:30|4313.5|4312.5|4313|4312.5|4314|4312.5|4313|4312.5|1807
1621263340000|2021-05-17 14:55:40|4313.5|4313|4313.5|4312.5|4313.5|4313|4313|4312.5|271
1621263350000|2021-05-17 14:55:50|4313||4313.5||4313.5||4313||0
1621263360000|2021-05-17 14:56:00|4313|4312|4313.5|4312.5|4313.5|4312.5|4312.5|4312|717
1621263370000|2021-05-17 14:56:10|4313|4312|4313|4312|4313|4312|4313|4312|47
1621263380000|2021-05-17 14:56:20|4313.5|4312.5|4313|4312|4313.5|4312.5|4313|4312|535
1621263390000|2021-05-17 14:56:30|4313.5|4312.5|4313|4312.5|4313.5|4312.5|4313|4312.5|0
1621263400000|2021-05-17 14:56:40|4313.5|4313|4314|4313|4314|4313.5|4313|4313|614
1621263410000|2021-05-17 14:56:50||4313.5||4313.5||4313.5||4313.5|483
1621263420000|2021-05-17 14:57:00|4314.5|4314|4315|4314.5|4315.5|4315|4314|4314|3643
1621263430000|2021-05-17 14:57:10|4314.5|4314|4314.5|4313.5|4315|4314|4314|4313.5|1839
1621263440000|2021-05-17 14:57:20|4314||4314.5||4314.5||4314||393
1621263450000|2021-05-17 14:57:30|4314|4313|4313|4312.5|4314|4313|4313|4312.5|1031
1621263460000|2021-05-17 14:57:40|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|518
1621263470000|2021-05-17 14:57:50|4312|4311.5|4313.5|4312.5|4313.5|4313|4312|4311.5|1947
1621263480000|2021-05-17 14:58:00||4313||4312.5||4313||4312.5|0
1621263490000|2021-05-17 14:58:10|4313|4312|4312.5|4312|4313|4312|4312.5|4312|51
1621263500000|2021-05-17 14:58:20|4313|4311.5|4312.5|4312|4313|4312|4312|4311.5|1894
1621263510000|2021-05-17 14:58:30|4312|4311.5|4312.5|4311.5|4312.5|4311.5|4311.5|4311|266
1621263520000|2021-05-17 14:58:40||4312||4312||4312||4311.5|0
1621263540000|2021-05-17 14:59:00|4312|4311.5|4312.5|4312|4312.5|4312|4312|4311.5|263
1621263550000|2021-05-17 14:59:10|4313|4312.5|4313.5|4312.5|4313.5|4312.5|4313|4312.5|826
1621263560000|2021-05-17 14:59:20|4314|4313|4313.5|4313|4314|4313|4313.5|4313|235
1621263570000|2021-05-17 14:59:30|4313|4312.5|4313|4312.5|4313|4313|4312.5|4312|1586
1621263580000|2021-05-17 14:59:40|4312.5|4312|4313|4312.5|4313|4312.5|4312.5|4312|249
1621263590000|2021-05-17 14:59:50|4313.5|4313|4314.5|4313.5|4314.5|4313.5|4313.5|4312.5|65
1621263600000|2021-05-17 15:00:00|4314|4313|4314|4313|4314.5|4313.5|4314|4313|10
1621263610000|2021-05-17 15:00:10||4313.5||4313.5||4313.5||4313|115
1621263620000|2021-05-17 15:00:20|4314.5|4314|4315|4314|4315|4314.5|4314.5|4314|1240
1621263630000|2021-05-17 15:00:30|4314.5||4315||4315||4314.5||263
1621263640000|2021-05-17 15:00:40|4314.5||4314.5||4315||4314.5||248
1621263650000|2021-05-17 15:00:50|4315|4314.5|4315|4314.5|4315|4314.5|4315|4314|366
1621263660000|2021-05-17 15:01:00|4315.5|4315|4315|4314|4316|4315.5|4314.5|4314|1299
1621263670000|2021-05-17 15:01:10|4314.5|4314.5|4315|4314|4315|4314.5|4314.5|4314|0
1621263680000|2021-05-17 15:01:20|4315.5||4315.5||4315.5||4315||242
1621263690000|2021-05-17 15:01:30|4315||4315||4315.5||4314.5||426
1621263700000|2021-05-17 15:01:40||4314.5||4314.5||4314.5||4314.5|0
1621263710000|2021-05-17 15:01:50|4315.5||4315.5||4315.5||4315||33
1621263720000|2021-05-17 15:02:00|4315|4315|4316|4315.5|4316.5|4316|4315|4315|1282
1621263730000|2021-05-17 15:02:10|4316.5||4316.5||4316.5||4316.5||156
1621263740000|2021-05-17 15:02:20||4316||4315.5||4316||4315.5|273
1621263770000|2021-05-17 15:02:50|4317|4316|4316.5|4316|4317|4316.5|4316.5|4315.5|1441
1621263780000|2021-05-17 15:03:00|4316|4315.5|4316|4315|4316.5|4315.5|4315.5|4315|1498
1621263790000|2021-05-17 15:03:10|4315.5||4316||4316||4315.5||17
1621263800000|2021-05-17 15:03:20|4315.5|4314.5|4314.5|4314|4316|4315|4314.5|4314|1414
1621263810000|2021-05-17 15:03:30|4315|4313.5|4315|4313.5|4315|4314|4315|4313.5|84
1621263820000|2021-05-17 15:03:40|4314.5|4314|4315.5|4314.5|4315.5|4315|4314.5|4314|166
1621263830000|2021-05-17 15:03:50|4315|4314|4315|4314|4315|4314.5|4315|4314|243
1621263840000|2021-05-17 15:04:00|4315.5|4314.5|4315.5|4314.5|4315.5|4315|4315|4314.5|786
1621263850000|2021-05-17 15:04:10||4315||4314.5||4315||4314.5|341
1621263860000|2021-05-17 15:04:20|4315|4315|4314.5|4314|4315|4315|4314.5|4314|3045
1621263870000|2021-05-17 15:04:30|4315|4314.5|4315|4314|4315|4314.5|4314.5|4314|546
1621263880000|2021-05-17 15:04:40|4314.5|4313.5|4314|4313|4314.5|4314|4314|4313|1106
1621263890000|2021-05-17 15:04:50|4314.5|4313.5|4315|4314|4315|4314.5|4314.5|4313.5|799
1621263900000|2021-05-17 15:05:00||4314.5||4314.5||4314.5||4314|218
1621263910000|2021-05-17 15:05:10|4315.5|4315|4315.5|4314.5|4315.5|4315|4315|4314.5|468
1621263920000|2021-05-17 15:05:20|4315||4315||4315||4315||44
1621263940000|2021-05-17 15:05:40|4314.5|4314|4314.5|4314|4314.5|4314|4314.5|4314|1063
1621263950000|2021-05-17 15:05:50|4315|4314.5|4315|4314|4315|4314.5|4314.5|4314|743
1621263960000|2021-05-17 15:06:00||4314.5||4314.5||4314.5||4314.5|24
1621263980000|2021-05-17 15:06:20|4314.5|4314|4315|4314|4315|4314.5|4314.5|4314|447
1621263990000|2021-05-17 15:06:30|4314.5|4314.5|4314.5|4314|4315|4314.5|4314.5|4314|3959
1621264000000|2021-05-17 15:06:40|4315|4314.5|4315.5|4314.5|4315.5|4315|4315|4314.5|677
1621264010000|2021-05-17 15:06:50|4316|4315|4316.5|4315.5|4316.5|4316|4316|4315|195
1621264020000|2021-05-17 15:07:00||4316||4316||4316||4316|181
1621264030000|2021-05-17 15:07:10|4317|4315.5|4315.5|4315|4317|4316|4315.5|4315|4133
1621264040000|2021-05-17 15:07:20|4316||4316||4316||4315.5||640
1621264050000|2021-05-17 15:07:30|4316.5|4315.5|4316.5|4315.5|4316.5|4316|4316.5|4315.5|316
1621264060000|2021-05-17 15:07:40|4316||4316.5||4316.5||4316||440
1621264070000|2021-05-17 15:07:50|4317|4316|4318|4317|4318|4317|4317|4316|444
1621264080000|2021-05-17 15:08:00||4317.5||4317.5||4317.5||4317.5|318
1621264090000|2021-05-17 15:08:10|4317.5|4317|4318|4317|4318|4317|4317.5|4317|940
1621264100000|2021-05-17 15:08:20|4317.5|4316.5|4318|4317|4318|4317.5|4317|4316.5|2406
1621264120000|2021-05-17 15:08:40||4317.5||4317||4317.5||4317|1140
1621264130000|2021-05-17 15:08:50|4317.5|4317.5|4317|4316.5|4318|4317.5|4317|4316.5|2110
1621264140000|2021-05-17 15:09:00|4317.5|4317|4317|4316.5|4317.5|4317|4316.5|4316|779
1621264150000|2021-05-17 15:09:10|||||||||58
1621264160000|2021-05-17 15:09:20|4316.5|4316|4317|4316|4317|4316.5|4316.5|4316|238
1621264170000|2021-05-17 15:09:30||4316.5||4316.5||4316.5||4316.5|0
1621264180000|2021-05-17 15:09:40|||||||||35
1621264190000|2021-05-17 15:09:50|||||||||38
1621264200000|2021-05-17 15:10:00|4316|4316|4316|4315.5|4316.5|4316|4316|4315.5|1434
1621264220000|2021-05-17 15:10:20|4315.5|4315|4315.5|4315|4315.5|4315|4315.5|4315|935
1621264230000|2021-05-17 15:10:30|4316|4315.5|4316|4315.5|4316.5|4316|4315.5|4315|2455
1621264240000|2021-05-17 15:10:40|4315.5|4315|4315|4314.5|4315.5|4315|4315|4314.5|1560
1621264250000|2021-05-17 15:10:50|4314.5|4314|4314.5|4314|4315|4314|4314.5|4314|152
1621264260000|2021-05-17 15:11:00|4315|4314.5|4315|4314|4315|4314.5|4314.5|4314|299
1621264270000|2021-05-17 15:11:10|4315.5|4314.5|4315.5|4314.5|4315.5|4315|4315|4314.5|383
1621264280000|2021-05-17 15:11:20||4315||4315||4315||4315|578
1621264290000|2021-05-17 15:11:30|4315|4314.5|4315|4314|4315|4314.5|4315|4314|910
1621264300000|2021-05-17 15:11:40|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|4314|4313.5|884
1621264320000|2021-05-17 15:12:00|4315|4314|4315|4314|4315|4314.5|4314.5|4314|543
1621264330000|2021-05-17 15:12:10|4315.5|4314.5|4315.5|4314.5|4315.5|4315|4315.5|4314.5|179
1621264340000|2021-05-17 15:12:20|4315|4315|4315.5|4315|4315.5|4315|4315|4315|269
1621264350000|2021-05-17 15:12:30|4315|4314.5|4315|4314.5|4315.5|4314.5|4315|4314.5|93
1621264360000|2021-05-17 15:12:40|||||||||183
1621264370000|2021-05-17 15:12:50|4315.5|4315|4315|4314.5|4315.5|4315|4315|4314.5|82
1621264380000|2021-05-17 15:13:00|4314.5|4314|4315|4314|4315|4314|4314.5|4314|1575
1621264400000|2021-05-17 15:13:20|4315.5|4314.5|4315.5|4314.5|4315.5|4315|4315|4314.5|494
1621264410000|2021-05-17 15:13:30||4315||4315||4315||4315|257
1621264430000|2021-05-17 15:13:50|4316|4315.5|4315.5|4315|4316|4315.5|4315.5|4315|1794
1621264440000|2021-05-17 15:14:00|4315|4314.5|4314.5|4314|4315|4314.5|4314.5|4314|1488
1621264470000|2021-05-17 15:14:30|||||||||37
1621264490000|2021-05-17 15:14:50|||||||||150
1621264500000|2021-05-17 15:15:00|4314|4313.5|4314|4313.5|4314.5|4313.5|4314|4313.5|905
1621264520000|2021-05-17 15:15:20|||||||||239
1621264550000|2021-05-17 15:15:50|4313.5|4313|4314|4313.5|4314|4313.5|4313.5|4313|1382
1621264560000|2021-05-17 15:16:00|||||||||57
1621264580000|2021-05-17 15:16:20|4314.5|4314|4314.5|4314|4314.5|4314|4314.5|4314|1409
1621264590000|2021-05-17 15:16:30|4315|4314.5|4314.5|4314|4315|4314.5|4314.5|4314|2975
1621264600000|2021-05-17 15:16:40|4314|4313.5|4314|4313.5|4314|4313.5|4313.5|4313|2369
1621264610000|2021-05-17 15:16:50|4313.5|4313|4313.5|4313|4313.5|4313|4313.5|4313|1211
1621264620000|2021-05-17 15:17:00|4314|4313.5|4313.5|4313|4314|4313.5|4313.5|4313|354
1621264630000|2021-05-17 15:17:10|4314||4313.5||4314||4313.5||0
1621264640000|2021-05-17 15:17:20|4313|4312.5|4313|4312|4313|4312.5|4312.5|4312|2197
1621264650000|2021-05-17 15:17:30|4312.5||4312.5||4312.5||4312.5||296
1621264670000|2021-05-17 15:17:50|4313|4312.5|4313.5|4312.5|4313.5|4313|4313|4312.5|1189
1621264690000|2021-05-17 15:18:10||4313||4313||4313||4313|215
1621264700000|2021-05-17 15:18:20|||||||||309
1621264710000|2021-05-17 15:18:30|4313|4312.5|4313.5|4312.5|4313.5|4313|4313|4312.5|1479
1621264720000|2021-05-17 15:18:40|4313|4312|4312.5|4312|4313|4312.5|4312.5|4312|1534
1621264730000|2021-05-17 15:18:50|||||||||2
1621264740000|2021-05-17 15:19:00|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|335
1621264750000|2021-05-17 15:19:10|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|417
1621264760000|2021-05-17 15:19:20|4313|4312.5|4313|4312.5|4313.5|4313|4313|4312.5|1355
1621264770000|2021-05-17 15:19:30|4313.5|4313|4313.5|4313|4313.5|4313|4313|4312.5|1032
1621264780000|2021-05-17 15:19:40|||||||||372
1621264790000|2021-05-17 15:19:50|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313.5|172
1621264800000|2021-05-17 15:20:00|4314.5|4314|4313.5|4313|4314.5|4314|4313.5|4313|3069
1621264810000|2021-05-17 15:20:10|4313|4312.5|4313|4312.5|4314|4313.5|4313|4312.5|1361
1621264820000|2021-05-17 15:20:20|4313.5|4313|4313.5|4312.5|4313.5|4313|4313|4312.5|88
1621264830000|2021-05-17 15:20:30|||||||||1
1621264840000|2021-05-17 15:20:40|4313|4313|4314|4313.5|4314|4313.5|4313|4313|1769
1621264850000|2021-05-17 15:20:50|4313.5|4313|4314|4313.5|4314|4313.5|4313.5|4313|1340
1621264860000|2021-05-17 15:21:00|4314.5|4314|4314.5|4314|4314.5|4314|4314.5|4314|240
1621264870000|2021-05-17 15:21:10|4315|4314.5|4315|4314.5|4315|4314.5|4315|4314.5|869
1621264880000|2021-05-17 15:21:20|4315.5|4314|4315|4314.5|4315.5|4314.5|4314.5|4314|1810
1621264900000|2021-05-17 15:21:40|4315.5|4315|4315|4314.5|4315.5|4315|4314.5|4314|2634
1621264910000|2021-05-17 15:21:50|4314.5|4314|4315|4314.5|4315|4314.5|4314.5|4314|1611
1621264920000|2021-05-17 15:22:00|4314.5|4314|4314.5|4314|4315|4314.5|4314.5|4314|489
1621264930000|2021-05-17 15:22:10|4315|4314.5|4315|4314|4315|4314.5|4314.5|4314|191
1621264940000|2021-05-17 15:22:20|4314.5|4314.5|4314.5|4314|4314.5|4314.5|4314.5|4314|619
1621264950000|2021-05-17 15:22:30|4315|4314.5|4316|4315.5|4316.5|4315.5|4315|4314.5|15722
1621264960000|2021-05-17 15:22:40|4316.5|4316|4316|4315.5|4316.5|4316|4316|4315.5|1964
1621264970000|2021-05-17 15:22:50|4316.5|4316|4316|4315.5|4316.5|4316|4315.5|4315|3556
1621264980000|2021-05-17 15:23:00|4316.5|4316|4317|4316.5|4317|4316.5|4316.5|4315.5|1218
1621264990000|2021-05-17 15:23:10|4316.5|4316|4317|4316|4317|4316|4316.5|4316|1416
1621265000000|2021-05-17 15:23:20|4316.5|4316.5|4316.5|4316|4316.5|4316.5|4316.5|4316|851
1621265010000|2021-05-17 15:23:30|||||||||99
1621265020000|2021-05-17 15:23:40|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|1764
1621265030000|2021-05-17 15:23:50|4315.5|4315|4316|4315.5|4316|4315.5|4315.5|4315|1516
1621265040000|2021-05-17 15:24:00|4315.5|4315|4315.5|4315|4316|4315.5|4315.5|4315|836
1621265050000|2021-05-17 15:24:10|4315|4314.5|4314.5|4314|4315|4314.5|4314.5|4314|494
1621265060000|2021-05-17 15:24:20|4314|4313.5|4314|4313.5|4314|4314|4314|4313.5|691
1621265070000|2021-05-17 15:24:30|4314.5|4314|4314|4313.5|4314.5|4314|4314|4313.5|1136
1621265080000|2021-05-17 15:24:40|4313.5|4313|4314|4313.5|4314|4313.5|4313.5|4313|959
1621265090000|2021-05-17 15:24:50|4313.5|4313|4314|4313|4314|4313.5|4313.5|4313|711
1621265100000|2021-05-17 15:25:00|4314.5|4313.5|4314|4313.5|4314.5|4314|4314|4313.5|985
1621265110000|2021-05-17 15:25:10|4313.5|4313|4313.5|4313|4314|4313.5|4313.5|4313|2015
1621265120000|2021-05-17 15:25:20|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|356
1621265130000|2021-05-17 15:25:30|4312.5|4312|4312.5|4312|4313|4312.5|4312.5|4312|1493
1621265140000|2021-05-17 15:25:40|4313|4312.5|4313|4312|4313.5|4312.5|4313|4312|481
1621265150000|2021-05-17 15:25:50|||||||||185
1621265160000|2021-05-17 15:26:00|4312.5||4312.5||4312.5||4312.5||160
1621265170000|2021-05-17 15:26:10|||||||||7
1621265180000|2021-05-17 15:26:20|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|196
1621265190000|2021-05-17 15:26:30|4313.5|4313|4313|4312.5|4313.5|4313|4313|4312.5|2984
1621265200000|2021-05-17 15:26:40|4312.5|4312|4313|4312.5|4313|4312.5|4312.5|4312|763
1621265220000|2021-05-17 15:27:00|4313.5|4313|4313.5|4313|4313.5|4313|4313.5|4313|1843
1621265230000|2021-05-17 15:27:10|||||||||8
1621265240000|2021-05-17 15:27:20|||||||||98
1621265270000|2021-05-17 15:27:50|4314|4313.5|4314|4313.5|4314|4313.5|4313.5|4313|1138
1621265290000|2021-05-17 15:28:10|||||||||208
1621265300000|2021-05-17 15:28:20|4313.5|4313|4313|4312.5|4313.5|4313|4313|4312.5|6601
1621265310000|2021-05-17 15:28:30|||||||||52
1621265330000|2021-05-17 15:28:50|||||||||1479
1621265340000|2021-05-17 15:29:00|4313.5|4313|4313|4312.5|4313.5|4313|4313|4312.5|2484
1621265350000|2021-05-17 15:29:10|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|389
1621265360000|2021-05-17 15:29:20|4313|4312.5|4313.5|4312.5|4313.5|4313|4313|4312.5|980
1621265370000|2021-05-17 15:29:30|4313|4312|4312|4311|4313|4312.5|4312|4311|1122
1621265380000|2021-05-17 15:29:40|||||||||1
1621265390000|2021-05-17 15:29:50||4311.5||4311||4311.5||4311|397
1621321210000|2021-05-18 07:00:10|4325.5|4324|4326|4324|4326|4324|4325.5|4324|939
1621321220000|2021-05-18 07:00:20|4325.5|4323|4323.5|4322.5|4325.5|4323.5|4323.5|4321.5|1150
1621321230000|2021-05-18 07:00:30|4323||4324.5||4324.5||4323||922
1621321240000|2021-05-18 07:00:40|||||||||2
1621321250000|2021-05-18 07:00:50|4324||4323||4324||4323||0
1621321260000|2021-05-18 07:01:00|4322.5|4322|4320.5|4317.5|4322.5|4322|4320.5|4316|1912
1621321270000|2021-05-18 07:01:10|4321.5|4318|4322|4320.5|4322.5|4320.5|4319|4317|2140
1621321280000|2021-05-18 07:01:20|4322.5|4321|4324|4322.5|4324.5|4322.5|4321|4320|662
1621321290000|2021-05-18 07:01:30|4324.5||4324.5||4324.5||4324||0
1621321300000|2021-05-18 07:01:40|4324|4322|4323|4321.5|4324|4322.5|4322.5|4321.5|454
1621321310000|2021-05-18 07:01:50|||||||||2
1621321320000|2021-05-18 07:02:00|4324|4322|4323.5|4321.5|4325.5|4324|4323.5|4321.5|2232
1621321330000|2021-05-18 07:02:10|4323|4321|4322|4321|4323|4321.5|4321.5|4320|866
1621321340000|2021-05-18 07:02:20|4322.5|4321.5|4324|4322|4324|4322|4322.5|4321.5|890
1621321350000|2021-05-18 07:02:30|4324.5|4322.5|4323.5|4321.5|4325.5|4324|4323.5|4321.5|1225
1621321360000|2021-05-18 07:02:40|4324.5|4322|4324.5|4322.5|4324.5|4322.5|4324.5|4322|48
1621321380000|2021-05-18 07:03:00|4324|4323|4324|4323|4325|4324|4323.5|4322.5|1732
1621321390000|2021-05-18 07:03:10|4323.5|4322.5|4322.5|4321.5|4324.5|4323|4322.5|4321.5|1297
1621321400000|2021-05-18 07:03:20||4321||4321||4321||4321|189
1621321410000|2021-05-18 07:03:30|4322||4322||4322||4322||250
1621321420000|2021-05-18 07:03:40|4322.5|4320.5|4319.5|4318|4322.5|4320.5|4319.5|4318|834
1621321430000|2021-05-18 07:03:50|4320.5|4318.5|4319.5|4318|4321.5|4320|4319.5|4318|987
1621321440000|2021-05-18 07:04:00|4319|4317.5|4319|4318.5|4319.5|4318.5|4318.5|4316.5|1096
1621321450000|2021-05-18 07:04:10|4320|4317.5|4320.5|4318.5|4320.5|4318.5|4320|4317.5|2050
1621321460000|2021-05-18 07:04:20|4320||4319.5||4320||4319||605
1621321470000|2021-05-18 07:04:30|4320|4319|4321|4319.5|4322.5|4321|4320|4319|3766
1621321480000|2021-05-18 07:04:40|4320.5|4319|4322.5|4321|4323|4321.5|4320|4319|1956
1621321490000|2021-05-18 07:04:50|4322|4320|4321.5|4320|4322|4320|4321.5|4320|465
1621321500000|2021-05-18 07:05:00|4321|4320.5|4319.5|4319|4321|4320.5|4319|4318.5|3847
1621321510000|2021-05-18 07:05:10|4320|4319.5|4322.5|4320.5|4322.5|4320.5|4320|4319.5|348
1621321520000|2021-05-18 07:05:20|4323|4321|4324|4322|4324|4322|4322.5|4321|266
1621321530000|2021-05-18 07:05:30|4323.5|4321.5|4322|4320|4324|4321.5|4321|4320|1208
1621321540000|2021-05-18 07:05:40|4322.5|4320.5|4322.5|4321|4322.5|4321.5|4322|4320|687
1621321550000|2021-05-18 07:05:50|4322|4320.5|4320.5|4320|4322|4320.5|4320.5|4320|1301
1621321560000|2021-05-18 07:06:00|4320|4319|4317.5|4316.5|4320|4319|4317|4315.5|2785
1621321570000|2021-05-18 07:06:10|4318|4317|4319|4317|4319.5|4318|4318|4316.5|1672
1621321580000|2021-05-18 07:06:20|4318|4317.5|4318|4317.5|4318|4317.5|4318|4317.5|2
1621321590000|2021-05-18 07:06:30|||||||||4
1621321600000|2021-05-18 07:06:40|4318.5|4318|4320|4318|4320.5|4319|4318.5|4318|252
1621321610000|2021-05-18 07:06:50|4319.5|4318.5|4320|4318.5|4320|4318.5|4319|4318|314
1621321620000|2021-05-18 07:07:00|4320.5|4319|4319.5|4318|4321|4319|4319|4317.5|1825
1621321630000|2021-05-18 07:07:10|4319|4317.5|4317|4316|4319.5|4317.5|4316.5|4315|2546
1621321640000|2021-05-18 07:07:20|4318|4316.5|4318.5|4316.5|4318.5|4316.5|4318|4316.5|119
1621321650000|2021-05-18 07:07:30|4319|4317|4318|4317.5|4319|4317.5|4318|4317|17
1621321660000|2021-05-18 07:07:40|4318.5||4319||4319||4318.5||254
1621321670000|2021-05-18 07:07:50|4318.5|4316|4317.5|4316.5|4318.5|4317.5|4317|4315.5|327
1621321680000|2021-05-18 07:08:00|4318|4316|4317|4316.5|4318|4316.5|4317|4316|239
1621321690000|2021-05-18 07:08:10|4316.5|4316|4317|4315.5|4317|4316|4316|4315|1071
1621321700000|2021-05-18 07:08:20|||||||||25
1621321710000|2021-05-18 07:08:30|4316.5|4316|4317|4315.5|4317.5|4316|4316|4315.5|362
1621321720000|2021-05-18 07:08:40|4317.5|4316|4314.5|4313|4317.5|4316.5|4314.5|4313|4729
1621321730000|2021-05-18 07:08:50|4315|4313.5|4313|4312.5|4315|4314|4312.5|4312|3938
1621321740000|2021-05-18 07:09:00|4312.5|4312|4312.5|4312|4312.5|4312.5|4312.5|4312|488
1621321750000|2021-05-18 07:09:10|4312|4311|4312.5|4311.5|4312.5|4311.5|4311.5|4311|587
1621321770000|2021-05-18 07:09:30|||||||||2
1621321790000|2021-05-18 07:09:50|4312|4312|4312|4311|4312.5|4312|4312|4311|714
1621321800000|2021-05-18 07:10:00|4312.5|4311.5|4313.5|4312|4313.5|4312.5|4312|4311|2050
1621321810000|2021-05-18 07:10:10|4313|4311.5|4311.5|4310.5|4313|4311.5|4311|4310.5|3287
1621321820000|2021-05-18 07:10:20|4312|4310|4309.5|4308|4312|4310|4309.5|4308|1126
1621321830000|2021-05-18 07:10:30|4310|4308.5|4309|4308.5|4310.5|4309|4309|4308|708
1621321840000|2021-05-18 07:10:40|4309.5|4309|4312|4310.5|4312|4310.5|4309.5|4308.5|2424
1621321850000|2021-05-18 07:10:50|4312.5|4311|4313|4311|4313|4311|4312|4311|1
1621321860000|2021-05-18 07:11:00|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|4312.5|4311.5|0
1621321870000|2021-05-18 07:11:10|4313|4312.5|4314|4312.5|4315|4314|4313|4312.5|2863
1621321880000|2021-05-18 07:11:20|4313.5||4314||4314||4313||154
1621321890000|2021-05-18 07:11:30|4314.5|4313|4315.5|4314.5|4317|4315|4314.5|4312.5|650
1621321900000|2021-05-18 07:11:40|4315|4314|4315|4314|4315.5|4314|4314.5|4313.5|1021
1621321910000|2021-05-18 07:11:50|4315.5|4314.5|4316.5|4315|4317|4315.5|4315.5|4314.5|381
1621321920000|2021-05-18 07:12:00|4316|4315.5|4316|4315|4317|4315.5|4316|4315|1433
1621321930000|2021-05-18 07:12:10|||||||||2
1621321940000|2021-05-18 07:12:20|4316.5|4315.5|4316.5|4315.5|4317|4315.5|4316.5|4315.5|145
1621321950000|2021-05-18 07:12:30|4317|4316|4317|4316|4317|4316.5|4317|4315.5|489
1621321960000|2021-05-18 07:12:40|4317.5|4316.5|4318|4317|4318|4317|4317.5|4316.5|973
1621321970000|2021-05-18 07:12:50|4318.5|4317.5|4318.5|4317.5|4318.5|4317.5|4318.5|4317.5|107
1621321980000|2021-05-18 07:13:00|4318|4317|4317.5|4316.5|4318|4317.5|4317.5|4316.5|2165
1621321990000|2021-05-18 07:13:10|4317|4316|4316|4315|4317|4316|4315|4313.5|3239
1621322000000|2021-05-18 07:13:20|4315.5|4314.5|4315.5|4315|4316|4315|4315.5|4314.5|357
1621322010000|2021-05-18 07:13:30|4316||4316||4316||4315.5||0
1621322020000|2021-05-18 07:13:40|4315.5||4316||4316||4315.5||0
1621322030000|2021-05-18 07:13:50|||||||||70
1621322060000|2021-05-18 07:14:20|4315.5|4314.5|4316|4315|4316|4315|4315|4314.5|2616
1621322080000|2021-05-18 07:14:40|4316.5|4315.5|4316.5|4315.5|4317.5|4316|4315.5|4315|7735
1621322100000|2021-05-18 07:15:00|4316|4315|4313.5|4312|4316.5|4315|4313.5|4312|2667
1621322110000|2021-05-18 07:15:10|4313|4311.5|4313|4312|4313|4312|4313|4311.5|610
1621322120000|2021-05-18 07:15:20|4313.5|4312.5|4314.5|4313.5|4314.5|4313.5|4313.5|4312.5|1618
1621322130000|2021-05-18 07:15:30|4315|4314|4316|4315|4316|4315|4315|4314|68
1621322140000|2021-05-18 07:15:40|4316.5|4315.5|4316.5|4315|4316.5|4315.5|4316|4315|2310
1621322150000|2021-05-18 07:15:50|4316|4314.5|4316|4314.5|4316|4315|4315|4314.5|602
1621322160000|2021-05-18 07:16:00||4315||4315||4315.5||4315|181
1621322170000|2021-05-18 07:16:10|4315.5||4315.5||4315.5||4315.5||481
1621322180000|2021-05-18 07:16:20|||||||||2
1621322190000|2021-05-18 07:16:30|4315|4314.5|4315|4314|4315|4314.5|4315|4314|2229
1621322200000|2021-05-18 07:16:40|4314.5|4313.5|4314|4313|4314.5|4314|4313.5|4312.5|2524
1621322210000|2021-05-18 07:16:50|4313.5|4312.5|4314|4313|4314|4313|4313.5|4312.5|222
1621322220000|2021-05-18 07:17:00|4313.5||4313.5||4313.5||4313.5||2
1621322240000|2021-05-18 07:17:20|4314|4313.5|4315.5|4315|4315.5|4315|4314|4313.5|640
1621322250000|2021-05-18 07:17:30|4316||4316||4316||4316||532
1621322260000|2021-05-18 07:17:40||4315.5||4315.5||4315.5||4315.5|5
1621322270000|2021-05-18 07:17:50|4316.5|4316|4316.5|4316|4316.5|4316|4316.5|4316|64
1621322280000|2021-05-18 07:18:00|4317|4316.5|4317|4316.5|4317|4316.5|4317|4316.5|469
1621322290000|2021-05-18 07:18:10|4317.5|4317|4317.5|4316.5|4317.5|4317|4317|4316.5|1287
1621322300000|2021-05-18 07:18:20|4318|4317|4317.5|4316.5|4318|4317|4317.5|4316.5|60
1621322320000|2021-05-18 07:18:40|4318|4317|4318.5|4318|4319|4318|4318|4317|1509
1621322330000|2021-05-18 07:18:50|4319.5|4318.5|4319|4318|4319.5|4318.5|4318.5|4318|574
1621322340000|2021-05-18 07:19:00|4318.5|4317.5|4317.5|4317|4318.5|4318|4317.5|4317|2580
1621322350000|2021-05-18 07:19:10|4318|4317.5|4318.5|4317.5|4318.5|4317.5|4318|4317.5|151
1621322360000|2021-05-18 07:19:20|4318||4318||4318.5||4318||0
1621322370000|2021-05-18 07:19:30|4318.5||4318.5||4318.5||4318||1
1621322380000|2021-05-18 07:19:40|4318|4318|4318.5|4318|4318.5|4318|4318|4318|484
1621322390000|2021-05-18 07:19:50|||||||||150
1621322400000|2021-05-18 07:20:00|4318|4317.5|4318.5|4317.5|4318.5|4318|4318|4317.5|987
1621322420000|2021-05-18 07:20:20|4319|4318|4319.5|4318.5|4319.5|4318.5|4319|4318|1397
1621322430000|2021-05-18 07:20:30|4319|4318|4320.5|4319.5|4320.5|4319.5|4319|4318|575
1621322480000|2021-05-18 07:21:20|4321|4320|4321.5|4320.5|4322|4320.5|4321|4319.5|1643
1621322490000|2021-05-18 07:21:30|4321|4320|4319.5|4318.5|4321|4320|4319.5|4318|2560
1621322500000|2021-05-18 07:21:40|4319|4318|4318.5|4318|4319|4318|4318.5|4318|172
1621322510000|2021-05-18 07:21:50|4318|4317.5|4318.5|4317.5|4319|4318|4318|4317.5|951
1621322520000|2021-05-18 07:22:00|||||||||120
1621322530000|2021-05-18 07:22:10|4319|4318|4319|4318|4319|4318.5|4319|4317.5|187
1621322550000|2021-05-18 07:22:30||4317.5||4318||4318||4317.5|0
1621322560000|2021-05-18 07:22:40|||||||||97
1621322570000|2021-05-18 07:22:50|4318.5|4317.5|4318|4317.5|4318.5|4317.5|4318|4317.5|90
1621322580000|2021-05-18 07:23:00|4318.5|4317|4317|4316.5|4318.5|4317|4317|4316.5|2223
1621322610000|2021-05-18 07:23:30|4318|4317|4318.5|4317|4318.5|4317|4317.5|4317|564
1621322620000|2021-05-18 07:23:40|4318|4316.5|4318.5|4317|4318.5|4317|4317|4316.5|197
1621322630000|2021-05-18 07:23:50|4318||4318||4318||4318||0
1621322640000|2021-05-18 07:24:00|||||||||34
1621322680000|2021-05-18 07:24:40|4317.5|4316.5|4317|4316|4318|4316.5|4317|4316|903
1621322690000|2021-05-18 07:24:50||4316.5||4316||4316.5||4316|6
1621322700000|2021-05-18 07:25:00|4316.5|4315.5|4316.5|4316|4317|4316.5|4316.5|4315.5|2895
1621322710000|2021-05-18 07:25:10|4317|4316.5|4317|4316.5|4317|4316.5|4317|4316.5|252
1621322720000|2021-05-18 07:25:20|4317.5||4317.5||4317.5||4317.5||0
1621322740000|2021-05-18 07:25:40|4318|4317|4319.5|4319|4319.5|4319|4318|4317|1561
1621322760000|2021-05-18 07:26:00|4319|4318.5|4318.5|4318|4319|4318.5|4318.5|4317.5|422
1621322770000|2021-05-18 07:26:10|4318|4317.5|4317.5|4316.5|4318|4317.5|4317|4316.5|1761
1621322790000|2021-05-18 07:26:30||4317||4317||4317||4317|0
1621322800000|2021-05-18 07:26:40|4318|4317.5|4318|4317|4318.5|4317.5|4318|4317|508
1621322810000|2021-05-18 07:26:50|||||||||383
1621322830000|2021-05-18 07:27:10|||||||||49
1621322850000|2021-05-18 07:27:30|4317.5|4317.5|4317.5|4317|4317.5|4317.5|4317.5|4317|355
1621322860000|2021-05-18 07:27:40|4318|4317.5|4318.5|4317.5|4318.5|4317.5|4318|4317.5|3
1621322870000|2021-05-18 07:27:50|4318|4317|4318|4317.5|4318|4317.5|4317.5|4317|1485
1621322880000|2021-05-18 07:28:00|4317|4316.5|4317|4316.5|4317|4316.5|4317|4316.5|494
1621322890000|2021-05-18 07:28:10|4317.5|4317|4317.5|4317|4317.5|4317|4317.5|4317|374
1621322900000|2021-05-18 07:28:20|4317|4316.5|4317|4316.5|4317|4316.5|4316.5|4316|2056
1621322910000|2021-05-18 07:28:30|4317.5|4317|4317.5|4316.5|4318|4317.5|4317.5|4316.5|397
1621322920000|2021-05-18 07:28:40|||||||||100
1621322940000|2021-05-18 07:29:00|4317||4317||4317||4317||0
1621322970000|2021-05-18 07:29:30|||||||||340
1621322990000|2021-05-18 07:29:50|4317.5|4316|4316.5|4316|4317.5|4316.5|4316.5|4316|4928
1621323000000|2021-05-18 07:30:00|4317|4315.5|4315|4314.5|4317|4315.5|4315|4314|2316
1621323010000|2021-05-18 07:30:10|4315.5|4315|4315.5|4315|4316|4315|4315.5|4315|104
1621323020000|2021-05-18 07:30:20|4316|4315.5|4316|4315|4316|4315.5|4315.5|4315|3005
1621323030000|2021-05-18 07:30:30||4315.5||4315||4315.5||4315|0
1621323040000|2021-05-18 07:30:40|4315.5|4314.5|4315|4314.5|4315.5|4314.5|4315|4314.5|1746
1621323050000|2021-05-18 07:30:50|4314.5|4314|4315|4314.5|4315|4314.5|4314.5|4314|624
1621323060000|2021-05-18 07:31:00|4314.5|4314|4313.5|4313|4314.5|4314|4313.5|4313|987
1621323070000|2021-05-18 07:31:10|4313|4312.5|4312.5|4311.5|4313|4312.5|4312.5|4311.5|347
1621323080000|2021-05-18 07:31:20|4313|4312|4312.5|4312|4313|4312|4312.5|4312|0
1621323090000|2021-05-18 07:31:30|4313|4312.5|4313|4312|4313|4312.5|4313|4312|1
1621323100000|2021-05-18 07:31:40|4312.5||4312.5||4312.5||4312.5||18
1621323110000|2021-05-18 07:31:50|4313|4312.5|4313.5|4312.5|4313.5|4313|4313|4312.5|1598
1621323120000|2021-05-18 07:32:00|4313||4313||4313||4313||2
1621323130000|2021-05-18 07:32:10|4313.5|4313|4314|4313|4314|4313.5|4313.5|4313|1635
1621323140000|2021-05-18 07:32:20|||||||||50
1621323150000|2021-05-18 07:32:30|4313.5||4314||4314||4313.5||0
1621323160000|2021-05-18 07:32:40|4314.5|4313.5|4314.5|4314|4314.5|4314|4314.5|4313|272
1621323170000|2021-05-18 07:32:50|4315|4314.5|4316|4315|4316|4315|4315|4314.5|106
1621323180000|2021-05-18 07:33:00||4315.5||4315.5||4315.5||4315.5|0
1621323190000|2021-05-18 07:33:10|||||||||2
1621323230000|2021-05-18 07:33:50|4316.5|4316|4316.5|4315.5|4317|4316|4316|4315.5|927
1621323250000|2021-05-18 07:34:10|||||||||40
1621323260000|2021-05-18 07:34:20|4316|4316|4316.5|4315.5|4316.5|4316|4316|4315.5|338
1621323270000|2021-05-18 07:34:30|4316|4315|4316|4315|4316.5|4315|4315.5|4315|1898
1621323280000|2021-05-18 07:34:40||4315.5||4315||4315.5||4315|0
1621323290000|2021-05-18 07:34:50|4315.5|4314.5|4315.5|4314.5|4316|4314.5|4314.5|4314|2110
1621323300000|2021-05-18 07:35:00|4315||4315||4315||4315||0
1621323320000|2021-05-18 07:35:20|4315.5|4314|4314|4313|4315.5|4314|4314|4313|879
1621323340000|2021-05-18 07:35:40|4313.5|4313.5|4314.5|4313.5|4315.5|4314.5|4313.5|4313|1304
1621323350000|2021-05-18 07:35:50|4314|4314|4314|4313.5|4314.5|4314|4314|4313.5|618
1621323360000|2021-05-18 07:36:00|||||||||262
1621323370000|2021-05-18 07:36:10|4313.5|4313|4313.5|4313|4314|4313|4313.5|4313|362
1621323380000|2021-05-18 07:36:20|4313|4312.5|4311.5|4310.5|4313.5|4313|4311|4310|4667
1621323390000|2021-05-18 07:36:30|4311|4311|4311.5|4310.5|4311.5|4311|4311|4310.5|910
1621323400000|2021-05-18 07:36:40|4311||4311||4311||4311||0
1621323410000|2021-05-18 07:36:50|4310.5|4310|4310|4309.5|4311|4310|4310|4309.5|1707
1621323420000|2021-05-18 07:37:00|4309.5|4309|4308.5|4307.5|4309.5|4309|4308.5|4307.5|28
1621323430000|2021-05-18 07:37:10||4308||4307.5||4308||4307.5|0
1621323440000|2021-05-18 07:37:20||4308||4307.5||4308||4307.5|0
1621323450000|2021-05-18 07:37:30|4309|4308|4308.5|4308|4309|4308|4308.5|4307.5|1
1621323460000|2021-05-18 07:37:40|4309|4307.5|4308|4307.5|4309|4308|4308|4307.5|378
1621323470000|2021-05-18 07:37:50|4308.5|4308|4308.5|4307.5|4309|4308|4308.5|4307.5|350
1621323480000|2021-05-18 07:38:00|4309|4308|4308.5|4308|4309.5|4308.5|4308.5|4308|319
1621323490000|2021-05-18 07:38:10|4309|4308.5|4309|4308.5|4309|4308.5|4309|4308.5|720
1621323500000|2021-05-18 07:38:20|4309.5|4309|4309|4308|4309.5|4309|4308.5|4308|526
1621323510000|2021-05-18 07:38:30|4309.5|4308.5|4309.5|4308.5|4309.5|4309|4309.5|4308.5|539
1621323520000|2021-05-18 07:38:40|4310|4309|4311|4310|4311|4310|4310|4309|1205
1621323530000|2021-05-18 07:38:50|4311.5|4310.5|4311.5|4310.5|4311.5|4311|4311|4310.5|90
1621323540000|2021-05-18 07:39:00|4311||4311||4311.5||4311||2
1621323550000|2021-05-18 07:39:10|4310.5|4310|4311|4310|4311|4310|4310.5|4310|464
1621323570000|2021-05-18 07:39:30|4310.5|4309.5|4310|4309|4311|4309.5|4310|4309|1489
1621323580000|2021-05-18 07:39:40||4309.5||4309.5||4309.5||4309.5|0
1621323590000|2021-05-18 07:39:50|4310.5|4309|4310|4309|4310.5|4309|4309.5|4309|110
1621323600000|2021-05-18 07:40:00|4309.5|4308|4309|4308.5|4310|4308.5|4309|4308|800
1621323610000|2021-05-18 07:40:10|4309.5|4308|4309|4308|4309.5|4308|4308.5|4308|39
1621323620000|2021-05-18 07:40:20|4309.5|4308.5|4309.5|4308.5|4310|4309|4309.5|4308|872
1621323630000|2021-05-18 07:40:30|||||||||1
1621323640000|2021-05-18 07:40:40|4310|4309|4310|4309|4310|4309|4310|4309|0
1621323650000|2021-05-18 07:40:50|4309.5|4308.5|4309.5|4308.5|4309.5|4309|4309.5|4308.5|0
1621323660000|2021-05-18 07:41:00|4309|4308|4309|4308|4309|4308|4309|4308|531
1621323670000|2021-05-18 07:41:10|4309.5|4308.5|4309|4308|4309.5|4308.5|4309|4308|0
1621323680000|2021-05-18 07:41:20|4309.5|4308.5|4310|4309|4310|4309|4309.5|4308.5|272
1621323690000|2021-05-18 07:41:30|4309.5|4309.5|4310.5|4310|4310.5|4310|4309.5|4309|184
1621323700000|2021-05-18 07:41:40|||||||||76
1621323710000|2021-05-18 07:41:50|4310|4309.5|4309.5|4308.5|4310|4309.5|4309|4308|260
1621323720000|2021-05-18 07:42:00|4310|4309|4310|4309|4310|4309|4310|4309|23
1621323730000|2021-05-18 07:42:10|4310.5|4309.5|4311|4310|4311|4310.5|4310.5|4309.5|605
1621323740000|2021-05-18 07:42:20||4310.5||4310.5||4310.5||4310.5|363
1621323750000|2021-05-18 07:42:30||4310||4310||4310||4310|172
1621323760000|2021-05-18 07:42:40||4310.5||4310||4310.5||4310|0
1621323770000|2021-05-18 07:42:50|4310.5||4310.5||4310.5||4310.5||191
1621323780000|2021-05-18 07:43:00|4311|4309.5|4310|4309.5|4311|4309.5|4310|4309.5|1266
1621323790000|2021-05-18 07:43:10|||||||||553
1621323800000|2021-05-18 07:43:20|4310.5||4310.5||4310.5||4310.5||1
1621323810000|2021-05-18 07:43:30|4311|4310|4311.5|4310.5|4311.5|4310.5|4311|4310|1332
1621323820000|2021-05-18 07:43:40||4311||4311||4311||4311|0
1621323840000|2021-05-18 07:44:00|4312|4310.5|4311.5|4311|4312|4311|4311|4310.5|862
1621323850000|2021-05-18 07:44:10|4312|4311.5|4312.5|4311.5|4312.5|4312|4312|4311.5|441
1621323860000|2021-05-18 07:44:20|||||||||158
1621323870000|2021-05-18 07:44:30||4312||4312||4312||4311.5|0
1621323880000|2021-05-18 07:44:40|||||||||6
1621323890000|2021-05-18 07:44:50|4312|4311.5|4312.5|4312|4312.5|4312|4312|4311.5|1116
1621323900000|2021-05-18 07:45:00|||||||||54
1621323910000|2021-05-18 07:45:10|4313|4312.5|4312.5|4312|4314|4313|4312.5|4312|1086
1621323920000|2021-05-18 07:45:20|4313|4312.5|4313.5|4312.5|4313.5|4312.5|4313|4312.5|5
1621323930000|2021-05-18 07:45:30||4313||4313||4313||4313|0
1621323950000|2021-05-18 07:45:50|4314|4313.5|4314.5|4314|4314.5|4314|4314|4313.5|71
1621323960000|2021-05-18 07:46:00|4315|4314.5|4316|4315.5|4316|4315.5|4315|4314.5|111
1621323980000|2021-05-18 07:46:20|4316.5|4316|4317|4316|4317|4316|4316.5|4316|142
1621323990000|2021-05-18 07:46:30|4317.5|4316.5|4317.5|4317|4317.5|4317|4317.5|4316.5|300
1621324000000|2021-05-18 07:46:40|4317|4316.5|4317.5|4316.5|4317.5|4316.5|4317|4316.5|1441
1621324010000|2021-05-18 07:46:50|4318||4318||4318||4318||0
1621324020000|2021-05-18 07:47:00|4317.5|4317|4317.5|4317|4317.5|4317|4317|4317|0
1621324030000|2021-05-18 07:47:10|4318||4318||4318||4318||0
1621324040000|2021-05-18 07:47:20||4317.5||4317||4317.5||4317|0
1621324060000|2021-05-18 07:47:40|4317.5|4316.5|4317.5|4316.5|4318|4317|4317|4316.5|1310
1621324080000|2021-05-18 07:48:00|4317||4317||4317||4317||290
1621324090000|2021-05-18 07:48:10|4317.5|4317|4316.5|4315.5|4317.5|4317|4316.5|4315.5|1598
1621324100000|2021-05-18 07:48:20||4316||4316||4316||4316|0
1621324110000|2021-05-18 07:48:30|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|270
1621324130000|2021-05-18 07:48:50|4316.5|4316|4316.5|4315.5|4316.5|4316|4316.5|4315.5|50
1621324140000|2021-05-18 07:49:00|4316|4315|4316.5|4315.5|4316.5|4315.5|4315.5|4315|991
1621324150000|2021-05-18 07:49:10|4316|4315|4316|4315|4316|4315|4315.5|4315|104
1621324160000|2021-05-18 07:49:20|4315.5|4314.5|4315|4314.5|4315.5|4314.5|4315|4314.5|670
1621324170000|2021-05-18 07:49:30|4314.5|4313.5|4314|4313|4314.5|4314|4314|4312.5|426
1621324180000|2021-05-18 07:49:40|4313.5||4313.5||4313.5||4313.5||0
1621324190000|2021-05-18 07:49:50|4314||4314||4314||4314||122
1621324200000|2021-05-18 07:50:00||4313.5||4313||4313.5||4313|15
1621324210000|2021-05-18 07:50:10|4313.5|4312.5|4312.5|4311.5|4314|4312.5|4312.5|4311.5|1337
1621324220000|2021-05-18 07:50:20|4313|4312|4315|4314|4315|4314|4313|4312|702
1621324230000|2021-05-18 07:50:30|4314.5|4314.5|4315|4314|4315|4314.5|4314.5|4314|2102
1621324240000|2021-05-18 07:50:40|4314.5|4314.5|4314|4313|4315|4314.5|4313.5|4313|2754
1621324250000|2021-05-18 07:50:50|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|4314.5|4313.5|0
1621324260000|2021-05-18 07:51:00|4314|4313|4312|4311|4314.5|4313|4311.5|4310.5|605
1621324270000|2021-05-18 07:51:10|4311.5|4311.5|4312.5|4312|4313|4312|4311.5|4311|2371
1621324290000|2021-05-18 07:51:30|4312|4311.5|4310.5|4309.5|4312|4311.5|4310|4309|1460
1621324300000|2021-05-18 07:51:40|4310|4309|4307|4306|4310|4309.5|4307|4306|607
1621324310000|2021-05-18 07:51:50|4307.5|4306.5|4306|4305|4307.5|4306.5|4306|4305|105
1621324320000|2021-05-18 07:52:00|4305.5|4304.5|4305.5|4304.5|4306|4305.5|4305.5|4304.5|732
1621324330000|2021-05-18 07:52:10|4305|4304|4304.5|4303.5|4305|4304|4304.5|4303.5|340
1621324340000|2021-05-18 07:52:20|4305|4304|4305|4304|4306|4305|4305|4303.5|1062
1621324350000|2021-05-18 07:52:30|4304.5|4303.5|4304.5|4304|4304.5|4304|4304|4303.5|496
1621324360000|2021-05-18 07:52:40||4303.5||4304||4304||4303.5|184
1621324370000|2021-05-18 07:52:50|4305|4304.5|4305|4304.5|4305.5|4304.5|4305|4304.5|1
1621324380000|2021-05-18 07:53:00|4304.5|4304|4303.5|4302.5|4305|4304|4303|4302|2145
1621324390000|2021-05-18 07:53:10|4303|4303|4304.5|4303|4304.5|4304|4303|4303|480
1621324400000|2021-05-18 07:53:20|4304||4304||4304||4304||76
1621324410000|2021-05-18 07:53:30|4304.5|4303.5|4304.5|4303.5|4305|4304|4304.5|4303.5|115
1621324420000|2021-05-18 07:53:40|4304|4303|4304.5|4303.5|4304.5|4303.5|4304|4303|608
1621324440000|2021-05-18 07:54:00|4305|4304|4305.5|4304.5|4305.5|4304.5|4305|4304|321
1621324450000|2021-05-18 07:54:10|4306|4305|4306.5|4305.5|4306.5|4305.5|4306|4305|245
1621324460000|2021-05-18 07:54:20||4306||4305.5||4306||4305.5|236
1621324470000|2021-05-18 07:54:30|||||||||1156
1621324490000|2021-05-18 07:54:50|4306|4306|4305|4304|4306|4306|4305|4303.5|1224
1621324500000|2021-05-18 07:55:00|4304.5||4304.5||4304.5||4304.5||0
1621324510000|2021-05-18 07:55:10|||||||||100
1621324520000|2021-05-18 07:55:20|||||||||926
1621324540000|2021-05-18 07:55:40|||||||||2
1621324550000|2021-05-18 07:55:50|4304|4303|4305|4304|4305|4304|4304|4303|993
1621324560000|2021-05-18 07:56:00|4304.5|4303.5|4303|4302|4304.5|4304|4302|4301|1973
1621324570000|2021-05-18 07:56:10|4303.5|4302.5|4304.5|4303|4305|4304|4303.5|4302.5|809
1621324580000|2021-05-18 07:56:20|4304|4302|4303.5|4302.5|4304.5|4302.5|4303|4302|34
1621324590000|2021-05-18 07:56:30|4304|4303|4304.5|4303|4305|4303.5|4304|4303|538
1621324600000|2021-05-18 07:56:40|4305|4303.5|4306.5|4306|4307|4306.5|4305|4303.5|1235
1621324610000|2021-05-18 07:56:50|4306|4305.5|4305.5|4305|4306.5|4305.5|4305.5|4304.5|1345
1621324620000|2021-05-18 07:57:00|4305|4304.5|4304.5|4303.5|4305|4304.5|4304.5|4303.5|758
1621324630000|2021-05-18 07:57:10|4305|4304|4303|4302.5|4305|4304.5|4302.5|4302|2236
1621324640000|2021-05-18 07:57:20|4303.5|4302|4301|4300|4303.5|4302|4301|4300|1272
1621324650000|2021-05-18 07:57:30|4301.5|4300.5|4301.5|4301|4301.5|4301|4301.5|4300|141
1621324660000|2021-05-18 07:57:40|4302|4301.5|4302.5|4301.5|4302.5|4301.5|4302|4301.5|103
1621324670000|2021-05-18 07:57:50|4302|4302|4302|4301.5|4302.5|4302|4302|4301.5|584
1621324680000|2021-05-18 07:58:00|4302.5|4301|4302.5|4301.5|4302.5|4301.5|4301.5|4301|601
1621324690000|2021-05-18 07:58:10|4303|4302|4303|4302|4303|4302|4302.5|4302|466
1621324700000|2021-05-18 07:58:20|4302.5||4302.5||4302.5||4302.5||10
1621324710000|2021-05-18 07:58:30|4303||4302.5||4303||4302.5||1
1621324720000|2021-05-18 07:58:40|4302|4301.5|4302.5|4301.5|4302.5|4301.5|4302|4301.5|665
1621324730000|2021-05-18 07:58:50|4303|4302|4303|4302.5|4303|4302.5|4303|4302|254
1621324750000|2021-05-18 07:59:10|||||||||464
1621324760000|2021-05-18 07:59:20|4303.5|4303|4303.5|4303|4303.5|4303|4303.5|4303|568
1621324770000|2021-05-18 07:59:30|4304|4303.5|4304.5|4303.5|4304.5|4303.5|4304|4303.5|429
1621324780000|2021-05-18 07:59:40|4304||4304||4304||4304||352
1621324790000|2021-05-18 07:59:50|4304.5||4304.5||4304.5||4304.5||123
1621324800000|2021-05-18 08:00:00|4304|4303|4304|4303|4304|4303|4303.5|4302.5|462
1621324810000|2021-05-18 08:00:10|4303.5||4303.5||4304||4303.5||15
1621324820000|2021-05-18 08:00:20|4303|4302|4301.5|4301|4303|4302.5|4301.5|4301|1057
1621324830000|2021-05-18 08:00:30|4301|4300.5|4301.5|4300.5|4301.5|4300.5|4301|4300|872
1621324840000|2021-05-18 08:00:40|4302|4301|4302|4301|4302|4301|4301.5|4301|469
1621324860000|2021-05-18 08:01:00||4301.5||4301||4301.5||4301|314
1621324870000|2021-05-18 08:01:10|4301.5||4301.5||4301.5||4301.5||544
1621324880000|2021-05-18 08:01:20|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|825
1621324890000|2021-05-18 08:01:30|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|500
1621324900000|2021-05-18 08:01:40|4300|4299.5|4300|4299|4300.5|4299.5|4300|4299|777
1621324910000|2021-05-18 08:01:50|4300.5|4299.5|4300|4299|4300.5|4299.5|4300|4299|14
1621324920000|2021-05-18 08:02:00||4299.5||4299.5||4299.5||4299.5|0
1621324930000|2021-05-18 08:02:10|4300.5|4299|4299|4298|4300.5|4299|4298|4297.5|1667
1621324940000|2021-05-18 08:02:20|4299.5|4298.5|4299.5|4298.5|4299.5|4299|4299|4298|956
1621324950000|2021-05-18 08:02:30|4300|4299|4301|4300|4301.5|4300|4300|4299|450
1621324960000|2021-05-18 08:02:40|4301.5|4300.5|4302|4301|4302|4301|4301|4300.5|176
1621324970000|2021-05-18 08:02:50||4300.5||4301||4301||4300.5|181
1621324980000|2021-05-18 08:03:00|4301.5|4300.5|4301|4300.5|4301.5|4301|4300.5|4300|870
1621324990000|2021-05-18 08:03:10|4300.5|4300|4301.5|4300.5|4301.5|4300.5|4300.5|4300|654
1621325000000|2021-05-18 08:03:20||4301||4301||4301||4301|0
1621325010000|2021-05-18 08:03:30|||||||||190
1621325020000|2021-05-18 08:03:40|||||||||164
1621325040000|2021-05-18 08:04:00|||||||||226
1621325050000|2021-05-18 08:04:10|||||||||156
1621325060000|2021-05-18 08:04:20|4302|4301.5|4303|4301.5|4303|4301.5|4302|4301.5|8
1621325070000|2021-05-18 08:04:30|4302.5|4301|4300|4299.5|4303|4301|4300|4299.5|4153
1621325080000|2021-05-18 08:04:40|4300.5|4300|4300.5|4299.5|4301|4300.5|4300|4299.5|1526
1621325090000|2021-05-18 08:04:50|4300|4299|4299|4298|4300|4299.5|4298.5|4297.5|926
1621325100000|2021-05-18 08:05:00|4298.5||4298.5||4298.5||4298.5||0
1621325110000|2021-05-18 08:05:10|4299|4298.5|4299|4298|4299.5|4299|4298.5|4298|685
1621325120000|2021-05-18 08:05:20|4298.5||4298.5||4298.5||4298.5||129
1621325140000|2021-05-18 08:05:40|4298|4297.5|4297|4296|4298.5|4297.5|4296.5|4296|1303
1621325150000|2021-05-18 08:05:50|||||||||48
1621325160000|2021-05-18 08:06:00|4297.5|4296.5|4297.5|4297|4298|4297|4297.5|4296.5|791
1621325170000|2021-05-18 08:06:10|||||||||28
1621325180000|2021-05-18 08:06:20|4297|4296|4297|4296|4297|4296|4296|4295|1167
1621325190000|2021-05-18 08:06:30||4296.5||4295.5||4296.5||4295.5|2300
1621325200000|2021-05-18 08:06:40|4297.5|4296|4297.5|4296.5|4297.5|4296.5|4297.5|4296|0
1621325210000|2021-05-18 08:06:50|4297|4296|4297.5|4296.5|4297.5|4296.5|4297|4296|216
1621325220000|2021-05-18 08:07:00|4297|4297|4297.5|4297|4297.5|4297|4297|4297|381
1621325230000|2021-05-18 08:07:10|||||||||206
1621325240000|2021-05-18 08:07:20|||||||||2
1621325260000|2021-05-18 08:07:40|4297|4296.5|4297.5|4296.5|4297.5|4297|4297|4296.5|1563
1621325270000|2021-05-18 08:07:50|4297|4296|4295.5|4295|4297.5|4296|4295.5|4295|1614
1621325280000|2021-05-18 08:08:00|4296|4295.5|4296|4295.5|4296.5|4295.5|4296|4295.5|60
1621325290000|2021-05-18 08:08:10|4295.5|4295|4295.5|4295|4296|4295.5|4295.5|4295|674
1621325300000|2021-05-18 08:08:20|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|17
1621325310000|2021-05-18 08:08:30|||||||||1616
1621325320000|2021-05-18 08:08:40|4295.5|4295|4296|4295|4296|4295|4295.5|4295|402
1621325340000|2021-05-18 08:09:00|4295.5|4294.5|4292.5|4292|4295.5|4294.5|4292.5|4291.5|1365
1621325350000|2021-05-18 08:09:10|||||||||16
1621325360000|2021-05-18 08:09:20|||||||||2
1621325370000|2021-05-18 08:09:30|4292|4291.5|4293|4292|4293|4292|4292|4291.5|1254
1621325380000|2021-05-18 08:09:40|4292.5||4293||4293||4292.5||132
1621325390000|2021-05-18 08:09:50|4292.5|4291.5|4292|4291.5|4292.5|4291.5|4292|4291.5|290
1621325400000|2021-05-18 08:10:00|4291.5|4290.5|4290|4289.5|4291.5|4290.5|4290|4289.5|716
1621325410000|2021-05-18 08:10:10|4290.5|4290|4291.5|4291|4292|4291|4290.5|4289.5|1125
1621325420000|2021-05-18 08:10:20|4291|4290.5|4291.5|4290.5|4291.5|4291|4291|4290.5|1074
1621325440000|2021-05-18 08:10:40|4291|4291|4291.5|4290.5|4291.5|4291|4291|4290.5|406
1621325450000|2021-05-18 08:10:50|4291|4290|4290.5|4289.5|4291.5|4290|4290|4289.5|2253
1621325460000|2021-05-18 08:11:00|4291|4290|4292|4291|4292|4291|4291|4290|858
1621325470000|2021-05-18 08:11:10|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|250
1621325480000|2021-05-18 08:11:20|4292|4291|4292|4291|4292|4291.5|4292|4291|152
1621325490000|2021-05-18 08:11:30||4291.5||4291||4291.5||4291|0
1621325500000|2021-05-18 08:11:40|4291.5|4290.5|4291.5|4291|4292|4291|4291|4290.5|577
1621325510000|2021-05-18 08:11:50|||||||||1
1621325520000|2021-05-18 08:12:00|||||||||161
1621325530000|2021-05-18 08:12:10|4292|4291.5|4292|4291|4292|4291.5|4291.5|4291|222
1621325540000|2021-05-18 08:12:20|4291.5|4290.5|4291.5|4290.5|4292|4291|4291.5|4290.5|600
1621325550000|2021-05-18 08:12:30|4292|4291|4293.5|4292|4293.5|4292|4292|4291|725
1621325570000|2021-05-18 08:12:50|4294|4292.5|4293.5|4292.5|4294|4292.5|4293.5|4292|0
1621325580000|2021-05-18 08:13:00|4293|4292|4290|4289|4293.5|4292|4290|4288.5|2214
1621325590000|2021-05-18 08:13:10|4290.5|4289.5|4292|4291|4292|4291|4290.5|4289.5|491
1621325610000|2021-05-18 08:13:30|||||||||2
1621325620000|2021-05-18 08:13:40|||||||||251
1621325630000|2021-05-18 08:13:50|4291.5|4290.5|4291|4290.5|4292|4290.5|4291|4290|799
1621325640000|2021-05-18 08:14:00|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|108
1621325650000|2021-05-18 08:14:10|4290||4290||4290||4290||468
1621325660000|2021-05-18 08:14:20|4290.5|4290|4291|4290|4291|4290|4290.5|4290|517
1621325670000|2021-05-18 08:14:30|4290.5||4290.5||4290.5||4290.5||0
1621325680000|2021-05-18 08:14:40|||||||||2
1621325690000|2021-05-18 08:14:50|4290|4289.5|4290|4289|4290|4289.5|4290|4289|340
1621325700000|2021-05-18 08:15:00|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|415
1621325710000|2021-05-18 08:15:10|4289|4288|4290|4289.5|4290|4289.5|4288|4287|4087
1621325720000|2021-05-18 08:15:20|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|1070
1621325730000|2021-05-18 08:15:30|4288.5|4288|4289|4288|4289|4288.5|4288.5|4288|801
1621325740000|2021-05-18 08:15:40|4289.5|4288.5|4288.5|4288|4290|4289|4288.5|4288|2973
1621325750000|2021-05-18 08:15:50|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|125
1621325760000|2021-05-18 08:16:00|4288.5|4288|4288|4287.5|4288.5|4288|4288|4287.5|941
1621325770000|2021-05-18 08:16:10|||||||||230
1621325790000|2021-05-18 08:16:30|4287.5|4287|4287|4286.5|4287.5|4287|4287|4286|2662
1621325800000|2021-05-18 08:16:40|4287.5|4287|4288|4287|4288.5|4287.5|4287.5|4287|731
1621325810000|2021-05-18 08:16:50|4288.5|4287.5|4289|4288|4289|4288.5|4288.5|4287.5|176
1621325820000|2021-05-18 08:17:00|4288.5|4288.5|4289|4288.5|4289|4288.5|4288.5|4288|1722
1621325830000|2021-05-18 08:17:10|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|624
1621325850000|2021-05-18 08:17:30|4289.5|4289|4289.5|4289|4290|4289|4289.5|4289|1748
1621325860000|2021-05-18 08:17:40|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289|196
1621325870000|2021-05-18 08:17:50|4290.5|4289|4288|4287.5|4290.5|4289.5|4288|4287.5|2057
1621325880000|2021-05-18 08:18:00|4288.5|4288|4288|4287.5|4289|4288|4288|4287.5|2680
1621325930000|2021-05-18 08:18:50|4287.5|4287|4285.5|4285|4288|4287.5|4285.5|4285|4965
1621325940000|2021-05-18 08:19:00|4285|4284.5|4286|4285|4286|4285.5|4285|4284.5|1238
1621325950000|2021-05-18 08:19:10|4285.5|4284.5|4285|4284|4285.5|4284.5|4284.5|4284|240
1621325960000|2021-05-18 08:19:20||4284.5||4284.5||4284.5||4284.5|0
1621325970000|2021-05-18 08:19:30|||||||||748
1621325980000|2021-05-18 08:19:40|||||||||100
1621325990000|2021-05-18 08:19:50|||||||||2
1621326000000|2021-05-18 08:20:00|4284.5|4284|4285|4284.5|4285|4284.5|4284.5|4284|2199
1621326020000|2021-05-18 08:20:20|4285.5|4285|4287.5|4287|4287.5|4287|4285.5|4285|477
1621326030000|2021-05-18 08:20:30|4288|4287.5|4289|4288|4289|4288|4288|4287.5|1154
1621326040000|2021-05-18 08:20:40|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|4287.5|4287|811
1621326050000|2021-05-18 08:20:50|4289|4288|4289|4288|4289|4288|4288.5|4288|0
1621326060000|2021-05-18 08:21:00|4288.5|4288.5|4287.5|4287|4289|4288.5|4287.5|4287|2163
1621326070000|2021-05-18 08:21:10|4287|4286.5|4286.5|4285.5|4287|4286.5|4286.5|4285.5|324
1621326080000|2021-05-18 08:21:20|4287|4286|4287.5|4287|4287.5|4287|4287|4286|325
1621326090000|2021-05-18 08:21:30|4287|4286.5|4287.5|4286.5|4287.5|4286.5|4287|4286|192
1621326100000|2021-05-18 08:21:40|4287|4286|4286|4285.5|4287|4286|4286|4285.5|439
1621326110000|2021-05-18 08:21:50|4286.5||4286||4286.5||4286||0
1621326140000|2021-05-18 08:22:20|4285.5|4285|4284.5|4284|4285.5|4285|4284.5|4283|311
1621326150000|2021-05-18 08:22:30|4285|4284.5|4286|4284.5|4286|4284.5|4285|4284.5|310
1621326160000|2021-05-18 08:22:40||4285||4285||4285||4285|0
1621326170000|2021-05-18 08:22:50|4285.5|4284.5|4284|4283.5|4285.5|4284.5|4284|4283.5|1830
1621326180000|2021-05-18 08:23:00|4283.5|4282.5|4284.5|4283.5|4284.5|4283.5|4283.5|4282.5|593
1621326190000|2021-05-18 08:23:10|4285|4284|4285|4284|4285|4284|4285|4284|0
1621326200000|2021-05-18 08:23:20|4284.5||4285||4285||4284.5||108
1621326210000|2021-05-18 08:23:30|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283.5|143
1621326220000|2021-05-18 08:23:40|4284||4284||4284||4284||381
1621326230000|2021-05-18 08:23:50|4284.5|4283|4284|4283|4284.5|4283.5|4283.5|4283|457
1621326240000|2021-05-18 08:24:00|4284.5|4283.5|4285|4284|4285|4284|4284|4283|434
1621326250000|2021-05-18 08:24:10|4285.5|4284.5|4286|4285.5|4286|4285.5|4285|4284|347
1621326260000|2021-05-18 08:24:20|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|719
1621326270000|2021-05-18 08:24:30|4286|4285|4286|4285.5|4286|4285.5|4286|4285|250
1621326280000|2021-05-18 08:24:40|4286.5|4286|4287|4286|4287.5|4286|4286.5|4286|153
1621326290000|2021-05-18 08:24:50|4286.5||4287||4287||4286.5||0
1621326300000|2021-05-18 08:25:00|4286.5|4286.5|4286|4285.5|4287|4286.5|4286|4285.5|610
1621326310000|2021-05-18 08:25:10|||||||||1152
1621326320000|2021-05-18 08:25:20|4285.5|4285|4284|4283.5|4286|4285|4284|4283|2432
1621326330000|2021-05-18 08:25:30|4284.5|4284|4285.5|4284|4285.5|4284|4284.5|4284|332
1621326340000|2021-05-18 08:25:40|4285|4283.5|4284.5|4283.5|4285|4284|4283|4282|1624
1621326360000|2021-05-18 08:26:00|||||||||28
1621326380000|2021-05-18 08:26:20|4284|4283|4283.5|4282.5|4284|4283|4283.5|4282.5|725
1621326390000|2021-05-18 08:26:30||4283||4283||4283||4283|0
1621326410000|2021-05-18 08:26:50|4283|4282.5|4282.5|4281.5|4283|4282.5|4282.5|4281.5|525
1621326420000|2021-05-18 08:27:00|4283|4282|4283.5|4282.5|4283.5|4282.5|4282.5|4281.5|964
1621326430000|2021-05-18 08:27:10|4283|4282|4282.5|4281|4283.5|4282|4281.5|4281|1166
1621326440000|2021-05-18 08:27:20|4283|4281.5|4282|4281|4283|4281.5|4281.5|4281|1195
1621326460000|2021-05-18 08:27:40|4281.5|4281.5|4281.5|4280.5|4282|4281.5|4280|4279|1680
1621326480000|2021-05-18 08:28:00||4281||4281||4281||4281|39
1621326490000|2021-05-18 08:28:10|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280|360
1621326510000|2021-05-18 08:28:30|||||||||19
1621326520000|2021-05-18 08:28:40|4281.5|4280|4282|4281.5|4282.5|4282|4281.5|4280|1715
1621326530000|2021-05-18 08:28:50|4282.5|4282|4283.5|4283|4283.5|4283|4282.5|4282|758
1621326540000|2021-05-18 08:29:00|4284|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283.5|691
1621326560000|2021-05-18 08:29:20|4285|4284|4285|4284|4285|4284|4284.5|4284|205
1621326590000|2021-05-18 08:29:50|4285.5|4284.5|4286|4284.5|4286|4284.5|4285.5|4284.5|2
1621326600000|2021-05-18 08:30:00|4285.5|4284|4285|4284|4285.5|4284|4285|4284|97
1621326610000|2021-05-18 08:30:10|4284.5|4283.5|4285|4284|4285|4284.5|4284|4283.5|2653
1621326620000|2021-05-18 08:30:20|4284.5|4283.5|4282.5|4281.5|4284.5|4283.5|4282.5|4281.5|1402
1621326630000|2021-05-18 08:30:30|4282|4281|4282|4281|4282|4281|4282|4281|273
1621326640000|2021-05-18 08:30:40|4281.5|4280.5|4281.5|4280|4282|4280.5|4280.5|4280|533
1621326650000|2021-05-18 08:30:50|4282|4280.5|4282|4280.5|4282|4280.5|4282|4280.5|1
1621326660000|2021-05-18 08:31:00|4281.5||4281.5||4281.5||4281.5||0
1621326670000|2021-05-18 08:31:10|4281|4280|4281|4280|4281|4280|4280.5|4280|774
1621326680000|2021-05-18 08:31:20|4281.5|4280.5|4282|4281.5|4282.5|4281.5|4281.5|4280|283
1621326690000|2021-05-18 08:31:30||4281||4281.5||4281.5||4281|400
1621326700000|2021-05-18 08:31:40|4282.5|4282|4282.5|4281.5|4282.5|4282|4282|4281.5|485
1621326710000|2021-05-18 08:31:50|4283|4282|4283.5|4282.5|4283.5|4282.5|4283|4282|0
1621326720000|2021-05-18 08:32:00|||||||||116
1621326740000|2021-05-18 08:32:20|||||||||1
1621326750000|2021-05-18 08:32:30|4284|4283|4284.5|4283.5|4284.5|4283.5|4284|4283|374
1621326760000|2021-05-18 08:32:40|4285|4284|4285.5|4284|4285.5|4284|4285|4284|0
1621326770000|2021-05-18 08:32:50|4285|4283.5|4285|4284|4285|4284|4284|4283.5|833
1621326780000|2021-05-18 08:33:00|4285.5|4284.5|4285.5|4284.5|4285.5|4285|4285.5|4284.5|427
1621326790000|2021-05-18 08:33:10|4286|4285|4286|4285|4286|4285|4286|4285|0
1621326810000|2021-05-18 08:33:30|4286.5|4285.5|4287|4286|4287|4286|4286.5|4285.5|348
1621326820000|2021-05-18 08:33:40|4287.5|4286.5|4288|4287|4288|4287|4287.5|4286.5|8
1621326830000|2021-05-18 08:33:50|4288.5|4287.5|4289|4288|4289|4288|4288.5|4287.5|0
1621326840000|2021-05-18 08:34:00|4289.5|4288.5|4290.5|4289.5|4290.5|4289.5|4289.5|4288|554
1621326850000|2021-05-18 08:34:10|4290|4289|4289.5|4289|4290.5|4289|4289.5|4289|1668
1621326860000|2021-05-18 08:34:20|4290||4290||4290||4290||488
1621326870000|2021-05-18 08:34:30|4290.5||4290.5||4290.5||4290.5||0
1621326880000|2021-05-18 08:34:40|4291|4289.5|4291|4290.5|4291|4290.5|4291|4289.5|368
1621326890000|2021-05-18 08:34:50|4290.5|4290|4292|4290.5|4292|4290.5|4290.5|4290|656
1621326900000|2021-05-18 08:35:00|4292.5|4291|4292.5|4292|4292.5|4292|4292.5|4291|306
1621326910000|2021-05-18 08:35:10|4292|4291.5|4292|4291.5|4292.5|4291.5|4292|4291.5|1437
1621326920000|2021-05-18 08:35:20|4292.5|4291|4292|4291.5|4292.5|4291.5|4291.5|4290.5|2790
1621326930000|2021-05-18 08:35:30|4292.5||4292||4292.5||4292||0
1621326940000|2021-05-18 08:35:40|4291.5|4291|4292|4291.5|4292|4291.5|4291.5|4291|1363
1621326950000|2021-05-18 08:35:50|||||||||147
1621326960000|2021-05-18 08:36:00|||||||||77
1621326970000|2021-05-18 08:36:10|4291.5|4291|4290.5|4289.5|4291.5|4291|4290.5|4289.5|937
1621326980000|2021-05-18 08:36:20|4290|4289|4290|4289|4290.5|4289|4289|4288.5|1305
1621326990000|2021-05-18 08:36:30|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|364
1621327000000|2021-05-18 08:36:40|4290|4289|4290.5|4290|4290.5|4290|4290|4289|428
1621327010000|2021-05-18 08:36:50|4291||4291||4291||4291||0
1621327020000|2021-05-18 08:37:00|4291.5|4290.5|4292|4291|4292|4291|4291.5|4290.5|599
1621327030000|2021-05-18 08:37:10|||||||||130
1621327040000|2021-05-18 08:37:20|4292.5|4291.5|4292.5|4292|4292.5|4292|4292.5|4291.5|83
1621327050000|2021-05-18 08:37:30|4293|4292.5|4292.5|4291.5|4293.5|4292.5|4292|4291.5|2228
1621327080000|2021-05-18 08:38:00|4292|4291|4291.5|4290.5|4292.5|4291|4290.5|4290|1528
1621327090000|2021-05-18 08:38:10|4291||4291.5||4291.5||4291||0
1621327100000|2021-05-18 08:38:20|||||||||565
1621327120000|2021-05-18 08:38:40||4291||4291||4291||4291|413
1621327130000|2021-05-18 08:38:50|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|1961
1621327140000|2021-05-18 08:39:00|4291|4290.5|4291.5|4290.5|4291.5|4291|4291|4290.5|899
1621327160000|2021-05-18 08:39:20|4291|4290|4290|4288.5|4291|4290|4289.5|4288.5|1813
1621327170000|2021-05-18 08:39:30|4290.5|4289.5|4287|4286|4290.5|4289.5|4287|4286|1123
1621327180000|2021-05-18 08:39:40|4287.5|4286.5|4287|4286|4288|4287.5|4287|4286|1414
1621327190000|2021-05-18 08:39:50||4286.5||4286||4286.5||4286|1
1621327200000|2021-05-18 08:40:00|4286.5|4285.5|4286|4285|4286.5|4285.5|4286|4285|912
1621327210000|2021-05-18 08:40:10|4286.5|4285.5|4285|4284|4286.5|4286|4284.5|4284|1350
1621327230000|2021-05-18 08:40:30|4284.5|4283.5|4285.5|4284.5|4286|4285.5|4284.5|4283|2414
1621327240000|2021-05-18 08:40:40|4285||4285||4285||4285||0
1621327250000|2021-05-18 08:40:50|||||||||177
1621327280000|2021-05-18 08:41:20|||||||||4717
1621327290000|2021-05-18 08:41:30|4284.5|4284|4284.5|4284|4285|4284.5|4284.5|4284|2031
1621327300000|2021-05-18 08:41:40|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4282.5|829
1621327310000|2021-05-18 08:41:50|4284|4283.5|4284.5|4283.5|4284.5|4284|4284|4283.5|447
1621327320000|2021-05-18 08:42:00|4285|4284|4285|4284.5|4285|4284.5|4285|4284|85
1621327330000|2021-05-18 08:42:10|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284.5|606
1621327340000|2021-05-18 08:42:20|||||||||464
1621327350000|2021-05-18 08:42:30|4284.5|4284|4285|4284.5|4285|4284.5|4284.5|4284|523
1621327360000|2021-05-18 08:42:40|||||||||340
1621327370000|2021-05-18 08:42:50|4285.5|4285|4287.5|4286.5|4288|4287.5|4285.5|4285|2242
1621327390000|2021-05-18 08:43:10|4288||4288||4288||4287.5||150
1621327400000|2021-05-18 08:43:20|4287.5||4287.5||4287.5||4287.5||95
1621327430000|2021-05-18 08:43:50|4287|4287|4287|4286.5|4287.5|4287|4287|4286.5|952
1621327440000|2021-05-18 08:44:00|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|698
1621327450000|2021-05-18 08:44:10|||||||||17
1621327460000|2021-05-18 08:44:20|4287.5|4286.5|4288|4287.5|4288|4287.5|4287.5|4286.5|1299
1621327470000|2021-05-18 08:44:30|||||||||50
1621327480000|2021-05-18 08:44:40|||||||||2
1621327490000|2021-05-18 08:44:50|4288.5|4288|4289|4288|4289.5|4288|4288.5|4287.5|555
1621327500000|2021-05-18 08:45:00|4288.5|4287.5|4287.5|4286.5|4288.5|4287.5|4286.5|4286|2265
1621327520000|2021-05-18 08:45:20|4287||4287||4287||4287||0
1621327550000|2021-05-18 08:45:50|4286.5|4286|4287.5|4287|4287.5|4287|4286.5|4286|1231
1621327560000|2021-05-18 08:46:00|4287|4286.5|4287|4286.5|4287.5|4287|4287|4286.5|1577
1621327570000|2021-05-18 08:46:10|4287.5|4287|4287.5|4286.5|4287.5|4287|4286.5|4286|1170
1621327580000|2021-05-18 08:46:20|4287|4286|4287|4286.5|4287.5|4286.5|4287|4286|195
1621327590000|2021-05-18 08:46:30|4287.5|4286|4287|4286.5|4287.5|4286.5|4286.5|4286|237
1621327600000|2021-05-18 08:46:40|4286.5|4286|4287|4286.5|4287|4286.5|4286.5|4286|213
1621327610000|2021-05-18 08:46:50|4286.5|4286|4288.5|4287.5|4288.5|4287.5|4286.5|4286|1901
1621327620000|2021-05-18 08:47:00|4288|4287|4288.5|4287.5|4288.5|4287.5|4287.5|4287|1549
1621327630000|2021-05-18 08:47:10|4288||4288||4288||4288||116
1621327640000|2021-05-18 08:47:20|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|234
1621327650000|2021-05-18 08:47:30|4289||4288.5||4289||4288.5||0
1621327660000|2021-05-18 08:47:40|4289||4288.5||4289||4288.5||0
1621327670000|2021-05-18 08:47:50|4289|4287.5|4288|4287.5|4289|4288|4288|4287.5|2316
1621327680000|2021-05-18 08:48:00|4287.5|4287|4287|4286.5|4288|4287.5|4287|4286|1152
1621327690000|2021-05-18 08:48:10|||||||||418
1621327700000|2021-05-18 08:48:20|4286.5|4286|4287|4286|4287|4286|4286.5|4286|229
1621327710000|2021-05-18 08:48:30|4286.5|4286.5|4287|4286.5|4287|4286.5|4286.5|4286.5|624
1621327730000|2021-05-18 08:48:50|4287.5|4287|4288|4287.5|4288.5|4287.5|4287.5|4287|221
1621327750000|2021-05-18 08:49:10|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|1094
1621327760000|2021-05-18 08:49:20|4288||4287.5||4288||4287.5||212
1621327770000|2021-05-18 08:49:30|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|58
1621327780000|2021-05-18 08:49:40|4288|4287.5|4288.5|4287.5|4288.5|4287.5|4288|4287.5|1057
1621327790000|2021-05-18 08:49:50|4289|4288|4289|4288.5|4289.5|4289|4289|4288|1765
1621327800000|2021-05-18 08:50:00|4288.5|4288|4289|4288|4289|4288.5|4288.5|4288|3180
1621327810000|2021-05-18 08:50:10|4289.5|4288.5|4289.5|4289|4289.5|4289|4289.5|4288.5|185
1621327830000|2021-05-18 08:50:30|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|2316
1621327840000|2021-05-18 08:50:40|4288.5|4288|4288|4287.5|4288.5|4288|4288|4287.5|752
1621327850000|2021-05-18 08:50:50|4288.5|4288|4287|4286|4288.5|4288|4287|4286|680
1621327860000|2021-05-18 08:51:00|4286.5|4285.5|4284|4283|4287|4285.5|4284|4283|294
1621327880000|2021-05-18 08:51:20|4284.5|4283.5|4284|4283|4284.5|4283.5|4284|4283|200
1621327890000|2021-05-18 08:51:30|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283.5|0
1621327900000|2021-05-18 08:51:40|4284|4284|4284|4283.5|4284|4284|4284|4283.5|136
1621327910000|2021-05-18 08:51:50|4284.5||4284||4284.5||4284||222
1621327930000|2021-05-18 08:52:10|4284.5|4284|4285.5|4284.5|4285.5|4284.5|4284.5|4284|679
1621327950000|2021-05-18 08:52:30|4285|4284|4283.5|4282.5|4285.5|4284|4283.5|4282.5|1505
1621327960000|2021-05-18 08:52:40|4284|4283|4284|4283|4284|4283|4284|4283|0
1621327980000|2021-05-18 08:53:00|4283.5|4282.5|4285|4284.5|4285|4284.5|4283.5|4282.5|1677
1621327990000|2021-05-18 08:53:10|4284.5|4284|4284.5|4283.5|4284.5|4284|4284|4283|257
1621328000000|2021-05-18 08:53:20|4285|4284|4284.5|4283.5|4285|4284|4284.5|4283.5|215
1621328010000|2021-05-18 08:53:30|4284|4283|4284|4283|4284.5|4283|4283.5|4282.5|1250
1621328020000|2021-05-18 08:53:40|4283.5|4282.5|4283.5|4283|4284|4283|4283|4282.5|28800
1621328040000|2021-05-18 08:54:00|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|300
1621328050000|2021-05-18 08:54:10|4284.5|4284|4284.5|4284|4285.5|4285|4284.5|4284|1195
1621328060000|2021-05-18 08:54:20|||||||||2
1621328070000|2021-05-18 08:54:30|||||||||100
1621328080000|2021-05-18 08:54:40|||||||||286
1621328090000|2021-05-18 08:54:50|4285|4284.5|4286|4285|4286|4285.5|4285|4284.5|264
1621328100000|2021-05-18 08:55:00|4285.5|4285.5|4286|4285|4286|4285.5|4285.5|4285|572
1621328110000|2021-05-18 08:55:10|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|2
1621328120000|2021-05-18 08:55:20|||||||||2
1621328130000|2021-05-18 08:55:30|4286|4285|4286|4285|4286.5|4285|4285.5|4285|1117
1621328150000|2021-05-18 08:55:50|4285.5|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|564
1621328160000|2021-05-18 08:56:00|4286|4284.5|4285|4284|4286|4284.5|4284|4283.5|1923
1621328180000|2021-05-18 08:56:20|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|265
1621328190000|2021-05-18 08:56:30|||||||||35
1621328200000|2021-05-18 08:56:40|4284||4284||4284||4284||547
1621328210000|2021-05-18 08:56:50|4284.5||4284||4284.5||4284||250
1621328220000|2021-05-18 08:57:00|||||||||28008
1621328230000|2021-05-18 08:57:10|4284.5|4284|4284|4283.5|4285.5|4284.5|4284|4283.5|1581
1621328240000|2021-05-18 08:57:20|4283.5|4283|4284|4283|4284|4283.5|4283|4282|1688
1621328250000|2021-05-18 08:57:30|4283.5|4282.5|4283|4282.5|4283.5|4282.5|4283|4282.5|192
1621328260000|2021-05-18 08:57:40|4283.5|4283|4283.5|4282.5|4283.5|4283|4283.5|4282.5|84
1621328270000|2021-05-18 08:57:50|4284|4283|4284|4283|4284|4283|4284|4283|580
1621328280000|2021-05-18 08:58:00||4283.5||4283.5||4283.5||4283.5|58
1621328290000|2021-05-18 08:58:10|4284.5|4284|4284.5|4283.5|4284.5|4284|4284.5|4283.5|196
1621328300000|2021-05-18 08:58:20|4284|4283|4283.5|4283|4284.5|4283|4283.5|4282.5|836
1621328310000|2021-05-18 08:58:30||4282.5||4282.5||4282.5||4282.5|2
1621328320000|2021-05-18 08:58:40|4283||4283||4283||4283||73
1621328330000|2021-05-18 08:58:50|||||||||167
1621328340000|2021-05-18 08:59:00|4282.5|4282|4282.5|4281.5|4282.5|4282|4282.5|4281.5|1414
1621328350000|2021-05-18 08:59:10|||||||||170
1621328370000|2021-05-18 08:59:30|4282|4281|4282|4281|4282|4281|4282|4280.5|381
1621328380000|2021-05-18 08:59:40|4281.5|4280.5|4280.5|4279.5|4282.5|4280.5|4280.5|4279.5|1009
1621328390000|2021-05-18 08:59:50|4281|4280|4281.5|4280.5|4281.5|4280.5|4280.5|4280|606
1621328400000|2021-05-18 09:00:00|4282|4281|4283.5|4282.5|4283.5|4282.5|4281.5|4281|208
1621328420000|2021-05-18 09:00:20|4283||4283.5||4283.5||4283||59
1621328430000|2021-05-18 09:00:30|4283|4282|4283.5|4282|4283.5|4282|4283|4282|467
1621328440000|2021-05-18 09:00:40|4283||4283||4283||4283||0
1621328450000|2021-05-18 09:00:50|4283.5|4282.5|4284.5|4283.5|4285|4283.5|4283.5|4282.5|357
1621328460000|2021-05-18 09:01:00|4284|4284|4283.5|4282.5|4284|4284|4283.5|4282.5|1173
1621328470000|2021-05-18 09:01:10|||||||||129
1621328480000|2021-05-18 09:01:20|4284|4283|4284.5|4283.5|4284.5|4283.5|4283.5|4283|1202
1621328540000|2021-05-18 09:02:20|4284|4283|4282.5|4281.5|4284|4283.5|4282|4281|3548
1621328550000|2021-05-18 09:02:30|4282|4281|4282|4281|4282|4281.5|4282|4281|292
1621328560000|2021-05-18 09:02:40|4282.5|4281.5|4284|4283|4284.5|4283|4282.5|4281.5|459
1621328570000|2021-05-18 09:02:50||4283.5||4283.5||4283.5||4283.5|0
1621328580000|2021-05-18 09:03:00|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|352
1621328590000|2021-05-18 09:03:10|4283|4282.5|4284|4283|4284|4283|4283|4282.5|1511
1621328600000|2021-05-18 09:03:20|||||||||207
1621328610000|2021-05-18 09:03:30|4284.5|4283.5|4284|4283.5|4284.5|4284|4284|4283.5|64
1621328640000|2021-05-18 09:04:00|4284.5|4284|4285|4284|4285|4284|4284.5|4284|439
1621328650000|2021-05-18 09:04:10|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|0
1621328660000|2021-05-18 09:04:20|4285||4285.5||4285.5||4285||1848
1621328670000|2021-05-18 09:04:30|4285|4285|4285.5|4285|4286|4285|4285|4284.5|387
1621328680000|2021-05-18 09:04:40|||||||||1431
1621328710000|2021-05-18 09:05:10|||||||||12
1621328720000|2021-05-18 09:05:20|4286|4284.5|4284.5|4283.5|4286|4284.5|4283.5|4283|2983
1621328730000|2021-05-18 09:05:30|4284||4284||4284||4284||0
1621328740000|2021-05-18 09:05:40|4284.5||4284.5||4284.5||4284.5||0
1621328750000|2021-05-18 09:05:50|4284||4284||4284||4284||172
1621328760000|2021-05-18 09:06:00|4283.5|4283|4283.5|4282.5|4283.5|4283|4283.5|4282.5|1213
1621328800000|2021-05-18 09:06:40|4283|4282|4282.5|4282|4283|4282|4282.5|4282|2118
1621328810000|2021-05-18 09:06:50|4283|4282.5|4283|4282.5|4283.5|4282.5|4283|4282.5|995
1621328820000|2021-05-18 09:07:00|4282.5|4282|4282|4281|4282.5|4282|4282|4281|2681
1621328830000|2021-05-18 09:07:10|4281.5|4280|4281|4279.5|4281.5|4280|4280.5|4279.5|132
1621328840000|2021-05-18 09:07:20|4281.5|4280|4281|4280.5|4281.5|4281|4281|4280|169
1621328850000|2021-05-18 09:07:30|4280.5|4279.5|4280|4279.5|4280.5|4279.5|4280|4279.5|14
1621328880000|2021-05-18 09:08:00|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|1178
1621328890000|2021-05-18 09:08:10|4281.5|4281|4282|4281.5|4282.5|4281.5|4281|4280|1544
1621328900000|2021-05-18 09:08:20|4282.5|4282|4283|4282|4283|4282|4282.5|4282|178
1621328910000|2021-05-18 09:08:30|4282.5|4281.5|4282.5|4281.5|4283|4281.5|4282|4281.5|25135
1621328920000|2021-05-18 09:08:40|4282||4282.5||4282.5||4282||0
1621328940000|2021-05-18 09:09:00|||||||||116
1621328950000|2021-05-18 09:09:10|||||||||48
1621328960000|2021-05-18 09:09:20|||||||||47
1621328970000|2021-05-18 09:09:30|4283|4282|4283|4282|4283|4282.5|4283|4282|438
1621328980000|2021-05-18 09:09:40|4282.5|4281.5|4282.5|4281.5|4283|4281.5|4281.5|4280.5|5105
1621328990000|2021-05-18 09:09:50|||||||||620
1621329010000|2021-05-18 09:10:10|4282|4281|4283.5|4282|4283.5|4282|4281.5|4280.5|3398
1621329020000|2021-05-18 09:10:20|4283|4282.5|4282.5|4282|4283.5|4283|4282.5|4282|1528
1621329030000|2021-05-18 09:10:30|4283|4282.5|4283|4282|4283.5|4282.5|4283|4282|319
1621329050000|2021-05-18 09:10:50|4282.5|4281.5|4282.5|4282|4283|4282|4282|4281.5|2413
1621329060000|2021-05-18 09:11:00|4282|4281.5|4282.5|4282|4283|4282|4282|4281.5|3235
1621329070000|2021-05-18 09:11:10|4282|4281|4282.5|4282|4282.5|4282|4282|4281|5585
1621329080000|2021-05-18 09:11:20|4283|4282.5|4282.5|4282|4283.5|4282.5|4282|4281.5|3051
1621329090000|2021-05-18 09:11:30|4282|4281.5|4282.5|4282|4282.5|4282|4282|4281.5|970
1621329110000|2021-05-18 09:11:50|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|1015
1621329120000|2021-05-18 09:12:00|4284|4283.5|4285|4284|4285|4284|4284|4283.5|543
1621329130000|2021-05-18 09:12:10|4284.5||4285||4285.5||4284.5||0
1621329140000|2021-05-18 09:12:20|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|158
1621329160000|2021-05-18 09:12:40|4286|4285|4286|4285|4286|4285|4286|4285|0
1621329180000|2021-05-18 09:13:00|4286.5|4285.5|4287|4286|4287|4286|4286.5|4285.5|703
1621329200000|2021-05-18 09:13:20|4287.5|4286.5|4286.5|4286|4287.5|4287|4286.5|4286|1322
1621329220000|2021-05-18 09:13:40|4287||4287||4287||4287||0
1621329240000|2021-05-18 09:14:00|||||||||4
1621329250000|2021-05-18 09:14:10||4286.5||4286.5||4286.5||4286.5|14
1621329260000|2021-05-18 09:14:20|4286.5|4286|4287|4286|4287|4286.5|4286.5|4286|1695
1621329290000|2021-05-18 09:14:50|4287.5|4286.5|4286.5|4286|4287.5|4287|4286.5|4286|1376
1621329300000|2021-05-18 09:15:00|4287||4286.5||4287||4286.5||2
1621329310000|2021-05-18 09:15:10|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|2280
1621329320000|2021-05-18 09:15:20|||||||||116
1621329340000|2021-05-18 09:15:40|||||||||1
1621329350000|2021-05-18 09:15:50|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|235
1621329370000|2021-05-18 09:16:10|4287||4286.5||4287||4286.5||0
1621329380000|2021-05-18 09:16:20|4287|4286|4286.5|4286|4287|4286.5|4286.5|4285.5|465
1621329390000|2021-05-18 09:16:30|4287|4286.5|4288|4287|4288|4287.5|4287|4286.5|583
1621329400000|2021-05-18 09:16:40|||||||||5
1621329420000|2021-05-18 09:17:00|4287.5|4287.5|4286.5|4286|4288|4287.5|4286.5|4286|2614
1621329430000|2021-05-18 09:17:10|4286|4285.5|4286|4285|4286|4285.5|4285.5|4285|491
1621329440000|2021-05-18 09:17:20|4285.5||4285.5||4285.5||4285.5||819
1621329450000|2021-05-18 09:17:30|4285|4284.5|4285|4284.5|4285.5|4284.5|4285|4284.5|19
1621329460000|2021-05-18 09:17:40|4285.5||4285.5||4285.5||4285.5||0
1621329470000|2021-05-18 09:17:50|4285|4284|4285|4284.5|4285|4284.5|4284.5|4284|1882
1621329480000|2021-05-18 09:18:00|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284.5|1490
1621329490000|2021-05-18 09:18:10|4285.5|4285|4285.5|4284.5|4285.5|4285|4285|4284.5|2763
1621329500000|2021-05-18 09:18:20|4286|4285|4287|4286.5|4287|4286.5|4286|4285|1194
1621329510000|2021-05-18 09:18:30|4286.5|4286|4286.5|4285.5|4287|4286|4285.5|4285|3556
1621329520000|2021-05-18 09:18:40|||||||||20
1621329530000|2021-05-18 09:18:50|4286|4285|4285.5|4285|4286|4285|4285|4284.5|2543
1621329550000|2021-05-18 09:19:10|4285|4284.5|4285|4284.5|4285.5|4285|4285|4284.5|1794
1621329560000|2021-05-18 09:19:20|4285.5||4285.5||4285.5||4285||46
1621329580000|2021-05-18 09:19:40|4285|4284|4285|4284|4285|4284.5|4284.5|4283.5|1766
1621329590000|2021-05-18 09:19:50|4284.5|4283.5|4283.5|4282.5|4284.5|4284|4283|4282.5|4570
1621329600000|2021-05-18 09:20:00|4284|4283|4284.5|4284|4285|4284.5|4284|4283|2576
1621329610000|2021-05-18 09:20:10|4285|4283.5|4283.5|4283|4285|4283.5|4283.5|4283|3511
1621329620000|2021-05-18 09:20:20|4284|4283.5|4284|4283.5|4284.5|4283.5|4283.5|4283|2743
1621329630000|2021-05-18 09:20:30|4284.5|4283|4284|4283.5|4284.5|4283.5|4283.5|4283|658
1621329640000|2021-05-18 09:20:40|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|1467
1621329650000|2021-05-18 09:20:50|4284|4283.5|4283|4282.5|4284|4283.5|4283|4282.5|2631
1621329660000|2021-05-18 09:21:00|4283.5|4283|4283.5|4283|4284|4283.5|4283.5|4283|11884
1621329670000|2021-05-18 09:21:10|4284|4282.5|4283|4282.5|4284|4282.5|4283|4282.5|8164
1621329680000|2021-05-18 09:21:20|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4282.5|5728
1621329700000|2021-05-18 09:21:40|||||||||11
1621329720000|2021-05-18 09:22:00|||||||||1
1621329730000|2021-05-18 09:22:10|4284|4283.5|4284.5|4283.5|4284.5|4284|4284|4283.5|294
1621329740000|2021-05-18 09:22:20|4284|4283|4284|4283|4284|4283|4284|4283|0
1621329750000|2021-05-18 09:22:30|4283.5|4283.5|4284|4283.5|4284|4283.5|4283.5|4283.5|1660
1621329760000|2021-05-18 09:22:40|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|1718
1621329770000|2021-05-18 09:22:50|4285||4284.5||4285||4284.5||1174
1621329780000|2021-05-18 09:23:00|4285||4284.5||4285||4284.5||0
1621329810000|2021-05-18 09:23:30|4285|4284.5|4286.5|4285.5|4286.5|4285.5|4285|4284.5|305
1621329820000|2021-05-18 09:23:40|4287|4286|4286.5|4286|4287|4286.5|4286.5|4286|487
1621329830000|2021-05-18 09:23:50|4287|4285.5|4286.5|4286|4287|4286|4286|4285.5|1061
1621329840000|2021-05-18 09:24:00|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|2340
1621329890000|2021-05-18 09:24:50|4285|4284.5|4285|4284|4285|4284.5|4284.5|4284|2967
1621329910000|2021-05-18 09:25:10|||||||||277
1621329920000|2021-05-18 09:25:20|4284.5||4284.5||4284.5||4284.5||66
1621329930000|2021-05-18 09:25:30|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|716
1621329950000|2021-05-18 09:25:50|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|621
1621329980000|2021-05-18 09:26:20|||||||||109
1621329990000|2021-05-18 09:26:30|4284|4283.5|4283.5|4283|4285|4284|4283.5|4283|2227
1621330000000|2021-05-18 09:26:40|4284||4283.5||4284||4283.5||796
1621330010000|2021-05-18 09:26:50|4284|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283.5|825
1621330020000|2021-05-18 09:27:00|4284|4283|4284.5|4284|4284.5|4284|4282.5|4282|6217
1621330030000|2021-05-18 09:27:10|4283.5|4283.5|4284|4283|4284|4283.5|4283.5|4283|2549
1621330040000|2021-05-18 09:27:20|4283.5|4283.5|4283.5|4283|4285|4284|4283.5|4283|6789
1621330050000|2021-05-18 09:27:30|||||||||801
1621330060000|2021-05-18 09:27:40|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|2872
1621330070000|2021-05-18 09:27:50|4284|4283.5|4283|4282.5|4284.5|4283.5|4283|4282.5|4332
1621330080000|2021-05-18 09:28:00|||||||||673
1621330090000|2021-05-18 09:28:10|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|904
1621330120000|2021-05-18 09:28:40|4284|4283.5|4285|4284|4285|4284|4284|4283.5|107
1621330130000|2021-05-18 09:28:50|4284.5|4284.5|4285.5|4284.5|4285.5|4285|4284.5|4284.5|511
1621330140000|2021-05-18 09:29:00|4285|4284|4284.5|4284|4285|4284|4284.5|4284|2999
1621330150000|2021-05-18 09:29:10|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|2
1621330160000|2021-05-18 09:29:20||4283||4283||4283||4283|0
1621330190000|2021-05-18 09:29:50|4284.5|4283.5|4285.5|4284.5|4285.5|4284.5|4284.5|4283.5|662
1621330200000|2021-05-18 09:30:00|4285||4285||4285||4285||49
1621330210000|2021-05-18 09:30:10|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|637
1621330220000|2021-05-18 09:30:20|4285|4284.5|4284|4283.5|4285|4284.5|4284|4283.5|833
1621330230000|2021-05-18 09:30:30|4283.5|4283|4284|4283|4284|4283.5|4283|4282.5|2714
1621330240000|2021-05-18 09:30:40|4283.5||4283.5||4283.5||4283.5||0
1621330250000|2021-05-18 09:30:50|4284||4284||4284||4284||264
1621330260000|2021-05-18 09:31:00|4283.5||4283.5||4283.5||4283.5||46
1621330270000|2021-05-18 09:31:10|||||||||264
1621330280000|2021-05-18 09:31:20|||||||||227
1621330290000|2021-05-18 09:31:30|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|6699
1621330300000|2021-05-18 09:31:40|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|50
1621330310000|2021-05-18 09:31:50|||||||||1
1621330340000|2021-05-18 09:32:20|4283.5|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|4020
1621330350000|2021-05-18 09:32:30|4283|4283|4283.5|4283|4283.5|4283|4283|4283|685
1621330360000|2021-05-18 09:32:40|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|141
1621330370000|2021-05-18 09:32:50|4283.5|4282|4283|4282.5|4283.5|4282.5|4282.5|4282|1757
1621330380000|2021-05-18 09:33:00|4282.5|4282|4283|4282.5|4283|4282.5|4282.5|4282|1012
1621330390000|2021-05-18 09:33:10|||||||||12
1621330400000|2021-05-18 09:33:20|4283.5|4283|4283.5|4282.5|4283.5|4283|4283.5|4282.5|788
1621330410000|2021-05-18 09:33:30|4283|4282|4283|4282.5|4283.5|4283|4282.5|4282|4588
1621330420000|2021-05-18 09:33:40|4282.5|4282|4283|4282.5|4283|4282.5|4282.5|4282|1309
1621330430000|2021-05-18 09:33:50|4282.5|4282|4283|4282.5|4283|4282.5|4282.5|4282|1280
1621330440000|2021-05-18 09:34:00|4283.5|4283|4284|4283|4284|4283|4283.5|4283|2934
1621330450000|2021-05-18 09:34:10|4283.5||4283.5||4283.5||4283.5||0
1621330460000|2021-05-18 09:34:20|4284|4283.5|4285|4284|4285|4284|4284|4283.5|400
1621330470000|2021-05-18 09:34:30|4285.5|4284.5|4285.5|4284.5|4286|4284.5|4285.5|4284.5|18
1621330480000|2021-05-18 09:34:40|4286|4285|4286|4285|4286|4285|4286|4285|0
1621330490000|2021-05-18 09:34:50|||||||||2850
1621330500000|2021-05-18 09:35:00|4285.5|4284.5|4284.5|4284|4286|4284.5|4284.5|4284|2876
1621330510000|2021-05-18 09:35:10|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|1026
1621330530000|2021-05-18 09:35:30|4284.5|4283|4284.5|4284|4284.5|4284|4284|4283|3452
1621330540000|2021-05-18 09:35:40|4285|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284.5|2541
1621330550000|2021-05-18 09:35:50|4285|4285|4285.5|4284.5|4285.5|4285|4285|4284.5|996
1621330560000|2021-05-18 09:36:00|||||||||42
1621330590000|2021-05-18 09:36:30|||||||||102
1621330610000|2021-05-18 09:36:50|||||||||200
1621330620000|2021-05-18 09:37:00|4285|4283.5|4285.5|4284.5|4285.5|4284.5|4284.5|4283.5|3729
1621330670000|2021-05-18 09:37:50|||||||||25
1621330680000|2021-05-18 09:38:00||4285||4285||4285||4285|0
1621330700000|2021-05-18 09:38:20|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|2098
1621330710000|2021-05-18 09:38:30|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|559
1621330720000|2021-05-18 09:38:40|||||||||127
1621330740000|2021-05-18 09:39:00|4285.5|4285|4285.5|4285|4285.5|4285|4285|4284.5|3674
1621330750000|2021-05-18 09:39:10|||||||||15
1621330760000|2021-05-18 09:39:20|4285|4284|4286|4285.5|4286|4285.5|4285|4284|4824
1621330770000|2021-05-18 09:39:30|4285.5|4285|4285.5|4285|4285.5|4285.5|4285.5|4284.5|11122
1621330780000|2021-05-18 09:39:40|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|1826
1621330790000|2021-05-18 09:39:50|4286.5|4286|4287.5|4287|4288.5|4287.5|4286.5|4286|5272
1621330810000|2021-05-18 09:40:10|4288|4286.5|4287.5|4287|4288|4287|4287|4286.5|2029
1621330820000|2021-05-18 09:40:20|||||||||12
1621330830000|2021-05-18 09:40:30|||||||||69
1621330840000|2021-05-18 09:40:40|||||||||71
1621330850000|2021-05-18 09:40:50|4288|4287.5|4287|4286.5|4288|4287.5|4287|4286|14766
1621330860000|2021-05-18 09:41:00|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|347
1621330880000|2021-05-18 09:41:20|4288||4287.5||4288||4287.5||0
1621330890000|2021-05-18 09:41:30|4287|4286.5|4287|4286.5|4287|4286.5|4286.5|4286|8779
1621330900000|2021-05-18 09:41:40|4287.5|4287|4287|4286.5|4287.5|4287|4287|4286.5|2952
1621330910000|2021-05-18 09:41:50|4287.5|4287|4287.5|4287|4287.5|4287|4287|4286.5|4392
1621330920000|2021-05-18 09:42:00|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|3412
1621330930000|2021-05-18 09:42:10|4287.5||4287||4287.5||4287||0
1621330940000|2021-05-18 09:42:20|4286.5|4286|4287|4286.5|4287|4286.5|4286.5|4286|10507
1621330950000|2021-05-18 09:42:30|||||||||222
1621330960000|2021-05-18 09:42:40|||||||||1364
1621330970000|2021-05-18 09:42:50|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|26306
1621330990000|2021-05-18 09:43:10|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|905
1621331000000|2021-05-18 09:43:20|||||||||2
1621331010000|2021-05-18 09:43:30|4287|4286.5|4287.5|4286.5|4287.5|4286.5|4286.5|4285.5|6491
1621331020000|2021-05-18 09:43:40|4287|4287|4287.5|4287|4288|4287.5|4287|4286|9218
1621331030000|2021-05-18 09:43:50|||||||||649
1621331050000|2021-05-18 09:44:10|||||||||1
1621331060000|2021-05-18 09:44:20|4287|4286.5|4287|4286.5|4287.5|4287|4286.5|4286|6133
1621331070000|2021-05-18 09:44:30|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|4610
1621331080000|2021-05-18 09:44:40|||||||||588
1621331090000|2021-05-18 09:44:50|||||||||475
1621331100000|2021-05-18 09:45:00|||||||||52
1621331110000|2021-05-18 09:45:10|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|3624
1621331130000|2021-05-18 09:45:30|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|1258
1621331140000|2021-05-18 09:45:40|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|0
1621331150000|2021-05-18 09:45:50|4286.5||4286.5||4286.5||4286.5||197
1621331160000|2021-05-18 09:46:00||4286||4286||4286||4286|38
1621331180000|2021-05-18 09:46:20|||||||||60
1621331190000|2021-05-18 09:46:30|4287|4286.5|4287.5|4286.5|4287.5|4286.5|4287|4286.5|141
1621331200000|2021-05-18 09:46:40|4287||4287||4287||4287||0
1621331210000|2021-05-18 09:46:50|4287.5||4287||4287.5||4287||0
1621331220000|2021-05-18 09:47:00|||||||||100
1621331230000|2021-05-18 09:47:10|||||||||334
1621331240000|2021-05-18 09:47:20|4286.5|4286|4287|4286.5|4287|4286.5|4286|4285.5|14733
1621331250000|2021-05-18 09:47:30|4287.5||4287.5||4287.5||4287||0
1621331260000|2021-05-18 09:47:40|4288|4287|4288.5|4287.5|4288.5|4287.5|4288|4287|338
1621331270000|2021-05-18 09:47:50|4289|4288|4288|4287.5|4289.5|4288.5|4288|4287.5|4860
1621331290000|2021-05-18 09:48:10|4287.5|4287|4289|4288|4289|4288.5|4287.5|4287|3088
1621331300000|2021-05-18 09:48:20|4288.5|4287|4289|4288.5|4289|4288.5|4288|4287|4946
1621331310000|2021-05-18 09:48:30|4288.5|4288|4290.5|4290|4290.5|4290|4288.5|4288|6880
1621331320000|2021-05-18 09:48:40|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|854
1621331330000|2021-05-18 09:48:50|||||||||204
1621331340000|2021-05-18 09:49:00|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|1372
1621331350000|2021-05-18 09:49:10|4290||4290||4290||4289.5||0
1621331360000|2021-05-18 09:49:20|4289.5||4290||4290||4289.5||0
1621331380000|2021-05-18 09:49:40|4290.5|4289.5|4290|4289.5|4290.5|4290|4290|4289.5|628
1621331390000|2021-05-18 09:49:50|4290.5||4290||4290.5||4290||1
1621331400000|2021-05-18 09:50:00|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|1431
1621331410000|2021-05-18 09:50:10|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|336
1621331420000|2021-05-18 09:50:20|4290||4290||4290||4290||0
1621331430000|2021-05-18 09:50:30|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|1115
1621331440000|2021-05-18 09:50:40|||||||||228
1621331450000|2021-05-18 09:50:50|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289|356
1621331460000|2021-05-18 09:51:00|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|344
1621331500000|2021-05-18 09:51:40|||||||||349
1621331510000|2021-05-18 09:51:50|4290.5|4290|4291|4290.5|4291.5|4290.5|4290.5|4290|368
1621331520000|2021-05-18 09:52:00|4291.5|4291|4291.5|4291|4291.5|4291|4291|4290.5|59
1621331530000|2021-05-18 09:52:10|||||||||324
1621331560000|2021-05-18 09:52:40|4291|4290.5|4292|4291|4292|4291.5|4291|4290.5|2568
1621331570000|2021-05-18 09:52:50|4291.5||4291.5||4291.5||4291.5||267
1621331580000|2021-05-18 09:53:00|4292|4290.5|4290.5|4290|4292|4290.5|4290.5|4290|831
1621331600000|2021-05-18 09:53:20|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|1440
1621331620000|2021-05-18 09:53:40|||||||||206
1621331630000|2021-05-18 09:53:50|4291|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|136
1621331640000|2021-05-18 09:54:00|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|0
1621331650000|2021-05-18 09:54:10|4292.5|4292|4293|4292|4293|4292|4292.5|4292|359
1621331660000|2021-05-18 09:54:20|4293.5|4292.5|4293|4292|4293.5|4292.5|4293|4292|55
1621331670000|2021-05-18 09:54:30||4292.5||4292.5||4292.5||4292|325
1621331680000|2021-05-18 09:54:40|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|410
1621331690000|2021-05-18 09:54:50|4294||4294||4294||4293.5||1
1621331700000|2021-05-18 09:55:00|4293.5||4293.5||4293.5||4293.5||5
1621331720000|2021-05-18 09:55:20|4294|4293.5|4294|4293|4294|4293.5|4294|4293|316
1621331730000|2021-05-18 09:55:30|4293.5|4293.5|4294|4293|4294|4293.5|4293.5|4293|225
1621331740000|2021-05-18 09:55:40|||||||||347
1621331750000|2021-05-18 09:55:50|4294.5|4293.5|4295.5|4294.5|4295.5|4294.5|4294.5|4293.5|44
1621331760000|2021-05-18 09:56:00|4295||4295||4295||4295||106
1621331770000|2021-05-18 09:56:10|||||||||40
1621331780000|2021-05-18 09:56:20|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|1051
1621331790000|2021-05-18 09:56:30|4295|4294.5|4295|4294.5|4295|4294.5|4294.5|4294.5|848
1621331800000|2021-05-18 09:56:40|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|118
1621331820000|2021-05-18 09:57:00|4296|4295.5|4296.5|4295.5|4296.5|4296|4296|4295|1039
1621331830000|2021-05-18 09:57:10|4296|4295|4296|4295.5|4296.5|4295.5|4295.5|4295|2254
1621331840000|2021-05-18 09:57:20|4295.5|4295|4296|4295|4296|4295|4295.5|4295|102
1621331850000|2021-05-18 09:57:30|4295.5||4295.5||4295.5||4295.5||2
1621331860000|2021-05-18 09:57:40|4295|4294.5|4294.5|4294|4295|4294.5|4293.5|4293|2474
1621331870000|2021-05-18 09:57:50|4295|4294.5|4295|4294|4295.5|4294.5|4295|4294|300
1621331880000|2021-05-18 09:58:00|4294.5|4294.5|4295|4294.5|4295.5|4294.5|4294.5|4294.5|870
1621331900000|2021-05-18 09:58:20|4294.5|4294|4295.5|4294.5|4295.5|4294.5|4294.5|4294|2792
1621331910000|2021-05-18 09:58:30|4295|4294|4294.5|4294|4295|4294|4294.5|4294|324
1621331920000|2021-05-18 09:58:40|4294|4293.5|4293.5|4293|4294.5|4293.5|4293.5|4293|1167
1621331930000|2021-05-18 09:58:50|||||||||56
1621331940000|2021-05-18 09:59:00|||||||||2
1621331950000|2021-05-18 09:59:10|4294|4292.5|4294|4293|4294|4293.5|4293.5|4292.5|620
1621331960000|2021-05-18 09:59:20||4293.5||4293.5||4293.5||4293.5|0
1621331970000|2021-05-18 09:59:30||4293||4293||4293||4293|286
1621331980000|2021-05-18 09:59:40|4293.5|4292.5|4293|4292.5|4293.5|4292.5|4293|4292.5|625
1621331990000|2021-05-18 09:59:50|4293.5|4293|4294|4293|4294|4293|4293.5|4293|107
1621332000000|2021-05-18 10:00:00|4293.5|4292.5|4292.5|4291.5|4293.5|4292.5|4292.5|4291.5|558
1621332010000|2021-05-18 10:00:10||4292||4291.5||4292||4291.5|60
1621332020000|2021-05-18 10:00:20|4293|4292|4290.5|4290|4293|4292|4290.5|4290|5963
1621332030000|2021-05-18 10:00:30|4291|4289.5|4290|4289.5|4291|4290.5|4290|4289.5|1388
1621332040000|2021-05-18 10:00:40|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|549
1621332050000|2021-05-18 10:00:50|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|405
1621332060000|2021-05-18 10:01:00|4290||4290||4290||4290||9
1621332070000|2021-05-18 10:01:10|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|1598
1621332090000|2021-05-18 10:01:30|||||||||614
1621332110000|2021-05-18 10:01:50|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|1038
1621332140000|2021-05-18 10:02:20|4290.5|4290|4292|4291|4292|4291|4290.5|4290|1047
1621332150000|2021-05-18 10:02:30||4291.5||4291||4291.5||4291|252
1621332170000|2021-05-18 10:02:50||4291.5||4291.5||4291.5||4291.5|0
1621332180000|2021-05-18 10:03:00|4291.5|4291|4291.5|4291|4292|4291.5|4291.5|4291|753
1621332190000|2021-05-18 10:03:10|4292|4291.5|4292|4291|4292|4291.5|4292|4291|473
1621332230000|2021-05-18 10:03:50|4291.5|4290.5|4291|4290|4291.5|4290.5|4290.5|4290|2867
1621332260000|2021-05-18 10:04:20|4291.5|4290.5|4292|4291|4292|4291|4291.5|4290.5|52
1621332270000|2021-05-18 10:04:30|4291.5||4292||4292||4291.5||0
1621332280000|2021-05-18 10:04:40|4291.5||4292||4292||4291.5||0
1621332290000|2021-05-18 10:04:50||4291.5||4291.5||4291.5||4291.5|261
1621332300000|2021-05-18 10:05:00|||||||||5
1621332310000|2021-05-18 10:05:10|4291.5|4291|4291.5|4291|4292|4291|4291.5|4291|1670
1621332320000|2021-05-18 10:05:20|4292|4291.5|4292|4291|4292|4291.5|4292|4291|1211
1621332330000|2021-05-18 10:05:30|||||||||209
1621332340000|2021-05-18 10:05:40|||||||||20
1621332360000|2021-05-18 10:06:00|4291.5|4291.5|4292|4291|4292|4291.5|4291.5|4291|1229
1621332370000|2021-05-18 10:06:10|4292.5|4291.5|4293.5|4292.5|4293.5|4292.5|4292.5|4291|1356
1621332400000|2021-05-18 10:06:40|4294|4293|4294.5|4293|4294.5|4293|4294|4293|75
1621332410000|2021-05-18 10:06:50||4293.5||4294||4294||4293.5|0
1621332420000|2021-05-18 10:07:00|4295|4294.5|4295|4294|4295.5|4294.5|4295|4294|11
1621332430000|2021-05-18 10:07:10|||||||||34
1621332440000|2021-05-18 10:07:20||4294.5||4294.5||4294.5||4294.5|250
1621332450000|2021-05-18 10:07:30|4295.5|4295|4296.5|4295.5|4296.5|4295.5|4295.5|4295|670
1621332460000|2021-05-18 10:07:40|4296|4295|4296.5|4295.5|4296.5|4295.5|4295.5|4295|1271
1621332470000|2021-05-18 10:07:50|4296|4295|4295.5|4295|4296|4295|4295.5|4295|1154
1621332480000|2021-05-18 10:08:00|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|1194
1621332490000|2021-05-18 10:08:10|||||||||25
1621332510000|2021-05-18 10:08:30|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|226
1621332520000|2021-05-18 10:08:40|||||||||226
1621332540000|2021-05-18 10:09:00|4293.5|4293|4293.5|4293|4294|4293.5|4293.5|4293|2604
1621332550000|2021-05-18 10:09:10|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293|380
1621332560000|2021-05-18 10:09:20|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|25
1621332570000|2021-05-18 10:09:30|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|502
1621332580000|2021-05-18 10:09:40|||||||||38
1621332590000|2021-05-18 10:09:50|||||||||1
1621332610000|2021-05-18 10:10:10|4294.5|4294|4295.5|4294.5|4295.5|4294.5|4294.5|4294|283
1621332620000|2021-05-18 10:10:20|4295||4295||4295.5||4295||137
1621332630000|2021-05-18 10:10:30|4295.5||4295.5||4295.5||4295.5||0
1621332650000|2021-05-18 10:10:50|||||||||320
1621332660000|2021-05-18 10:11:00|4295|4295|4296.5|4295.5|4296.5|4295.5|4295|4295|4692
1621332670000|2021-05-18 10:11:10|4296|4296|4296.5|4296|4297|4296|4296|4296|541
1621332680000|2021-05-18 10:11:20|4297|4295.5|4296|4295|4297|4295.5|4295.5|4295|2334
1621332690000|2021-05-18 10:11:30|4295.5||4296||4296||4295.5||0
1621332700000|2021-05-18 10:11:40|4295.5|4294.5|4295.5|4295|4295.5|4295|4295|4294.5|684
1621332710000|2021-05-18 10:11:50|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|59
1621332720000|2021-05-18 10:12:00|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|0
1621332730000|2021-05-18 10:12:10|4297||4297||4297.5||4297||3
1621332740000|2021-05-18 10:12:20|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|0
1621332750000|2021-05-18 10:12:30|4297|4297|4297.5|4297|4297.5|4297|4297|4296|2115
1621332760000|2021-05-18 10:12:40|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|338
1621332770000|2021-05-18 10:12:50|||||||||3
1621332780000|2021-05-18 10:13:00|||||||||152
1621332800000|2021-05-18 10:13:20|4297.5|4297|4298|4297.5|4298|4297.5|4297.5|4297|1775
1621332810000|2021-05-18 10:13:30|4297.5|4297|4297|4296.5|4297.5|4297|4297|4296.5|906
1621332820000|2021-05-18 10:13:40|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|93
1621332840000|2021-05-18 10:14:00|4297|4296.5|4297|4296.5|4297.5|4297|4297|4296.5|1349
1621332850000|2021-05-18 10:14:10|||||||||175
1621332860000|2021-05-18 10:14:20|4296.5|4296|4297|4296.5|4297|4296.5|4296.5|4296|300
1621332880000|2021-05-18 10:14:40|4297.5|4297|4298|4297.5|4298|4297.5|4297.5|4297|27
1621332890000|2021-05-18 10:14:50|||||||||90
1621332900000|2021-05-18 10:15:00|||||||||70
1621332910000|2021-05-18 10:15:10|4297.5|4297|4298|4297.5|4298|4297.5|4297.5|4297|1344
1621332940000|2021-05-18 10:15:40|4297.5|4297|4295.5|4295|4297.5|4297|4295.5|4295|2307
1621332950000|2021-05-18 10:15:50|||||||||101
1621332960000|2021-05-18 10:16:00|||||||||59
1621332970000|2021-05-18 10:16:10|||||||||310
1621332980000|2021-05-18 10:16:20|4295|4294.5|4295|4294.5|4295|4294.5|4294.5|4294|830
1621333000000|2021-05-18 10:16:40|4294.5|4294|4294.5|4294|4295|4294.5|4294.5|4294|1005
1621333010000|2021-05-18 10:16:50|4295|4294.5|4297|4296.5|4297.5|4297|4295|4294.5|24956
1621333020000|2021-05-18 10:17:00|4297.5|4297|4297.5|4297|4298|4297.5|4297.5|4297|1195
1621333030000|2021-05-18 10:17:10|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|566
1621333040000|2021-05-18 10:17:20|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298|163
1621333050000|2021-05-18 10:17:30|4299.5|4299|4299.5|4298.5|4299.5|4299|4299.5|4298.5|50
1621333060000|2021-05-18 10:17:40|4299|4298|4299.5|4299|4299.5|4299|4298.5|4298|2310
1621333070000|2021-05-18 10:17:50|4300|4299.5|4299.5|4299|4300.5|4299.5|4299|4298.5|1137
1621333080000|2021-05-18 10:18:00|||||||||107
1621333090000|2021-05-18 10:18:10|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|174
1621333110000|2021-05-18 10:18:30|4300|4299.5|4301|4300|4301|4300|4300|4299.5|207
1621333120000|2021-05-18 10:18:40|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|4299.5|4299|2888
1621333140000|2021-05-18 10:19:00|||||||||882
1621333150000|2021-05-18 10:19:10|4300||4300||4300||4300||0
1621333170000|2021-05-18 10:19:30|4299.5|4299|4299.5|4299|4299.5|4299|4299|4298.5|1307
1621333180000|2021-05-18 10:19:40|||||||||265
1621333190000|2021-05-18 10:19:50|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|495
1621333220000|2021-05-18 10:20:20|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|2630
1621333230000|2021-05-18 10:20:30|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4298|3597
1621333240000|2021-05-18 10:20:40|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4298|277
1621333250000|2021-05-18 10:20:50|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4298|573
1621333260000|2021-05-18 10:21:00|4298.5|4298|4298|4297.5|4298.5|4298|4297.5|4297|1871
1621333280000|2021-05-18 10:21:20|4298.5|4298|4298.5|4298|4299|4298|4298.5|4298|3
1621333290000|2021-05-18 10:21:30|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|61
1621333300000|2021-05-18 10:21:40|4299.5||4299.5||4299.5||4299.5||125
1621333310000|2021-05-18 10:21:50|4299||4299.5||4299.5||4299||0
1621333320000|2021-05-18 10:22:00|4299||4299||4299||4299||7
1621333330000|2021-05-18 10:22:10|4298.5|4298|4298.5|4298|4298.5|4298|4298|4297.5|1356
1621333340000|2021-05-18 10:22:20|4298|4297.5|4297.5|4297|4298.5|4298|4297|4296|1325
1621333350000|2021-05-18 10:22:30|4297|4296.5|4297|4296.5|4297|4296.5|4296.5|4296|171
1621333360000|2021-05-18 10:22:40|4296.5|4296|4297.5|4297|4297.5|4297|4296.5|4296|2470
1621333370000|2021-05-18 10:22:50|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296.5|2924
1621333390000|2021-05-18 10:23:10|||||||||647
1621333400000|2021-05-18 10:23:20|4298|4297.5|4298|4297.5|4298|4297.5|4297.5|4297|705
1621333410000|2021-05-18 10:23:30|4297.5|4297|4298|4297.5|4298|4297.5|4297.5|4297|1648
1621333430000|2021-05-18 10:23:50|4298.5||4298||4298.5||4298||120
1621333440000|2021-05-18 10:24:00|4298.5||4298||4298.5||4298||74
1621333450000|2021-05-18 10:24:10|4297.5|4297|4298|4297.5|4298|4297.5|4297.5|4297|1253
1621333460000|2021-05-18 10:24:20|4298.5||4298||4298.5||4298||70
1621333480000|2021-05-18 10:24:40|4298.5||4298||4298.5||4298||39
1621333490000|2021-05-18 10:24:50|4298.5|4298|4298.5|4298|4299|4298.5|4298.5|4298|959
1621333500000|2021-05-18 10:25:00|4298|4297.5|4299|4298|4299|4298|4298|4297.5|1742
1621333530000|2021-05-18 10:25:30|4299.5|4298.5|4299|4298.5|4299.5|4298.5|4299|4298.5|0
1621333540000|2021-05-18 10:25:40|||||||||231
1621333570000|2021-05-18 10:26:10|4299.5|4299|4298.5|4298|4300.5|4300|4298|4297.5|25701
1621333580000|2021-05-18 10:26:20|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|3383
1621333600000|2021-05-18 10:26:40|||||||||285
1621333610000|2021-05-18 10:26:50|4300|4299.5|4300.5|4299.5|4300.5|4299.5|4300|4299.5|482
1621333620000|2021-05-18 10:27:00|4300||4300.5||4300.5||4300||1633
1621333630000|2021-05-18 10:27:10||4300||4300||4300||4300|261
1621333640000|2021-05-18 10:27:20|||||||||2035
1621333650000|2021-05-18 10:27:30|||||||||54
1621333660000|2021-05-18 10:27:40|4301|4300.5|4301.5|4301|4302|4301|4301|4300.5|687
1621333670000|2021-05-18 10:27:50|4301|4300.5|4301|4300|4301|4300.5|4301|4300|1082
1621333680000|2021-05-18 10:28:00|4300.5|4299.5|4300.5|4299.5|4300.5|4300|4300|4299.5|1284
1621333700000|2021-05-18 10:28:20|4300|4299|4300|4299|4300|4299.5|4299.5|4299|503
1621333710000|2021-05-18 10:28:30|4299.5||4300||4300||4299.5||0
1621333720000|2021-05-18 10:28:40|4299.5|4298.5|4299.5|4298.5|4299.5|4299|4299|4298.5|1657
1621333730000|2021-05-18 10:28:50|4299||4299.5||4299.5||4299||0
1621333740000|2021-05-18 10:29:00|4299||4299.5||4299.5||4299||0
1621333750000|2021-05-18 10:29:10|4299||4299||4299||4299||0
1621333770000|2021-05-18 10:29:30|||||||||33
1621333780000|2021-05-18 10:29:40|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|2895
1621333790000|2021-05-18 10:29:50|||||||||214
1621333810000|2021-05-18 10:30:10|4300.5|4300|4300.5|4300|4301.5|4300.5|4300.5|4300|2259
1621333820000|2021-05-18 10:30:20|4300|4299.5|4300.5|4300|4301.5|4301|4300|4299.5|2465
1621333830000|2021-05-18 10:30:30|4301||4301||4301||4301||4
1621333880000|2021-05-18 10:31:20|4300.5|4299.5|4300|4299.5|4301|4299.5|4300|4299.5|2564
1621333890000|2021-05-18 10:31:30|||||||||372
1621333900000|2021-05-18 10:31:40|||||||||144
1621333910000|2021-05-18 10:31:50|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|2196
1621333920000|2021-05-18 10:32:00|4299.5|4299|4299.5|4299|4300|4299.5|4299.5|4299|1802
1621333940000|2021-05-18 10:32:20|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|80
1621333960000|2021-05-18 10:32:40|||||||||231
1621333970000|2021-05-18 10:32:50|4300.5|4300|4299.5|4299|4300.5|4300|4299.5|4299|1469
1621333980000|2021-05-18 10:33:00|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|69
1621333990000|2021-05-18 10:33:10|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|133
1621334000000|2021-05-18 10:33:20|||||||||162
1621334010000|2021-05-18 10:33:30|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|429
1621334030000|2021-05-18 10:33:50|4299.5|4299|4300.5|4300|4300.5|4300|4299.5|4299|1686
1621334040000|2021-05-18 10:34:00|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|1254
1621334050000|2021-05-18 10:34:10|4299.5|4299|4298.5|4298|4299.5|4299|4298.5|4298|2112
1621334070000|2021-05-18 10:34:30|4298|4297.5|4298|4297.5|4298.5|4298|4298|4297.5|332
1621334100000|2021-05-18 10:35:00|4297.5|4297|4298|4297.5|4298|4297.5|4297.5|4296.5|1530
1621334130000|2021-05-18 10:35:30|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|1239
1621334150000|2021-05-18 10:35:50|||||||||109
1621334170000|2021-05-18 10:36:10|4299|4298.5|4300|4299|4300|4299|4299|4298.5|3027
1621334180000|2021-05-18 10:36:20|4299.5|4299.5|4299.5|4299|4299.5|4299.5|4299.5|4299|1291
1621334190000|2021-05-18 10:36:30|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|131
1621334200000|2021-05-18 10:36:40|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|320
1621334230000|2021-05-18 10:37:10|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|1125
1621334240000|2021-05-18 10:37:20|4298.5|4298|4299|4298.5|4299.5|4298.5|4298.5|4298|1168
1621334260000|2021-05-18 10:37:40|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|296
1621334270000|2021-05-18 10:37:50|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|154
1621334280000|2021-05-18 10:38:00|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|1271
1621334290000|2021-05-18 10:38:10|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|136
1621334300000|2021-05-18 10:38:20|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|62
1621334320000|2021-05-18 10:38:40|4301|4300.5|4301.5|4300.5|4301.5|4300.5|4301|4300.5|102
1621334370000|2021-05-18 10:39:30|4301|4300|4300|4299.5|4301|4300|4300|4299.5|2027
1621334380000|2021-05-18 10:39:40|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|201
1621334390000|2021-05-18 10:39:50|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|63
1621334400000|2021-05-18 10:40:00|||||||||73
1621334410000|2021-05-18 10:40:10|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|54
1621334430000|2021-05-18 10:40:30|4300|4299.5|4300.5|4299.5|4300.5|4300|4300|4299.5|1746
1621334460000|2021-05-18 10:41:00||4300||4300||4300||4300|5
1621334470000|2021-05-18 10:41:10|||||||||577
1621334480000|2021-05-18 10:41:20|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|268
1621334490000|2021-05-18 10:41:30|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|407
1621334500000|2021-05-18 10:41:40|4300.5||4300||4300.5||4300||9
1621334510000|2021-05-18 10:41:50|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|1066
1621334520000|2021-05-18 10:42:00|||||||||1
1621334530000|2021-05-18 10:42:10|4299.5|4299|4299.5|4299|4300|4299.5|4299.5|4299|3046
1621334540000|2021-05-18 10:42:20|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|119
1621334550000|2021-05-18 10:42:30|4300|4299.5|4300|4299|4300|4299.5|4300|4299|118
1621334560000|2021-05-18 10:42:40||4299.5||4299.5||4299.5||4299.5|0
1621334570000|2021-05-18 10:42:50||4299||4299||4299||4299|0
1621334590000|2021-05-18 10:43:10|4299.5|4298.5|4300|4299.5|4300|4299.5|4299|4298.5|2306
1621334600000|2021-05-18 10:43:20|4299.5|4299|4299.5|4299|4299.5|4299|4299|4298.5|2065
1621334610000|2021-05-18 10:43:30|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|169
1621334620000|2021-05-18 10:43:40|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|1346
1621334630000|2021-05-18 10:43:50|||||||||117
1621334640000|2021-05-18 10:44:00|4300.5|4300|4300.5|4300|4300.5|4300|4300|4299.5|434
1621334650000|2021-05-18 10:44:10|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|0
1621334660000|2021-05-18 10:44:20|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|50
1621334670000|2021-05-18 10:44:30|||||||||304
1621334680000|2021-05-18 10:44:40|4301||4301||4301||4300.5||101
1621334690000|2021-05-18 10:44:50|4300.5||4300.5||4300.5||4300.5||0
1621334700000|2021-05-18 10:45:00|4300|4299.5|4299.5|4299|4300|4299.5|4299|4298.5|3025
1621334710000|2021-05-18 10:45:10|||||||||379
1621334730000|2021-05-18 10:45:30|4300||4299.5||4300||4299.5||0
1621334740000|2021-05-18 10:45:40|4299|4298.5|4299.5|4299|4300|4299|4299|4298.5|1194
1621334750000|2021-05-18 10:45:50|4300|4298.5|4300.5|4300|4300.5|4300|4299|4298.5|4982
1621334760000|2021-05-18 10:46:00|4301||4301||4301.5||4300.5||362
1621334770000|2021-05-18 10:46:10|4301.5|4300.5|4301.5|4300.5|4301.5|4300.5|4301.5|4300.5|0
1621334780000|2021-05-18 10:46:20|4301||4301.5||4301.5||4301||0
1621334790000|2021-05-18 10:46:30|4301||4301||4301||4301||5
1621334800000|2021-05-18 10:46:40|4300.5|4300|4301|4300|4301|4300.5|4300.5|4300|2627
1621334820000|2021-05-18 10:47:00||4300.5||4300.5||4300.5||4300.5|0
1621334830000|2021-05-18 10:47:10|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|539
1621334840000|2021-05-18 10:47:20|4302|4301.5|4302|4301|4302|4301.5|4301.5|4301|191
1621334860000|2021-05-18 10:47:40|4301.5||4302||4302||4301.5||0
1621334870000|2021-05-18 10:47:50|4301.5|4300.5|4300|4299.5|4301.5|4300.5|4300|4299.5|2076
1621334880000|2021-05-18 10:48:00|4299.5|4299|4300.5|4300|4300.5|4300|4299.5|4299|2542
1621334890000|2021-05-18 10:48:10|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|400
1621334900000|2021-05-18 10:48:20|||||||||222
1621334910000|2021-05-18 10:48:30|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|146
1621334930000|2021-05-18 10:48:50|4299|4298.5|4300|4299|4300|4299.5|4299|4298|6444
1621334950000|2021-05-18 10:49:10|4299.5||4299.5||4299.5||4299.5||0
1621334960000|2021-05-18 10:49:20|4300|4299.5|4300|4299|4300|4299.5|4299.5|4299|15
1621334970000|2021-05-18 10:49:30|4300.5|4299.5|4300.5|4300|4300.5|4300|4300.5|4299.5|83
1621334990000|2021-05-18 10:49:50|||||||||1
1621335000000|2021-05-18 10:50:00|4301|4300.5|4301.5|4300.5|4301.5|4300.5|4301|4300.5|12
1621335010000|2021-05-18 10:50:10|4301|4300|4300|4299.5|4301.5|4300|4300|4299.5|4041
1621335020000|2021-05-18 10:50:20|4299.5|4299|4300|4299|4300|4299|4299.5|4299|5521
1621335030000|2021-05-18 10:50:30|4300.5|4299.5|4300.5|4300|4300.5|4300|4300.5|4299.5|68
1621335040000|2021-05-18 10:50:40|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|108
1621335050000|2021-05-18 10:50:50|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|2533
1621335060000|2021-05-18 10:51:00|4300|4299.5|4300|4299.5|4300.5|4300|4300|4299.5|705
1621335070000|2021-05-18 10:51:10|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|23
1621335080000|2021-05-18 10:51:20|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|1335
1621335110000|2021-05-18 10:51:50|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|1414
1621335130000|2021-05-18 10:52:10|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|488
1621335140000|2021-05-18 10:52:20|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|100
1621335150000|2021-05-18 10:52:30|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|328
1621335160000|2021-05-18 10:52:40|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4300|321
1621335170000|2021-05-18 10:52:50|||||||||466
1621335180000|2021-05-18 10:53:00|4300.5|4300|4301|4300|4301|4300|4300|4299.5|996
1621335190000|2021-05-18 10:53:10|4300.5||4300.5||4301||4300.5||0
1621335200000|2021-05-18 10:53:20|||||||||3
1621335210000|2021-05-18 10:53:30|4301|4300.5|4301.5|4301|4301.5|4301|4301|4300.5|8
1621335220000|2021-05-18 10:53:40|4302||4302||4302||4302||0
1621335240000|2021-05-18 10:54:00|4302.5|4301.5|4302.5|4302|4303|4302|4302.5|4301.5|373
1621335250000|2021-05-18 10:54:10|4303|4302.5|4303.5|4302.5|4303.5|4302.5|4303|4302.5|175
1621335260000|2021-05-18 10:54:20|4304|4303|4304.5|4304|4304.5|4304|4303.5|4303|424
1621335270000|2021-05-18 10:54:30|4305|4304.5|4305.5|4304.5|4305.5|4304.5|4305|4304.5|0
1621335290000|2021-05-18 10:54:50|4305||4305||4305||4305||0
1621335300000|2021-05-18 10:55:00|4304.5|4304|4304.5|4304|4305|4304.5|4304.5|4304|1246
1621335310000|2021-05-18 10:55:10|4305|4304.5|4305|4304.5|4305|4304.5|4305|4304.5|68
1621335320000|2021-05-18 10:55:20||4304||4304||4304||4304|0
1621335330000|2021-05-18 10:55:30|4304.5||4305||4305||4304.5||91
1621335350000|2021-05-18 10:55:50|4304.5||4304.5||4304.5||4304.5||0
1621335360000|2021-05-18 10:56:00|4305|4304.5|4305|4304|4305|4304.5|4305|4304|7
1621335380000|2021-05-18 10:56:20|4305.5|4304.5|4305.5|4305|4305.5|4305|4305|4304.5|536
1621335390000|2021-05-18 10:56:30|4306|4305.5|4306|4305.5|4306|4305.5|4306|4305.5|95
1621335400000|2021-05-18 10:56:40|4306.5|4306|4306.5|4305.5|4306.5|4306|4306.5|4305.5|45
1621335410000|2021-05-18 10:56:50|4306|4305|4305.5|4305|4306|4305|4305.5|4305|1454
1621335430000|2021-05-18 10:57:10|4305|4304.5|4305|4304|4305|4304.5|4305|4304|755
1621335440000|2021-05-18 10:57:20|4304.5|4303.5|4304|4303.5|4304.5|4303.5|4304|4303.5|1391
1621335450000|2021-05-18 10:57:30|4304.5|4304|4304.5|4303.5|4305|4304|4304.5|4303.5|304
1621335480000|2021-05-18 10:58:00||4304||4304||4304||4304|119
1621335490000|2021-05-18 10:58:10|4304|4303.5|4304|4303.5|4304|4303.5|4304|4303|161
1621335520000|2021-05-18 10:58:40|4304.5|4304|4304.5|4303.5|4304.5|4304|4304|4303.5|379
1621335550000|2021-05-18 10:59:10|4304|4303|4304|4303|4304.5|4303.5|4303.5|4303|1371
1621335560000|2021-05-18 10:59:20|4304.5||4304||4304.5||4304||0
1621335580000|2021-05-18 10:59:40|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|7
1621335590000|2021-05-18 10:59:50||4304||4304||4304||4304|35
1621335600000|2021-05-18 11:00:00|4304|4303.5|4303.5|4303|4304|4303.5|4303.5|4303|603
1621335620000|2021-05-18 11:00:20|||||||||4345
1621335640000|2021-05-18 11:00:40|4304|4303.5|4304|4303|4304|4303.5|4304|4303|648
1621335650000|2021-05-18 11:00:50|4303.5||4303.5||4303.5||4303.5||0
1621335670000|2021-05-18 11:01:10|4304|4303.5|4304|4303|4304|4303.5|4304|4303|283
1621335680000|2021-05-18 11:01:20|4303.5||4303.5||4303.5||4303.5||201
1621335690000|2021-05-18 11:01:30|4304||4304||4304||4304||0
1621335700000|2021-05-18 11:01:40||4303.5||4303||4303.5||4303|185
1621335720000|2021-05-18 11:02:00|4303.5|4303.5|4304|4303|4304|4303.5|4303.5|4303|134
1621335730000|2021-05-18 11:02:10||4303.5||4303||4303.5||4303|284
1621335740000|2021-05-18 11:02:20||4303.5||4303.5||4303.5||4303.5|0
1621335750000|2021-05-18 11:02:30|4304.5|4304|4305|4304.5|4305|4304.5|4304.5|4304|623
1621335760000|2021-05-18 11:02:40|||||||||1
1621335780000|2021-05-18 11:03:00|4304.5|4304|4304|4303.5|4305|4304.5|4304|4303.5|2234
1621335790000|2021-05-18 11:03:10|4303.5|4303|4303.5|4303|4303.5|4303|4303.5|4303|63
1621335810000|2021-05-18 11:03:30|4303|4302.5|4302.5|4302|4303.5|4303|4302.5|4302|847
1621335840000|2021-05-18 11:04:00|4303|4302.5|4302.5|4302|4303|4302.5|4302.5|4302|1083
1621335870000|2021-05-18 11:04:30|||||||||1
1621335900000|2021-05-18 11:05:00|4303|4302.5|4302.5|4302|4303|4302.5|4302.5|4302|12
1621335910000|2021-05-18 11:05:10|4303.5|4302.5|4303.5|4302.5|4303.5|4303|4303|4302.5|1021
1621335930000|2021-05-18 11:05:30|4303||4303||4303||4303||0
1621335960000|2021-05-18 11:06:00|4302.5|4302|4303|4302|4303|4302.5|4302.5|4302|968
1621335970000|2021-05-18 11:06:10|4302.5|4302.5|4303|4302|4303|4302.5|4302.5|4302|413
1621335990000|2021-05-18 11:06:30||4302.5||4302.5||4302.5||4302.5|128
1621336000000|2021-05-18 11:06:40|4303.5|4303|4303.5|4303|4303.5|4303|4303.5|4303|74
1621336010000|2021-05-18 11:06:50|4304|4303.5|4304|4303.5|4304|4303.5|4304|4303.5|287
1621336030000|2021-05-18 11:07:10|||||||||49
1621336040000|2021-05-18 11:07:20|4303.5|4303|4304|4303.5|4304|4303.5|4303.5|4303|565
1621336050000|2021-05-18 11:07:30|||||||||362
1621336100000|2021-05-18 11:08:20|||||||||900
1621336120000|2021-05-18 11:08:40|4304.5|4304|4304.5|4304|4305|4304|4304.5|4304|474
1621336130000|2021-05-18 11:08:50|||||||||2
1621336170000|2021-05-18 11:09:30|4305|4304.5|4306|4305|4306|4305|4305|4304.5|702
1621336190000|2021-05-18 11:09:50|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|1
1621336200000|2021-05-18 11:10:00|4306||4306||4306||4306||0
1621336210000|2021-05-18 11:10:10|||||||||242
1621336220000|2021-05-18 11:10:20|4305.5|4305|4305|4304.5|4305.5|4305|4305|4304.5|1911
1621336230000|2021-05-18 11:10:30|4304.5|4304|4305|4304.5|4305|4304.5|4304.5|4304|915
1621336260000|2021-05-18 11:11:00|4304.5|4304|4304.5|4304|4304.5|4304|4304.5|4304|904
1621336270000|2021-05-18 11:11:10|4304|4303.5|4304.5|4304|4304.5|4304|4304|4303.5|261
1621336280000|2021-05-18 11:11:20|4304|4303.5|4304|4303.5|4304|4303.5|4304|4303.5|841
1621336290000|2021-05-18 11:11:30|4304.5|4304|4304|4303.5|4304.5|4304|4304|4303.5|253
1621336330000|2021-05-18 11:12:10|||||||||8
1621336340000|2021-05-18 11:12:20|4304.5|4304|4305|4304|4305|4304|4304.5|4304|378
1621336350000|2021-05-18 11:12:30||4304.5||4304.5||4304.5||4304.5|85
1621336360000|2021-05-18 11:12:40|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4305|224
1621336390000|2021-05-18 11:13:10|||||||||115
1621336400000|2021-05-18 11:13:20|||||||||150
1621336430000|2021-05-18 11:13:50|4306|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|8
1621336450000|2021-05-18 11:14:10|4305|4304.5|4304.5|4303.5|4305|4304.5|4304.5|4303.5|2017
1621336460000|2021-05-18 11:14:20|4304||4304||4304||4304||46
1621336490000|2021-05-18 11:14:50|4304.5|4304|4305|4304|4305|4304.5|4304|4303.5|377
1621336530000|2021-05-18 11:15:30|4305.5|4304.5|4306|4305|4306|4305|4305|4304.5|67
1621336540000|2021-05-18 11:15:40|4306.5|4305.5|4306.5|4305.5|4306.5|4306|4306.5|4305.5|73
1621336550000|2021-05-18 11:15:50|4306||4306||4306||4306||0
1621336560000|2021-05-18 11:16:00|4305.5|4305|4306|4305.5|4306|4305.5|4305.5|4305|641
1621336570000|2021-05-18 11:16:10|4305.5|4305|4305.5|4304.5|4305.5|4305|4304.5|4304|1692
1621336600000|2021-05-18 11:16:40|4306||4306||4306||4306||0
1621336610000|2021-05-18 11:16:50|||||||||10
1621336640000|2021-05-18 11:17:20||4305||4305||4305||4305|22
1621336680000|2021-05-18 11:18:00|4306.5|4305.5|4306|4305.5|4306.5|4306|4305.5|4305|882
1621336690000|2021-05-18 11:18:10|4305.5|4305|4305|4304.5|4306|4305|4305|4304.5|1827
1621336730000|2021-05-18 11:18:50|4305.5|4305|4306|4305|4306|4305|4305.5|4305|53
1621336780000|2021-05-18 11:19:40|4305.5||4305.5||4305.5||4305.5||0
1621336790000|2021-05-18 11:19:50|||||||||1
1621336800000|2021-05-18 11:20:00|4305|4304.5|4304.5|4304|4305|4304.5|4304.5|4304|1628
1621336820000|2021-05-18 11:20:20|4305|4304.5|4305|4304|4305|4304.5|4305|4304|558
1621336830000|2021-05-18 11:20:30|||||||||28
1621336840000|2021-05-18 11:20:40|||||||||380
1621336850000|2021-05-18 11:20:50|4305.5|4304.5|4305.5|4304.5|4305.5|4305|4305|4304.5|737
1621336860000|2021-05-18 11:21:00|4305||4305||4305||4305||0
1621336880000|2021-05-18 11:21:20|4304.5|4304|4304.5|4304|4304.5|4304|4304.5|4304|627
1621336900000|2021-05-18 11:21:40|4304|4303.5|4304|4303.5|4304|4303.5|4304|4303.5|915
1621336930000|2021-05-18 11:22:10|||||||||108
1621336940000|2021-05-18 11:22:20|||||||||27
1621336950000|2021-05-18 11:22:30|||||||||950
1621337020000|2021-05-18 11:23:40|4304.5|4304|4304.5|4304|4304.5|4304|4304.5|4304|536
1621337030000|2021-05-18 11:23:50||4303.5||4303.5||4303.5||4303.5|200
1621337050000|2021-05-18 11:24:10|4304||4304||4304||4304||0
1621337070000|2021-05-18 11:24:30|4304.5|4304|4305|4304.5|4305|4304.5|4304.5|4304|786
1621337100000|2021-05-18 11:25:00|4305.5|4305|4305|4304.5|4305.5|4305|4305|4304.5|332
1621337120000|2021-05-18 11:25:20|4305.5|4304|4304.5|4303.5|4305.5|4304.5|4304|4303.5|4536
1621337130000|2021-05-18 11:25:30|4304||4304.5||4304.5||4304||0
1621337140000|2021-05-18 11:25:40|||||||||100
1621337150000|2021-05-18 11:25:50|4304|4303|4303|4302|4304|4303|4302|4301.5|3412
1621337160000|2021-05-18 11:26:00|4303.5|4302.5|4303.5|4302.5|4303.5|4303|4303|4302.5|1278
1621337170000|2021-05-18 11:26:10|4303|4302|4302.5|4302|4303|4302|4302.5|4302|109
1621337180000|2021-05-18 11:26:20|4302|4301.5|4302.5|4302|4303|4302.5|4302|4301.5|1446
1621337200000|2021-05-18 11:26:40|4302|4301.5|4302.5|4302|4302.5|4302|4302|4301.5|207
1621337210000|2021-05-18 11:26:50|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302.5|0
1621337220000|2021-05-18 11:27:00|4302.5|4302|4302.5|4301.5|4303|4302|4302|4301.5|1196
1621337240000|2021-05-18 11:27:20|4303|4302|4303|4302.5|4303|4302.5|4303|4302|272
1621337260000|2021-05-18 11:27:40||4302||4302||4302||4302|0
1621337280000|2021-05-18 11:28:00|4303.5|4302.5|4304|4303|4304|4303|4303|4302.5|10
1621337290000|2021-05-18 11:28:10||4303.5||4303.5||4303.5||4303.5|80
1621337300000|2021-05-18 11:28:20|4303.5|4303|4302.5|4302|4303.5|4303|4302.5|4302|4747
1621337310000|2021-05-18 11:28:30|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4300.5|385
1621337320000|2021-05-18 11:28:40|||||||||69
1621337360000|2021-05-18 11:29:20|4302|4301.5|4302|4301|4302|4301.5|4302|4301|307
1621337380000|2021-05-18 11:29:40||4301.5||4301||4301.5||4301|276
1621337390000|2021-05-18 11:29:50|||||||||116
1621337400000|2021-05-18 11:30:00|4301.5||4301.5||4301.5||4301.5||194
1621337410000|2021-05-18 11:30:10|4301|4300.5|4301|4300|4301.5|4301|4300.5|4299.5|1554
1621337420000|2021-05-18 11:30:20|4300.5|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|220
1621337430000|2021-05-18 11:30:30|||||||||3
1621337440000|2021-05-18 11:30:40|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|328
1621337460000|2021-05-18 11:31:00|4300|4299.5|4300|4299|4300|4299.5|4299.5|4299|969
1621337470000|2021-05-18 11:31:10|4300.5|4299.5|4300.5|4299.5|4300.5|4300|4300.5|4299|715
1621337480000|2021-05-18 11:31:20|4300|4299|4300|4299.5|4300|4299.5|4299.5|4299|403
1621337490000|2021-05-18 11:31:30|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|309
1621337510000|2021-05-18 11:31:50|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|144
1621337520000|2021-05-18 11:32:00|||||||||112
1621337530000|2021-05-18 11:32:10|4299.5|4299|4301|4300|4301|4300.5|4299|4297.5|10597
1621337540000|2021-05-18 11:32:20|4301.5||4301.5||4301.5||4301.5||6
1621337550000|2021-05-18 11:32:30|4301|4300.5|4301.5|4300.5|4301.5|4300.5|4301|4300.5|0
1621337560000|2021-05-18 11:32:40|4302|4301|4303|4302|4303|4302|4302|4301|387
1621337610000|2021-05-18 11:33:30||4302.5||4302.5||4302.5||4302.5|0
1621337620000|2021-05-18 11:33:40|4303.5|4303|4303|4302.5|4303.5|4303|4302.5|4302|1206
1621337630000|2021-05-18 11:33:50|4303.5||4303||4303.5||4303||0
1621337650000|2021-05-18 11:34:10|4302.5|4302|4301.5|4301|4302.5|4302|4301.5|4301|2754
1621337660000|2021-05-18 11:34:20|4302||4302||4302||4302||0
1621337670000|2021-05-18 11:34:30|4301.5||4301.5||4302||4301.5||0
1621337680000|2021-05-18 11:34:40|4301|4300.5|4300|4299.5|4301|4300.5|4300|4299.5|1280
1621337690000|2021-05-18 11:34:50|4299.5|4299|4300|4299|4300|4299|4299|4298.5|360
1621337700000|2021-05-18 11:35:00|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|0
1621337710000|2021-05-18 11:35:10|4300||4300||4300.5||4300||698
1621337720000|2021-05-18 11:35:20|4300.5||4300.5||4300.5||4300.5||116
1621337730000|2021-05-18 11:35:30|4301|4300|4301.5|4301|4301.5|4301|4301|4300|474
1621337740000|2021-05-18 11:35:40|4301|4300.5|4301|4300|4301|4300.5|4300.5|4300|1313
1621337750000|2021-05-18 11:35:50|||||||||23
1621337760000|2021-05-18 11:36:00|4301.5|4300.5|4302|4301|4302|4301|4301.5|4300.5|139
1621337770000|2021-05-18 11:36:10|||||||||1
1621337780000|2021-05-18 11:36:20|4302.5|4301.5|4303|4302|4303|4302|4302.5|4301.5|219
1621337810000|2021-05-18 11:36:50|4303.5|4302.5|4303.5|4302.5|4303.5|4302.5|4303.5|4302.5|0
1621337820000|2021-05-18 11:37:00|4303|4302|4303|4302|4303|4302.5|4303|4302|2
1621337850000|2021-05-18 11:37:30|4303.5|4302.5|4303.5|4303|4303.5|4303|4303.5|4302.5|67
1621337860000|2021-05-18 11:37:40|||||||||80
1621337890000|2021-05-18 11:38:10|||||||||63
1621337910000|2021-05-18 11:38:30|4304|4303.5|4303|4302.5|4304|4303.5|4303|4302.5|3135
1621337920000|2021-05-18 11:38:40|4302.5|4302|4303|4302.5|4303|4302.5|4302.5|4302|588
1621337990000|2021-05-18 11:39:50|4303.5|4303|4302|4301|4304|4303|4301.5|4301|5139
1621338010000|2021-05-18 11:40:10|4301.5|4300.5|4301|4300.5|4301.5|4300.5|4301|4300.5|30
1621338040000|2021-05-18 11:40:40|||||||||2
1621338060000|2021-05-18 11:41:00|4301.5|4301|4301|4300.5|4301.5|4301|4301|4300.5|871
1621338090000|2021-05-18 11:41:30|4300.5|4300|4302|4301|4302|4301|4300.5|4300|8311
1621338120000|2021-05-18 11:42:00|4301.5||4301.5||4301.5||4301.5||0
1621338150000|2021-05-18 11:42:30|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|1172
1621338170000|2021-05-18 11:42:50|||||||||450
1621338180000|2021-05-18 11:43:00|||||||||112
1621338200000|2021-05-18 11:43:20|||||||||944
1621338210000|2021-05-18 11:43:30|4301.5|4301|4301.5|4300.5|4301.5|4301|4301.5|4300.5|108
1621338230000|2021-05-18 11:43:50|4301||4301.5||4301.5||4301||52
1621338240000|2021-05-18 11:44:00|4301||4301||4301||4301||0
1621338260000|2021-05-18 11:44:20|4300.5|4300|4300.5|4300|4301|4300.5|4300.5|4300|203
1621338290000|2021-05-18 11:44:50|4301|4300.5|4301|4300|4301|4300.5|4300.5|4300|503
1621338300000|2021-05-18 11:45:00|4300.5||4300.5||4300.5||4300.5||0
1621338310000|2021-05-18 11:45:10|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|555
1621338320000|2021-05-18 11:45:20|4301|4300.5|4301|4300|4301|4300.5|4301|4300|70
1621338330000|2021-05-18 11:45:30|||||||||59
1621338340000|2021-05-18 11:45:40|4301.5|4300.5|4302|4301|4302|4301.5|4301.5|4300.5|45
1621338360000|2021-05-18 11:46:00|4301.5||4301.5||4301.5||4301.5||0
1621338370000|2021-05-18 11:46:10|4302|4301.5|4302|4301|4302|4301.5|4301|4300.5|1415
1621338380000|2021-05-18 11:46:20||4301.5||4301.5||4301.5||4301.5|441
1621338400000|2021-05-18 11:46:40|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4302|509
1621338410000|2021-05-18 11:46:50|||||||||50
1621338420000|2021-05-18 11:47:00|||||||||139
1621338470000|2021-05-18 11:47:50|4302|4301.5|4301.5|4301|4302.5|4301.5|4301.5|4301|1956
1621338480000|2021-05-18 11:48:00|4302|4301.5|4302.5|4301.5|4302.5|4301.5|4302|4301.5|294
1621338510000|2021-05-18 11:48:30|4303|4302|4302.5|4302|4303|4302.5|4302.5|4302|190
1621338520000|2021-05-18 11:48:40|||||||||403
1621338540000|2021-05-18 11:49:00|||||||||246
1621338580000|2021-05-18 11:49:40|||||||||8
1621338590000|2021-05-18 11:49:50|||||||||1
1621338600000|2021-05-18 11:50:00|||||||||280
1621338610000|2021-05-18 11:50:10|||||||||19
1621338640000|2021-05-18 11:50:40|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302.5|738
1621338650000|2021-05-18 11:50:50|||||||||174
1621338670000|2021-05-18 11:51:10|4303.5|4303|4303.5|4303|4303.5|4303|4303.5|4303|374
1621338680000|2021-05-18 11:51:20|||||||||6
1621338690000|2021-05-18 11:51:30|4304||4304||4304||4304||0
1621338700000|2021-05-18 11:51:40||4303.5||4303.5||4303.5||4303.5|0
1621338740000|2021-05-18 11:52:20|4303.5|4303|4303.5|4303|4303.5|4303|4303.5|4303|1467
1621338750000|2021-05-18 11:52:30|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302.5|1135
1621338760000|2021-05-18 11:52:40|||||||||51
1621338780000|2021-05-18 11:53:00|4302.5|4302|4302.5|4302|4303|4302.5|4302.5|4302|917
1621338800000|2021-05-18 11:53:20|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302.5|15
1621338810000|2021-05-18 11:53:30|||||||||265
1621338830000|2021-05-18 11:53:50|4302.5|4302|4303|4302|4303|4302.5|4302.5|4302|358
1621338840000|2021-05-18 11:54:00||4302.5||4302.5||4302.5||4302.5|51
1621338860000|2021-05-18 11:54:20|4302.5|4302|4302|4301.5|4303|4302|4302|4301.5|2640
1621338890000|2021-05-18 11:54:50|||||||||193
1621338900000|2021-05-18 11:55:00|||||||||87
1621338920000|2021-05-18 11:55:20|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4302|572
1621338940000|2021-05-18 11:55:40|||||||||18
1621338960000|2021-05-18 11:56:00|4303|4302.5|4303.5|4302.5|4303.5|4302.5|4303|4302.5|360
1621339000000|2021-05-18 11:56:40||4303||4303||4303||4303|51
1621339020000|2021-05-18 11:57:00|4303|4302.5|4301|4300.5|4303|4302.5|4300.5|4300|7445
1621339030000|2021-05-18 11:57:10|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|14
1621339040000|2021-05-18 11:57:20|||||||||30
1621339060000|2021-05-18 11:57:40|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|236
1621339070000|2021-05-18 11:57:50|4301.5|4301|4301|4300.5|4301.5|4301|4301|4300.5|82
1621339080000|2021-05-18 11:58:00|4301.5|4300|4301|4300|4301.5|4300|4300.5|4300|448
1621339090000|2021-05-18 11:58:10|4300.5||4300.5||4300.5||4300.5||6
1621339110000|2021-05-18 11:58:30|4301|4300.5|4301|4300.5|4301.5|4300.5|4301|4300.5|1
1621339130000|2021-05-18 11:58:50|||||||||50
1621339140000|2021-05-18 11:59:00|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|89
1621339150000|2021-05-18 11:59:10|4300|4299.5|4299|4298|4300|4299.5|4298.5|4297.5|2986
1621339160000|2021-05-18 11:59:20|4298.5|4297.5|4298|4297|4299|4297.5|4298|4297|280
1621339170000|2021-05-18 11:59:30|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|113
1621339180000|2021-05-18 11:59:40|4297|4297|4300|4299|4300|4299|4297|4297|9241
1621339190000|2021-05-18 11:59:50|4299.5||4299.5||4299.5||4299.5||2
1621339200000|2021-05-18 12:00:00|4300||4300||4300||4299.5||0
1621339210000|2021-05-18 12:00:10|4299.5|4299.5|4300|4299.5|4300|4299.5|4299.5|4299.5|52
1621339220000|2021-05-18 12:00:20|4300.5|4300|4300.5|4300|4300.5|4300|4300|4299.5|158
1621339230000|2021-05-18 12:00:30|4300|4299.5|4300|4299.5|4300.5|4299.5|4300|4299.5|3008
1621339240000|2021-05-18 12:00:40|||||||||243
1621339250000|2021-05-18 12:00:50|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|15
1621339260000|2021-05-18 12:01:00|4300|4299.5|4300.5|4299.5|4300.5|4299.5|4299|4298.5|5677
1621339280000|2021-05-18 12:01:20|4301|4300|4301|4300|4301|4300|4301|4300|368
1621339300000|2021-05-18 12:01:40|4300.5||4301||4301||4300.5||0
1621339310000|2021-05-18 12:01:50|4301.5|4300.5|4301|4300.5|4301.5|4301|4301|4300.5|2
1621339360000|2021-05-18 12:02:40|4301.5|4301|4302.5|4301.5|4302.5|4301.5|4301.5|4301|131
1621339390000|2021-05-18 12:03:10|4302|4301|4301|4300.5|4302|4301|4301|4300.5|1892
1621339400000|2021-05-18 12:03:20|4300.5|4300|4300.5|4300|4301|4300|4300.5|4300|561
1621339420000|2021-05-18 12:03:40|||||||||11
1621339430000|2021-05-18 12:03:50|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|1150
1621339450000|2021-05-18 12:04:10|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|615
1621339470000|2021-05-18 12:04:30|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|274
1621339480000|2021-05-18 12:04:40|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|40
1621339490000|2021-05-18 12:04:50|||||||||274
1621339500000|2021-05-18 12:05:00|4300||4300||4300||4300||0
1621339520000|2021-05-18 12:05:20|4299.5|4298.5|4300|4299.5|4301|4300.5|4299|4298.5|11810
1621339530000|2021-05-18 12:05:30|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|55
1621339540000|2021-05-18 12:05:40|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|579
1621339550000|2021-05-18 12:05:50|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|886
1621339560000|2021-05-18 12:06:00|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|475
1621339590000|2021-05-18 12:06:30|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|173
1621339600000|2021-05-18 12:06:40|4301|4300.5|4301.5|4301|4301.5|4301|4301|4300.5|583
1621339670000|2021-05-18 12:07:50|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|761
1621339690000|2021-05-18 12:08:10|4302|4301.5|4302|4301|4302|4301.5|4302|4301|50
1621339700000|2021-05-18 12:08:20||4301.5||4301.5||4301.5||4301.5|22
1621339710000|2021-05-18 12:08:30|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|648
1621339720000|2021-05-18 12:08:40|||||||||227
1621339730000|2021-05-18 12:08:50|||||||||215
1621339760000|2021-05-18 12:09:20|4302||4302||4302||4301.5||0
1621339770000|2021-05-18 12:09:30|4301.5||4301.5||4302||4301.5||41
1621339780000|2021-05-18 12:09:40|4302||4301.5||4302||4301.5||2
1621339790000|2021-05-18 12:09:50|4302||4302||4302||4302||2
1621339810000|2021-05-18 12:10:10|4301.5||4302||4302||4301.5||71
1621339820000|2021-05-18 12:10:20|4301.5|4300.5|4302.5|4301.5|4302.5|4302|4301|4300.5|1290
1621339830000|2021-05-18 12:10:30||4302||4301.5||4302||4301.5|0
1621339840000|2021-05-18 12:10:40||4302||4301.5||4302||4301.5|499
1621339860000|2021-05-18 12:11:00|4302|4302|4302.5|4301.5|4302.5|4302|4302|4301.5|96
1621339910000|2021-05-18 12:11:50|||||||||37
1621339930000|2021-05-18 12:12:10||4302||4302||4302||4302|1480
1621339960000|2021-05-18 12:12:40|4302|4301.5|4302.5|4301.5|4302.5|4301.5|4302|4301.5|54
1621339970000|2021-05-18 12:12:50||4302||4301.5||4302||4301.5|0
1621340000000|2021-05-18 12:13:20|4302||4302||4302||4302||0
1621340010000|2021-05-18 12:13:30|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4302|293
1621340020000|2021-05-18 12:13:40|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|11
1621340030000|2021-05-18 12:13:50|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4301.5|85
1621340040000|2021-05-18 12:14:00|4303|4301.5|4302|4301.5|4303|4301.5|4302|4301.5|692
1621340050000|2021-05-18 12:14:10|||||||||101
1621340070000|2021-05-18 12:14:30|4302.5|4302|4302.5|4301.5|4302.5|4302|4302.5|4301.5|251
1621340110000|2021-05-18 12:15:10||4302||4302||4302||4302|0
1621340120000|2021-05-18 12:15:20|||||||||100
1621340150000|2021-05-18 12:15:50|4303|4302.5|4303|4302.5|4303|4302.5|4302.5|4302|6
1621340170000|2021-05-18 12:16:10|||||||||1
1621340190000|2021-05-18 12:16:30|||||||||46
1621340210000|2021-05-18 12:16:50|4303.5|4303|4304|4303|4304|4303.5|4303.5|4303|216
1621340220000|2021-05-18 12:17:00|4303.5||4304||4304||4303.5||377
1621340230000|2021-05-18 12:17:10|4303.5||4303.5||4304||4303.5||0
1621340250000|2021-05-18 12:17:30|4304|4302.5|4303.5|4302.5|4304|4303|4303|4302.5|2320
1621340260000|2021-05-18 12:17:40||4303||4303||4303||4303|0
1621340270000|2021-05-18 12:17:50||4302.5||4303||4303||4302.5|0
1621340280000|2021-05-18 12:18:00|4303|4302.5|4302.5|4302|4303.5|4302.5|4302.5|4302|2174
1621340300000|2021-05-18 12:18:20|||||||||180
1621340310000|2021-05-18 12:18:30|4302|4301.5|4302.5|4302|4302.5|4302|4302|4301.5|1745
1621340340000|2021-05-18 12:19:00|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|99
1621340350000|2021-05-18 12:19:10|||||||||54
1621340360000|2021-05-18 12:19:20|4301.5|4301|4301.5|4301|4302|4301.5|4301.5|4301|770
1621340370000|2021-05-18 12:19:30|4302|4301.5|4301|4300.5|4302|4301.5|4301|4300.5|921
1621340380000|2021-05-18 12:19:40|||||||||240
1621340390000|2021-05-18 12:19:50|||||||||2
1621340410000|2021-05-18 12:20:10|4300.5|4300|4300.5|4300|4301|4300|4300.5|4300|215
1621340420000|2021-05-18 12:20:20|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|422
1621340440000|2021-05-18 12:20:40|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4299.5|443
1621340450000|2021-05-18 12:20:50|||||||||125
1621340460000|2021-05-18 12:21:00|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|98
1621340470000|2021-05-18 12:21:10|||||||||150
1621340490000|2021-05-18 12:21:30|4300|4299.5|4300|4299.5|4300.5|4300|4300|4299.5|496
1621340500000|2021-05-18 12:21:40|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|99
1621340520000|2021-05-18 12:22:00|4300|4299.5|4300.5|4299.5|4300.5|4300|4300|4299.5|334
1621340530000|2021-05-18 12:22:10|4300|4299|4301|4300.5|4301|4300.5|4299.5|4299|2447
1621340540000|2021-05-18 12:22:20|4301.5|4301|4301|4300.5|4301.5|4301|4301|4300.5|783
1621340550000|2021-05-18 12:22:30|4301.5||4301.5||4301.5||4301.5||0
1621340560000|2021-05-18 12:22:40|||||||||2
1621340610000|2021-05-18 12:23:30|||||||||100
1621340620000|2021-05-18 12:23:40|4301|4300|4300.5|4300|4301.5|4300|4300.5|4300|1144
1621340630000|2021-05-18 12:23:50|4300|4299.5|4300.5|4299.5|4300.5|4300|4300|4299.5|279
1621340640000|2021-05-18 12:24:00|||||||||59
1621340650000|2021-05-18 12:24:10|4300|4299|4299.5|4299|4300|4299|4299.5|4299|1100
1621340660000|2021-05-18 12:24:20|4299|4298.5|4299.5|4298.5|4299.5|4298.5|4298|4297.5|2222
1621340680000|2021-05-18 12:24:40|4299||4299.5||4299.5||4299||0
1621340730000|2021-05-18 12:25:30|4300|4299|4300|4299.5|4300|4299.5|4299.5|4299|3053
1621340750000|2021-05-18 12:25:50|4299.5|4299|4300|4299|4300|4299.5|4299.5|4299|514
1621340760000|2021-05-18 12:26:00||4299.5||4299.5||4299.5||4299.5|0
1621340780000|2021-05-18 12:26:20|4300.5|4300|4300.5|4300|4301|4300.5|4300.5|4300|515
1621340790000|2021-05-18 12:26:30|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|349
1621340810000|2021-05-18 12:26:50|4300|4299.5|4300|4299.5|4300.5|4300|4300|4299.5|527
1621340820000|2021-05-18 12:27:00|4300.5||4300||4300.5||4300||0
1621340830000|2021-05-18 12:27:10|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|475
1621340840000|2021-05-18 12:27:20|4300|4299.5|4299.5|4299|4300.5|4299.5|4299.5|4299|662
1621340850000|2021-05-18 12:27:30|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|147
1621340890000|2021-05-18 12:28:10|||||||||327
1621340930000|2021-05-18 12:28:50|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|5
1621340940000|2021-05-18 12:29:00|||||||||17
1621340950000|2021-05-18 12:29:10|4299|4298.5|4299|4298.5|4299|4298.5|4298.5|4298|1830
1621340960000|2021-05-18 12:29:20|4299.5|4298|4299|4298|4299.5|4298|4299|4298|925
1621340980000|2021-05-18 12:29:40|4298.5|4297.5|4298.5|4297.5|4298.5|4298|4298.5|4297.5|581
1621340990000|2021-05-18 12:29:50|4299||4299||4299||4299||2
1621341000000|2021-05-18 12:30:00|4298.5||4298.5||4299||4298.5||207
1621341010000|2021-05-18 12:30:10||4298||4298||4298||4298|0
1621341020000|2021-05-18 12:30:20|4299||4299||4299||4299||707
1621341040000|2021-05-18 12:30:40||4298.5||4298.5||4298.5||4298.5|0
1621341060000|2021-05-18 12:31:00|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|534
1621341080000|2021-05-18 12:31:20|||||||||109
1621341090000|2021-05-18 12:31:30|4300|4299.5|4300|4299.5|4300.5|4299.5|4300|4299.5|492
1621341100000|2021-05-18 12:31:40|4300.5||4300||4300.5||4300||1
1621341110000|2021-05-18 12:31:50|||||||||180
1621341120000|2021-05-18 12:32:00|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|2374
1621341150000|2021-05-18 12:32:30|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|314
1621341170000|2021-05-18 12:32:50|4300|4299.5|4300.5|4299.5|4300.5|4299.5|4300|4299|121
1621341200000|2021-05-18 12:33:20|4300|4299|4299|4298.5|4300.5|4299.5|4298.5|4298|3001
1621341240000|2021-05-18 12:34:00|4298.5|4298|4299|4298|4299|4298.5|4298.5|4298|265
1621341250000|2021-05-18 12:34:10|4298.5||4299||4299||4298.5||0
1621341260000|2021-05-18 12:34:20|4299.5|4298.5|4300|4299|4300|4299|4299.5|4298.5|317
1621341270000|2021-05-18 12:34:30|4300.5|4299.5|4301.5|4300.5|4301.5|4300.5|4300.5|4299.5|106
1621341290000|2021-05-18 12:34:50|4302||4301.5||4302||4301.5||0
1621341320000|2021-05-18 12:35:20|4301|4300|4301|4300.5|4301|4300.5|4300.5|4300|1160
1621341330000|2021-05-18 12:35:30|4301.5|4301|4301.5|4301|4301.5|4301|4301|4300.5|77
1621341340000|2021-05-18 12:35:40|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|499
1621341360000|2021-05-18 12:36:00|4301|4300.5|4301|4300.5|4301.5|4301|4301|4300.5|953
1621341370000|2021-05-18 12:36:10|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|37
1621341390000|2021-05-18 12:36:30|4301|4300.5|4301.5|4300.5|4301.5|4300.5|4301|4300.5|303
1621341400000|2021-05-18 12:36:40|4301||4301||4301||4301||2
1621341420000|2021-05-18 12:37:00|4301.5|4301|4302|4301.5|4302.5|4301.5|4301.5|4301|570
1621341430000|2021-05-18 12:37:10|4301.5|4301|4302|4301.5|4302|4301.5|4301.5|4301|84
1621341460000|2021-05-18 12:37:40|4301.5|4301|4302|4301.5|4302|4301.5|4301.5|4301|432
1621341470000|2021-05-18 12:37:50|4301.5|4301|4302|4301|4302|4301|4301.5|4301|377
1621341480000|2021-05-18 12:38:00|4301.5|4301.5|4301.5|4301|4301.5|4301.5|4301.5|4301|198
1621341490000|2021-05-18 12:38:10|4301|4300.5|4301|4300.5|4301.5|4301|4301|4300.5|612
1621341500000|2021-05-18 12:38:20|||||||||2
1621341510000|2021-05-18 12:38:30|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|456
1621341520000|2021-05-18 12:38:40|4301|4300.5|4301.5|4300.5|4301.5|4300.5|4301|4300.5|639
1621341530000|2021-05-18 12:38:50|4301||4301||4301||4301||138
1621341550000|2021-05-18 12:39:10|4301.5|4301|4302|4301|4302|4301.5|4301.5|4301|699
1621341560000|2021-05-18 12:39:20||4301.5||4301.5||4301.5||4301.5|34
1621341580000|2021-05-18 12:39:40|4301.5|4301|4302|4301|4302|4301|4301.5|4301|184
1621341590000|2021-05-18 12:39:50|||||||||2
1621341610000|2021-05-18 12:40:10|4301.5|4300.5|4300.5|4300|4301.5|4301|4300.5|4300|1228
1621341620000|2021-05-18 12:40:20|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|321
1621341640000|2021-05-18 12:40:40|||||||||120
1621341690000|2021-05-18 12:41:30|4300.5|4300|4300.5|4299.5|4301|4300|4300|4299.5|1611
1621341700000|2021-05-18 12:41:40|4301|4300|4300.5|4300|4301|4300.5|4300.5|4299.5|497
1621341710000|2021-05-18 12:41:50||4299.5||4299.5||4299.5||4299.5|51
1621341720000|2021-05-18 12:42:00|4301|4300|4301|4300|4301|4300.5|4300.5|4299.5|1772
1621341740000|2021-05-18 12:42:20|4300.5||4300.5||4300.5||4300.5||0
1621341750000|2021-05-18 12:42:30|4300|4299.5|4300.5|4299.5|4300.5|4300|4300|4299.5|607
1621341760000|2021-05-18 12:42:40|4300|4300|4301|4300|4301|4300|4300|4299|2743
1621341770000|2021-05-18 12:42:50||4300.5||4300.5||4300.5||4300.5|2
1621341780000|2021-05-18 12:43:00||4300||4300||4300||4300|0
1621341790000|2021-05-18 12:43:10|4300.5|4299.5|4300.5|4299.5|4301|4300|4300|4299.5|2535
1621341820000|2021-05-18 12:43:40|4300||4300||4300||4300||324
1621341830000|2021-05-18 12:43:50|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|652
1621341840000|2021-05-18 12:44:00|4300.5|4300|4300.5|4299.5|4300.5|4300|4300|4299.5|217
1621341850000|2021-05-18 12:44:10|4301|4300|4301|4300.5|4301|4300.5|4300.5|4300|275
1621341860000|2021-05-18 12:44:20|||||||||1
1621341880000|2021-05-18 12:44:40|||||||||68
1621341890000|2021-05-18 12:44:50|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|1379
1621341900000|2021-05-18 12:45:00|4301|4300.5|4301|4300.5|4301.5|4300.5|4300.5|4300|1345
1621341910000|2021-05-18 12:45:10|4301.5||4301||4301.5||4301||2
1621341920000|2021-05-18 12:45:20|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|16
1621341930000|2021-05-18 12:45:30|4301||4300.5||4301||4300.5||71
1621341940000|2021-05-18 12:45:40|||||||||500
1621341950000|2021-05-18 12:45:50|4301|4299.5|4299.5|4299|4301|4299.5|4299.5|4299|2839
1621341970000|2021-05-18 12:46:10|4300|4299.5|4300.5|4300|4300.5|4300|4299.5|4298.5|6824
1621341980000|2021-05-18 12:46:20|4301||4301||4301||4301||62
1621341990000|2021-05-18 12:46:30|4300.5||4301||4301||4300.5||0
1621342000000|2021-05-18 12:46:40|||||||||57
1621342010000|2021-05-18 12:46:50|4300.5||4300.5||4300.5||4300.5||0
1621342020000|2021-05-18 12:47:00|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|4538
1621342040000|2021-05-18 12:47:20|4300|4299.5|4301|4300.5|4301.5|4301|4300|4299.5|4515
1621342050000|2021-05-18 12:47:30|||||||||77
1621342060000|2021-05-18 12:47:40|||||||||2
1621342080000|2021-05-18 12:48:00|4300.5|4300|4301|4300|4301|4300|4300.5|4300|1022
1621342090000|2021-05-18 12:48:10||4300.5||4300.5||4300.5||4300.5|150
1621342100000|2021-05-18 12:48:20|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|321
1621342110000|2021-05-18 12:48:30|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|284
1621342120000|2021-05-18 12:48:40|||||||||180
1621342140000|2021-05-18 12:49:00|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|692
1621342160000|2021-05-18 12:49:20|4301|4300.5|4301.5|4300.5|4301.5|4300.5|4301|4300.5|2174
1621342170000|2021-05-18 12:49:30|||||||||69
1621342180000|2021-05-18 12:49:40|4301||4301||4301||4301||50
1621342190000|2021-05-18 12:49:50|4301.5|4301|4302|4301|4302|4301|4301.5|4301|186
1621342200000|2021-05-18 12:50:00|4301.5||4301.5||4301.5||4301.5||100
1621342210000|2021-05-18 12:50:10|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|1056
1621342220000|2021-05-18 12:50:20|4300.5|4300|4300|4299.5|4301|4300|4300|4299.5|2117
1621342230000|2021-05-18 12:50:30|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|369
1621342240000|2021-05-18 12:50:40|4301|4300.5|4301.5|4301|4301.5|4301|4301|4300.5|334
1621342250000|2021-05-18 12:50:50|4302||4302||4302||4302||0
1621342270000|2021-05-18 12:51:10||4301.5||4301.5||4301.5||4301.5|0
1621342290000|2021-05-18 12:51:30|4302.5|4302|4303.5|4303|4303.5|4303|4302.5|4302|1938
1621342320000|2021-05-18 12:52:00|4304|4303.5|4304|4303.5|4304|4303.5|4304|4303.5|1566
1621342330000|2021-05-18 12:52:10|4303.5|4303|4303|4302.5|4303.5|4303|4303|4302.5|2374
1621342340000|2021-05-18 12:52:20|4302.5|4302|4302|4301.5|4302.5|4302|4302|4301.5|988
1621342350000|2021-05-18 12:52:30|4302.5||4302.5||4302.5||4302.5||2
1621342360000|2021-05-18 12:52:40|4302||4302||4302||4302||13
1621342370000|2021-05-18 12:52:50|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|710
1621342380000|2021-05-18 12:53:00|4302||4302||4302||4302||194
1621342420000|2021-05-18 12:53:40|||||||||345
1621342440000|2021-05-18 12:54:00|4301.5|4300.5|4301.5|4301|4301.5|4301|4301|4300.5|2495
1621342460000|2021-05-18 12:54:20|4301|4300.5|4302|4301|4302|4301|4301|4300.5|1226
1621342470000|2021-05-18 12:54:30|4301.5||4302||4302||4301.5||302
1621342500000|2021-05-18 12:55:00|4301.5||4301.5||4301.5||4301.5||102
1621342510000|2021-05-18 12:55:10|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|845
1621342520000|2021-05-18 12:55:20|4300|4299.5|4300|4299.5|4300.5|4300|4300|4299.5|682
1621342530000|2021-05-18 12:55:30|||||||||106
1621342540000|2021-05-18 12:55:40|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|502
1621342550000|2021-05-18 12:55:50|||||||||2
1621342560000|2021-05-18 12:56:00|||||||||213
1621342610000|2021-05-18 12:56:50|4300|4299.5|4300|4299.5|4300.5|4299.5|4300|4299.5|1476
1621342620000|2021-05-18 12:57:00|4300.5||4300||4300.5||4300||0
1621342630000|2021-05-18 12:57:10|||||||||61
1621342640000|2021-05-18 12:57:20|4300.5|4300|4300.5|4299.5|4300.5|4300|4300.5|4299.5|4211
1621342650000|2021-05-18 12:57:30|||||||||24
1621342680000|2021-05-18 12:58:00||4300||4300||4300||4300|0
1621342690000|2021-05-18 12:58:10|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|536
1621342710000|2021-05-18 12:58:30|||||||||700
1621342720000|2021-05-18 12:58:40|4300.5|4300|4301|4300|4301|4300.5|4300.5|4300|613
1621342750000|2021-05-18 12:59:10|4300.5||4300.5||4300.5||4300.5||0
1621342780000|2021-05-18 12:59:40|||||||||175
1621342790000|2021-05-18 12:59:50|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|176
1621342810000|2021-05-18 13:00:10|4301|4300.5|4301|4300.5|4301.5|4301|4301|4300.5|1160
1621342820000|2021-05-18 13:00:20|4301.5|4301|4301|4300.5|4301.5|4301|4301|4300.5|447
1621342830000|2021-05-18 13:00:30|4300.5|4300|4301|4300|4301|4300|4300.5|4300|1371
1621342840000|2021-05-18 13:00:40||4300.5||4300.5||4300.5||4300.5|152
1621342850000|2021-05-18 13:00:50|||||||||2
1621342860000|2021-05-18 13:01:00|4300.5|4300|4300|4299.5|4301|4300|4299.5|4299|10364
1621342870000|2021-05-18 13:01:10|4299.5|4299|4301|4300.5|4301|4300.5|4299.5|4299|1747
1621342890000|2021-05-18 13:01:30|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|3771
1621342910000|2021-05-18 13:01:50|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|1366
1621342960000|2021-05-18 13:02:40|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|676
1621342970000|2021-05-18 13:02:50|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|110
1621342990000|2021-05-18 13:03:10|4299.5|4299|4300|4299|4300|4299.5|4299.5|4299|2921
1621343000000|2021-05-18 13:03:20|4299.5|4299.5|4300|4299|4300|4299.5|4299.5|4299|135
1621343010000|2021-05-18 13:03:30||4299.5||4299||4299.5||4299|0
1621343020000|2021-05-18 13:03:40||4299.5||4299.5||4299.5||4299|96
1621343040000|2021-05-18 13:04:00|||||||||88
1621343050000|2021-05-18 13:04:10|4299.5|4299|4300.5|4300|4300.5|4300|4299.5|4299|1865
1621343070000|2021-05-18 13:04:30|4300|4299.5|4300|4299|4300|4299.5|4299.5|4299|568
1621343080000|2021-05-18 13:04:40|||||||||427
1621343090000|2021-05-18 13:04:50|4299.5||4300||4300||4299.5||487
1621343100000|2021-05-18 13:05:00|4299.5|4298.5|4299.5|4299|4300|4299|4299|4298.5|2214
1621343110000|2021-05-18 13:05:10|4300|4299.5|4300|4299.5|4300|4299.5|4299.5|4299.5|325
1621343120000|2021-05-18 13:05:20|||||||||109
1621343130000|2021-05-18 13:05:30|4299.5|4299|4300|4299|4300|4299|4299.5|4299|438
1621343140000|2021-05-18 13:05:40||4299.5||4299.5||4299.5||4299.5|0
1621343150000|2021-05-18 13:05:50|4300.5|4300|4301|4300|4301|4300|4300.5|4300|18
1621343160000|2021-05-18 13:06:00|4300.5|4299.5|4300|4299.5|4301|4299.5|4300|4299.5|2144
1621343170000|2021-05-18 13:06:10|||||||||206
1621343180000|2021-05-18 13:06:20|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|702
1621343220000|2021-05-18 13:07:00|4299.5|4299|4299.5|4299|4300|4299.5|4299.5|4299|4250
1621343230000|2021-05-18 13:07:10|||||||||187
1621343240000|2021-05-18 13:07:20|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|302
1621343260000|2021-05-18 13:07:40|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|1304
1621343270000|2021-05-18 13:07:50|4299|4298.5|4299|4298.5|4299.5|4299|4298.5|4298|1630
1621343280000|2021-05-18 13:08:00|||||||||94
1621343290000|2021-05-18 13:08:10|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|1306
1621343300000|2021-05-18 13:08:20|4299.5|4299|4300|4299|4300|4299|4299.5|4299|705
1621343310000|2021-05-18 13:08:30|4299.5|4299.5|4300|4299.5|4300|4299.5|4299.5|4299.5|2
1621343320000|2021-05-18 13:08:40|4300.5|4300|4300.5|4300|4300.5|4300|4300|4300|467
1621343340000|2021-05-18 13:09:00|4300|4299.5|4299.5|4299|4300|4299.5|4299|4298|6369
1621343350000|2021-05-18 13:09:10|4299|4298.5|4297.5|4297|4299|4298.5|4297.5|4297|2632
1621343360000|2021-05-18 13:09:20|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|560
1621343370000|2021-05-18 13:09:30|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|330
1621343380000|2021-05-18 13:09:40|||||||||135
1621343390000|2021-05-18 13:09:50|4297.5|4297|4297.5|4297|4297.5|4297|4297|4297|261
1621343400000|2021-05-18 13:10:00|4297|4296.5|4297|4296.5|4297.5|4297|4297|4296.5|576
1621343420000|2021-05-18 13:10:20|4296.5|4296|4297|4296|4297|4296.5|4296.5|4296|1565
1621343430000|2021-05-18 13:10:30|4297.5|4296.5|4297.5|4297|4297.5|4297|4297.5|4296.5|653
1621343460000|2021-05-18 13:11:00|4297|4296.5|4298.5|4298|4298.5|4298|4297|4296.5|836
1621343470000|2021-05-18 13:11:10|4299||4299||4299||4299||0
1621343490000|2021-05-18 13:11:30|4299.5|4298.5|4299|4298.5|4299.5|4299|4298.5|4298|7598
1621343500000|2021-05-18 13:11:40|4298.5|4298|4299|4298|4299|4298.5|4298.5|4298|451
1621343510000|2021-05-18 13:11:50|4298.5|4298.5|4299|4298|4299|4298.5|4298.5|4298|1
1621343520000|2021-05-18 13:12:00|4298.5||4298.5||4299||4298.5||206
1621343530000|2021-05-18 13:12:10|4299||4298.5||4299||4298.5||0
1621343540000|2021-05-18 13:12:20|4299||4298.5||4299||4298.5||0
1621343550000|2021-05-18 13:12:30|4299||4298.5||4299||4298.5||119
1621343560000|2021-05-18 13:12:40|4299|4298.5|4298.5|4298|4299|4298.5|4298.5|4298|2723
1621343570000|2021-05-18 13:12:50|4299||4299||4299||4298.5||174
1621343580000|2021-05-18 13:13:00|4298.5||4298.5||4299||4298.5||150
1621343590000|2021-05-18 13:13:10|4299|4298.5|4299|4298|4299|4298.5|4299|4298|372
1621343600000|2021-05-18 13:13:20||4298.5||4298.5||4298.5||4298.5|0
1621343610000|2021-05-18 13:13:30|4299.5|4299|4299.5|4298.5|4299.5|4299|4299|4298.5|561
1621343620000|2021-05-18 13:13:40|4299|4298|4300|4299.5|4300|4299.5|4298.5|4298|3760
1621343630000|2021-05-18 13:13:50|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|3755
1621343640000|2021-05-18 13:14:00|||||||||686
1621343650000|2021-05-18 13:14:10|||||||||478
1621343660000|2021-05-18 13:14:20|4299.5|4299|4299.5|4299|4300|4299.5|4299|4298.5|10931
1621343670000|2021-05-18 13:14:30|4299|4298|4299.5|4299|4299.5|4299|4298.5|4298|9796
1621343680000|2021-05-18 13:14:40|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|1115
1621343690000|2021-05-18 13:14:50|4299|4298.5|4299|4298.5|4299|4299|4299|4298.5|678
1621343700000|2021-05-18 13:15:00|||||||||206
1621343710000|2021-05-18 13:15:10|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4298|362
1621343720000|2021-05-18 13:15:20|||||||||250
1621343730000|2021-05-18 13:15:30|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|821
1621343740000|2021-05-18 13:15:40|||||||||38
1621343750000|2021-05-18 13:15:50|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|1635
1621343760000|2021-05-18 13:16:00|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|0
1621343780000|2021-05-18 13:16:20|||||||||206
1621343790000|2021-05-18 13:16:30|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|2853
1621343810000|2021-05-18 13:16:50|||||||||233
1621343830000|2021-05-18 13:17:10|4300|4299.5|4300.5|4299.5|4300.5|4299.5|4300|4299|1425
1621343840000|2021-05-18 13:17:20|4300|4298.5|4300|4299.5|4300.5|4299.5|4299.5|4298.5|5976
1621343860000|2021-05-18 13:17:40|4299.5|4299|4299.5|4299|4300|4299.5|4299.5|4299|2123
1621343870000|2021-05-18 13:17:50|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|629
1621343890000|2021-05-18 13:18:10|4299|4298.5|4299|4298.5|4299.5|4299|4299|4298.5|2548
1621343900000|2021-05-18 13:18:20|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4298|5608
1621343910000|2021-05-18 13:18:30|4299.5|4299|4297.5|4297|4299.5|4299|4297.5|4297|6398
1621343920000|2021-05-18 13:18:40|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|216
1621343930000|2021-05-18 13:18:50|4297.5|4297|4298|4297.5|4298|4297.5|4297.5|4297|194
1621343940000|2021-05-18 13:19:00|4297.5|4297|4297.5|4297|4297.5|4297|4297|4296.5|1529
1621343950000|2021-05-18 13:19:10|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|222
1621343970000|2021-05-18 13:19:30|||||||||116
1621343990000|2021-05-18 13:19:50|||||||||2
1621344000000|2021-05-18 13:20:00|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|1310
1621344010000|2021-05-18 13:20:10|||||||||1620
1621344030000|2021-05-18 13:20:30|4296|4295.5|4296.5|4296|4296.5|4296|4296|4295.5|1174
1621344040000|2021-05-18 13:20:40|4296|4295.5|4296.5|4296|4296.5|4296|4296|4295.5|1424
1621344050000|2021-05-18 13:20:50|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|2023
1621344060000|2021-05-18 13:21:00|||||||||526
1621344080000|2021-05-18 13:21:20|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|2920
1621344090000|2021-05-18 13:21:30|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|176
1621344100000|2021-05-18 13:21:40|||||||||427
1621344120000|2021-05-18 13:22:00|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|852
1621344130000|2021-05-18 13:22:10|||||||||246
1621344140000|2021-05-18 13:22:20|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|2072
1621344150000|2021-05-18 13:22:30|4297|4296.5|4297|4296.5|4297.5|4296.5|4297|4296.5|300
1621344160000|2021-05-18 13:22:40|||||||||436
1621344170000|2021-05-18 13:22:50|4297.5|4297|4298|4297|4298|4297.5|4297.5|4297|5526
1621344180000|2021-05-18 13:23:00|4297.5|4296.5|4297|4296.5|4297.5|4297|4297|4296.5|2752
1621344190000|2021-05-18 13:23:10|||||||||181
1621344200000|2021-05-18 13:23:20|||||||||797
1621344210000|2021-05-18 13:23:30|||||||||169
1621344230000|2021-05-18 13:23:50|||||||||656
1621344240000|2021-05-18 13:24:00|||||||||793
1621344250000|2021-05-18 13:24:10|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|3142
1621344260000|2021-05-18 13:24:20|4298|4297.5|4297|4296.5|4298|4297.5|4296.5|4296|6785
1621344270000|2021-05-18 13:24:30|4296.5|4296|4297|4296.5|4297|4296.5|4296.5|4296|197
1621344280000|2021-05-18 13:24:40|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|1389
1621344290000|2021-05-18 13:24:50|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|1078
1621344300000|2021-05-18 13:25:00|4296|4294.5|4295.5|4294.5|4296|4295|4295|4294.5|1757
1621344310000|2021-05-18 13:25:10|4295|4295|4294.5|4293.5|4295|4295|4294.5|4293.5|138
1621344320000|2021-05-18 13:25:20|4294||4294.5||4294.5||4294||366
1621344330000|2021-05-18 13:25:30|4294|4293|4294|4293.5|4294|4293.5|4293.5|4292.5|3119
1621344340000|2021-05-18 13:25:40|4294.5|4294|4294.5|4294|4295.5|4294.5|4294.5|4294|5090
1621344350000|2021-05-18 13:25:50|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|3224
1621344360000|2021-05-18 13:26:00|4293.5|4293|4294|4293|4294|4293.5|4293.5|4293|3068
1621344370000|2021-05-18 13:26:10|4293.5||4294||4294||4293.5||0
1621344400000|2021-05-18 13:26:40||4293.5||4293.5||4293.5||4293.5|109
1621344410000|2021-05-18 13:26:50|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|931
1621344430000|2021-05-18 13:27:10|||||||||195
1621344450000|2021-05-18 13:27:30|4294.5|4294|4295|4294.5|4295|4294.5|4294.5|4294|532
1621344460000|2021-05-18 13:27:40|4295.5|4295|4295.5|4294.5|4295.5|4295|4295|4294.5|685
1621344470000|2021-05-18 13:27:50|4295|4294|4295|4294.5|4295|4294.5|4294.5|4294|7501
1621344480000|2021-05-18 13:28:00|4294.5|4294|4295.5|4295|4295.5|4295|4294.5|4294|5275
1621344500000|2021-05-18 13:28:20|||||||||320
1621344510000|2021-05-18 13:28:30|||||||||320
1621344530000|2021-05-18 13:28:50|4295|4294.5|4295.5|4295|4295.5|4295|4294.5|4293.5|7788
1621344550000|2021-05-18 13:29:10|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|4723
1621344560000|2021-05-18 13:29:20|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|500
1621344570000|2021-05-18 13:29:30|||||||||200
1621344580000|2021-05-18 13:29:40|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|1819
1621344590000|2021-05-18 13:29:50|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|1971
1621344600000|2021-05-18 13:30:00|4295.5|4295|4294|4293.5|4296|4295.5|4294|4293.5|18951
1621344610000|2021-05-18 13:30:10|4293.5|4293|4293|4292.5|4293.5|4293|4291|4290.5|11527
1621344620000|2021-05-18 13:30:20|4293.5|4293|4293.5|4293|4294|4293.5|4293.5|4292.5|7794
1621344630000|2021-05-18 13:30:30|4294|4293.5|4293.5|4293|4294.5|4294|4293|4292.5|8285
1621344640000|2021-05-18 13:30:40|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|1
1621344650000|2021-05-18 13:30:50|4294.5|4294|4294.5|4294|4295|4294|4294.5|4294|550
1621344660000|2021-05-18 13:31:00|4295|4294.5|4295|4294.5|4295|4294.5|4294.5|4294|3257
1621344670000|2021-05-18 13:31:10|4294.5|4294|4294.5|4294|4294.5|4294|4293.5|4293|9555
1621344680000|2021-05-18 13:31:20|4294|4293.5|4294|4293|4294.5|4294|4293.5|4293|3223
1621344690000|2021-05-18 13:31:30||4293.5||4293.5||4293.5||4293.5|0
1621344700000|2021-05-18 13:31:40||4293||4293||4293||4293|940
1621344710000|2021-05-18 13:31:50|4294.5|4293.5|4295|4294.5|4295|4294.5|4294.5|4293.5|3679
1621344720000|2021-05-18 13:32:00|4294.5|4294|4294.5|4294|4295|4294.5|4294|4293.5|6507
1621344730000|2021-05-18 13:32:10|4295|4294.5|4297|4296|4297|4296|4295|4294.5|1723
1621344740000|2021-05-18 13:32:20|4297.5|4296.5|4299|4298|4299|4298|4297.5|4296.5|430
1621344750000|2021-05-18 13:32:30|4299.5|4298.5|4302|4301.5|4302.5|4301.5|4299.5|4298.5|1157
1621344760000|2021-05-18 13:32:40|4302.5|4302|4303.5|4303|4304|4303.5|4302|4302|3365
1621344770000|2021-05-18 13:32:50|4304|4303.5|4304|4303|4305|4304|4303.5|4303|2287
1621344780000|2021-05-18 13:33:00|4304.5|4303.5|4303.5|4303|4304.5|4304|4302.5|4302|8654
1621344790000|2021-05-18 13:33:10|4304|4302.5|4305|4304|4305|4304.5|4304|4302.5|6569
1621344800000|2021-05-18 13:33:20|4304.5|4303.5|4305.5|4304.5|4305.5|4304.5|4303.5|4303|2773
1621344810000|2021-05-18 13:33:30|4306|4305|4306|4305.5|4306|4305.5|4306|4305|424
1621344820000|2021-05-18 13:33:40|4305.5|4305|4305|4304.5|4305.5|4305|4304.5|4304|1051
1621344830000|2021-05-18 13:33:50|4304.5|4304|4305|4304.5|4305|4304.5|4304.5|4304|3270
1621344840000|2021-05-18 13:34:00|4305.5|4305|4307|4306|4307.5|4307|4305.5|4305|6712
1621344850000|2021-05-18 13:34:10|4306.5|4306.5|4307|4306|4307|4306.5|4306.5|4306|474
1621344860000|2021-05-18 13:34:20|4306.5|4306.5|4306|4305.5|4307|4306.5|4306|4305.5|3848
1621344870000|2021-05-18 13:34:30|4306.5|4305|4305.5|4304.5|4306.5|4305|4305|4304.5|903
1621344880000|2021-05-18 13:34:40|4306|4305|4306.5|4305.5|4306.5|4306|4306|4304.5|1633
1621344890000|2021-05-18 13:34:50|4306|4306|4306.5|4305.5|4307|4306.5|4306|4305.5|1783
1621344900000|2021-05-18 13:35:00|4306|4306|4306|4305.5|4306.5|4306|4306|4305.5|1680
1621344910000|2021-05-18 13:35:10|4305.5|4305|4305|4304.5|4305.5|4305|4305|4304.5|392
1621344920000|2021-05-18 13:35:20|4304.5|4304|4303.5|4303|4305|4304.5|4303|4302.5|2150
1621344930000|2021-05-18 13:35:30|4304||4304||4304||4304||138
1621344940000|2021-05-18 13:35:40|4303.5|4303.5|4305.5|4304.5|4305.5|4304.5|4303.5|4303|1792
1621344950000|2021-05-18 13:35:50|4306|4305|4305.5|4305|4306|4305|4305.5|4304.5|899
1621344960000|2021-05-18 13:36:00|4305|4304.5|4304|4303.5|4305.5|4304.5|4304|4303.5|1103
1621344970000|2021-05-18 13:36:10|4304.5|4304|4305.5|4304.5|4305.5|4304.5|4304.5|4304|1071
1621344980000|2021-05-18 13:36:20|4305|4304|4305|4304|4305.5|4304.5|4304.5|4304|1616
1621344990000|2021-05-18 13:36:30|4304.5|4303.5|4304|4303|4304.5|4304|4304|4303|2031
1621345000000|2021-05-18 13:36:40|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|4304.5|4303.5|0
1621345010000|2021-05-18 13:36:50|4305|4304|4303.5|4302.5|4305|4304.5|4303.5|4302.5|2686
1621345020000|2021-05-18 13:37:00|4304|4303|4304|4303|4304.5|4304|4303.5|4303|1052
1621345030000|2021-05-18 13:37:10|4303.5|4302.5|4304|4303|4304|4303|4303.5|4302.5|699
1621345050000|2021-05-18 13:37:30|4303.5|4302.5|4302.5|4301.5|4303.5|4303|4302|4301.5|1428
1621345060000|2021-05-18 13:37:40|4302|4301|4300.5|4300|4302|4301|4300.5|4300|796
1621345070000|2021-05-18 13:37:50|4301|4300.5|4301|4300|4302|4301|4301|4300|236
1621345080000|2021-05-18 13:38:00|4300.5|4299.5|4300.5|4300|4301|4300.5|4300|4299.5|5010
1621345090000|2021-05-18 13:38:10|4301|4299.5|4299|4298.5|4301|4299.5|4299|4298.5|3324
1621345100000|2021-05-18 13:38:20|4299.5|4298|4298.5|4297.5|4299.5|4298|4298.5|4297.5|814
1621345110000|2021-05-18 13:38:30|4299|4298|4298|4297|4299|4298|4297.5|4297|1648
1621345120000|2021-05-18 13:38:40|4297.5|4297.5|4297.5|4296.5|4298|4297.5|4297.5|4296.5|1246
1621345130000|2021-05-18 13:38:50|4297|4296|4297|4296|4297|4296|4296|4295|1419
1621345140000|2021-05-18 13:39:00|4296.5|4295.5|4296.5|4295.5|4297|4295.5|4296.5|4295.5|125
1621345150000|2021-05-18 13:39:10|4296|4296|4297.5|4297|4297.5|4297|4296|4295|14293
1621345160000|2021-05-18 13:39:20|4297|4296.5|4298|4297|4298.5|4297.5|4297|4296.5|2477
1621345170000|2021-05-18 13:39:30|4297.5|4296.5|4296.5|4296|4298|4297|4296|4295.5|11053
1621345180000|2021-05-18 13:39:40|4297|4296.5|4298|4297.5|4298|4297.5|4297|4296.5|3751
1621345190000|2021-05-18 13:39:50|4298.5|4298|4299.5|4298.5|4300|4299.5|4298.5|4298|2879
1621345200000|2021-05-18 13:40:00|4299|4298|4300.5|4300|4301|4300.5|4299|4298|5021
1621345210000|2021-05-18 13:40:10|4300|4299.5|4299|4298.5|4300|4299.5|4299|4298|5090
1621345220000|2021-05-18 13:40:20|4298.5|4298|4298|4297.5|4299|4298|4298|4297.5|2385
1621345230000|2021-05-18 13:40:30|4298.5|4298|4299|4298|4299|4298|4298.5|4298|779
1621345240000|2021-05-18 13:40:40|4298.5|4298.5|4299|4298|4299|4298.5|4298.5|4298|115
1621345250000|2021-05-18 13:40:50|4298.5|4297.5|4297.5|4297|4298.5|4298|4297.5|4296.5|3053
1621345260000|2021-05-18 13:41:00|4297|4296.5|4297.5|4296.5|4297.5|4296.5|4296.5|4295.5|889
1621345270000|2021-05-18 13:41:10|4297|4297|4297.5|4296.5|4297.5|4297|4297|4296.5|521
1621345280000|2021-05-18 13:41:20|4298|4297|4298|4297|4298|4297|4297.5|4297|344
1621345290000|2021-05-18 13:41:30|4297.5|4296.5|4297|4296|4297.5|4296.5|4296.5|4296|4099
1621345300000|2021-05-18 13:41:40|4296.5|4295.5|4296.5|4296|4296.5|4296|4296|4295.5|937
1621345310000|2021-05-18 13:41:50|4297|4296.5|4297|4296|4297|4296.5|4296.5|4296|2799
1621345320000|2021-05-18 13:42:00|||||||||115
1621345330000|2021-05-18 13:42:10|4297.5|4296.5|4297.5|4297|4297.5|4297|4297.5|4296.5|774
1621345340000|2021-05-18 13:42:20|4298|4297.5|4297|4296|4298.5|4297.5|4297|4296|7179
1621345350000|2021-05-18 13:42:30|4296.5|4296.5|4297|4295.5|4297.5|4297|4296|4295.5|5818
1621345360000|2021-05-18 13:42:40|4296.5|4296|4297.5|4297|4297.5|4297|4296.5|4296|1295
1621345370000|2021-05-18 13:42:50|4298|4297.5|4298.5|4298|4298.5|4298|4297.5|4296.5|3287
1621345380000|2021-05-18 13:43:00|4298|4297.5|4297.5|4297|4298|4297.5|4297|4296.5|2496
1621345390000|2021-05-18 13:43:10|4298|4296.5|4297.5|4296.5|4298|4296.5|4297|4296.5|3699
1621345400000|2021-05-18 13:43:20|4297|4296|4297.5|4297|4297.5|4297|4296.5|4296|3779
1621345410000|2021-05-18 13:43:30|4298||4298||4298||4297.5||173
1621345420000|2021-05-18 13:43:40|4298.5|4297.5|4298.5|4298|4299|4298.5|4298.5|4297.5|1650
1621345430000|2021-05-18 13:43:50|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|523
1621345440000|2021-05-18 13:44:00|4299|4298.5|4300.5|4300|4300.5|4300|4298.5|4298|1217
1621345450000|2021-05-18 13:44:10|4300|4299.5|4300|4299|4300.5|4299.5|4298.5|4298|3781
1621345460000|2021-05-18 13:44:20|4299.5|4299.5|4300|4299.5|4300.5|4300|4299.5|4299|311
1621345470000|2021-05-18 13:44:30|4300.5|4299|4299.5|4299|4300.5|4299|4299|4298.5|2322
1621345480000|2021-05-18 13:44:40|4299|4298.5|4299|4298.5|4299.5|4299|4299|4298.5|2624
1621345490000|2021-05-18 13:44:50|4299.5|4299|4300|4299|4300|4299.5|4299.5|4299|1049
1621345500000|2021-05-18 13:45:00|4299.5|4299.5|4301|4300|4301|4300|4299.5|4299|1376
1621345510000|2021-05-18 13:45:10|4301.5|4300.5|4300.5|4299.5|4301.5|4301|4299.5|4299|5257
1621345520000|2021-05-18 13:45:20|4300||4300.5||4300.5||4300||116
1621345530000|2021-05-18 13:45:30|4300|4300|4299.5|4299|4300|4300|4299|4298.5|4861
1621345540000|2021-05-18 13:45:40|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|318
1621345550000|2021-05-18 13:45:50|4300|4299.5|4300.5|4300|4300.5|4300|4299.5|4299|1965
1621345560000|2021-05-18 13:46:00|4300|4299.5|4301|4300.5|4301.5|4301|4300|4299.5|1591
1621345570000|2021-05-18 13:46:10||4300||4300||4300||4300|209
1621345580000|2021-05-18 13:46:20|4300.5|4299.5|4300|4299.5|4300.5|4299.5|4299.5|4299|1523
1621345590000|2021-05-18 13:46:30|4300.5|4300|4299.5|4298.5|4300.5|4300|4299|4298.5|6253
1621345600000|2021-05-18 13:46:40|4300|4299|4300|4299.5|4300.5|4299.5|4300|4299|518
1621345610000|2021-05-18 13:46:50|||||||||100
1621345620000|2021-05-18 13:47:00|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|1772
1621345630000|2021-05-18 13:47:10|4298.5|4297.5|4297.5|4296.5|4299.5|4298.5|4297.5|4296.5|8505
1621345640000|2021-05-18 13:47:20|4297|4296|4296|4295.5|4297|4296|4296|4295.5|878
1621345650000|2021-05-18 13:47:30|4295.5|4295|4294.5|4293|4295.5|4295|4294.5|4293|1447
1621345660000|2021-05-18 13:47:40||4293.5||4293.5||4293.5||4293.5|0
1621345670000|2021-05-18 13:47:50|4294|4293|4294|4293|4294|4293|4293.5|4293|11
1621345680000|2021-05-18 13:48:00|4294.5|4293.5|4293.5|4292.5|4295|4294.5|4293|4292.5|5952
1621345690000|2021-05-18 13:48:10|4293||4293||4293||4293||367
1621345700000|2021-05-18 13:48:20|4292.5|4291.5|4291.5|4290.5|4292.5|4291.5|4291|4290.5|609
1621345710000|2021-05-18 13:48:30|4291|4291|4291|4290|4292|4291.5|4290.5|4290|1617
1621345720000|2021-05-18 13:48:40|4290.5||4291||4291||4290.5||498
1621345730000|2021-05-18 13:48:50|4291.5|4290.5|4292|4291.5|4292|4291.5|4291.5|4290.5|471
1621345740000|2021-05-18 13:49:00|4292.5|4292|4292|4291.5|4292.5|4292|4292|4291.5|974
1621345750000|2021-05-18 13:49:10|4291.5|4291|4290.5|4290|4291.5|4291|4290.5|4290|3090
1621345760000|2021-05-18 13:49:20|4291|4290.5|4291.5|4290.5|4291.5|4290.5|4290.5|4290|595
1621345770000|2021-05-18 13:49:30|4292|4291|4292.5|4291.5|4292.5|4292|4291.5|4291|669
1621345780000|2021-05-18 13:49:40|4292||4292||4292||4292||1062
1621345790000|2021-05-18 13:49:50|4291.5|4291|4289.5|4288.5|4291.5|4291|4289.5|4288.5|2397
1621345800000|2021-05-18 13:50:00|4289||4289||4289||4289||903
1621345810000|2021-05-18 13:50:10|4288.5|4288|4288.5|4287.5|4289|4288.5|4288|4287|1444
1621345830000|2021-05-18 13:50:30|4289|4288|4290|4289.5|4290|4289.5|4289|4287.5|907
1621345840000|2021-05-18 13:50:40|4290.5|4290|4290.5|4290|4290.5|4290|4290|4289.5|259
1621345850000|2021-05-18 13:50:50|4291||4291||4291||4291||73
1621345860000|2021-05-18 13:51:00|4290.5|4289.5|4291.5|4291|4291.5|4291|4290.5|4289.5|2025
1621345870000|2021-05-18 13:51:10|4292|4291.5|4292|4291|4292|4291.5|4292|4291|421
1621345880000|2021-05-18 13:51:20|||||||||100
1621345890000|2021-05-18 13:51:30|4291.5|4291.5|4292|4291.5|4292.5|4292|4291.5|4291|354
1621345900000|2021-05-18 13:51:40|4292.5|4292|4292.5|4291.5|4292.5|4292|4292.5|4291.5|86
1621345910000|2021-05-18 13:51:50|4293|4292|4294|4293|4294.5|4293|4292.5|4292|276
1621345920000|2021-05-18 13:52:00|4293.5|4292.5|4292|4291.5|4293.5|4292.5|4292|4291.5|4667
1621345930000|2021-05-18 13:52:10|4292.5|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|326
1621345940000|2021-05-18 13:52:20|4292||4292.5||4292.5||4292||0
1621345950000|2021-05-18 13:52:30|4292|4291|4292.5|4291.5|4292.5|4291.5|4291.5|4291|2469
1621345970000|2021-05-18 13:52:50|4293|4292|4292.5|4292|4293|4292.5|4292.5|4291.5|198
1621345980000|2021-05-18 13:53:00|4293|4292.5|4293|4292.5|4293|4292.5|4292.5|4292.5|859
1621345990000|2021-05-18 13:53:10|4293.5|4293|4293.5|4293|4293.5|4293|4293|4292|608
1621346000000|2021-05-18 13:53:20|||||||||190
1621346010000|2021-05-18 13:53:30|4294|4292.5|4293|4292.5|4294|4293|4292|4291.5|4714
1621346020000|2021-05-18 13:53:40|4292.5|4292|4293|4292|4293|4292|4292.5|4292|130
1621346040000|2021-05-18 13:54:00|4292.5|4291.5|4293|4292|4293|4292|4292|4291.5|3333
1621346050000|2021-05-18 13:54:10|4292.5|4292.5|4293|4292.5|4293|4292.5|4292.5|4292|1171
1621346060000|2021-05-18 13:54:20|4292.5|4292|4292|4291.5|4292.5|4292|4292|4291.5|1064
1621346070000|2021-05-18 13:54:30|4292.5||4292.5||4292.5||4292.5||631
1621346080000|2021-05-18 13:54:40|4292||4292.5||4292.5||4292||374
1621346100000|2021-05-18 13:55:00|4292|4292|4291.5|4290.5|4292.5|4292|4291|4290.5|5784
1621346110000|2021-05-18 13:55:10|4291|4290|4290|4289|4291.5|4290|4289.5|4288.5|1192
1621346120000|2021-05-18 13:55:20|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|0
1621346140000|2021-05-18 13:55:40|4290|4290|4291|4290.5|4291|4290.5|4290|4290|650
1621346150000|2021-05-18 13:55:50|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|517
1621346160000|2021-05-18 13:56:00|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|1483
1621346180000|2021-05-18 13:56:20|||||||||297
1621346190000|2021-05-18 13:56:30|4290|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|1035
1621346200000|2021-05-18 13:56:40|4289.5|4289|4290|4288.5|4290|4289.5|4289.5|4288.5|1036
1621346210000|2021-05-18 13:56:50|4289.5||4289.5||4289.5||4289.5||0
1621346220000|2021-05-18 13:57:00|4289|4288|4288|4287.5|4289|4288.5|4288|4287|1784
1621346230000|2021-05-18 13:57:10|||||||||272
1621346240000|2021-05-18 13:57:20|4287.5|4287|4287|4286|4288|4287.5|4286.5|4286|6320
1621346260000|2021-05-18 13:57:40|4286.5|4286.5|4285.5|4285|4286.5|4286.5|4285.5|4285|603
1621346270000|2021-05-18 13:57:50|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|198
1621346280000|2021-05-18 13:58:00|||||||||594
1621346290000|2021-05-18 13:58:10|4284.5|4284|4283.5|4283|4284.5|4284|4283.5|4283|456
1621346300000|2021-05-18 13:58:20|4284|4283.5|4284|4283.5|4284.5|4284|4284|4283.5|2620
1621346310000|2021-05-18 13:58:30|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|500
1621346320000|2021-05-18 13:58:40|||||||||489
1621346330000|2021-05-18 13:58:50|4283.5|4283|4283.5|4283|4284|4283|4283.5|4283|21
1621346340000|2021-05-18 13:59:00|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|1078
1621346350000|2021-05-18 13:59:10|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|77
1621346360000|2021-05-18 13:59:20|4284.5|4284|4285.5|4285|4285.5|4285|4284.5|4284|1016
1621346370000|2021-05-18 13:59:30|4286|4285.5|4287|4286|4287|4286.5|4286|4285.5|1350
1621346380000|2021-05-18 13:59:40|4287.5|4286.5|4288|4287|4288|4287|4287|4286.5|289
1621346390000|2021-05-18 13:59:50|4287.5|4286.5|4288.5|4287|4288.5|4287|4287.5|4286.5|1068
1621346400000|2021-05-18 14:00:00|4288|4286.5|4286|4285.5|4288|4286.5|4286|4285.5|2744
1621346410000|2021-05-18 14:00:10|4285.5|4285|4284|4283|4285.5|4285|4284|4283|2200
1621346420000|2021-05-18 14:00:20|4284.5|4283.5|4284.5|4284|4285|4284.5|4284.5|4283.5|707
1621346430000|2021-05-18 14:00:30|4284|4283.5|4285.5|4284.5|4285.5|4284.5|4284|4283.5|552
1621346440000|2021-05-18 14:00:40|4286|4285|4286|4285|4286|4285.5|4285.5|4284.5|175
1621346450000|2021-05-18 14:00:50|4285.5|4285.5|4286|4285.5|4286|4285.5|4285.5|4285.5|546
1621346460000|2021-05-18 14:01:00|4285.5|4285|4286|4285|4286|4285|4285|4284.5|986
1621346470000|2021-05-18 14:01:10|4285.5||4285.5||4285.5||4285.5||1
1621346480000|2021-05-18 14:01:20|4286||4286||4286||4286||2064
1621346490000|2021-05-18 14:01:30|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|636
1621346500000|2021-05-18 14:01:40|4286|4285|4286.5|4285.5|4286.5|4285.5|4285.5|4285|1364
1621346510000|2021-05-18 14:01:50|4286|4285|4286|4285.5|4286|4285.5|4285.5|4285|0
1621346520000|2021-05-18 14:02:00|4285.5|4285|4284.5|4284|4285.5|4285|4284.5|4284|2020
1621346530000|2021-05-18 14:02:10|4285|4284.5|4284.5|4284|4285|4284.5|4284|4283.5|1124
1621346540000|2021-05-18 14:02:20|4285|4284.5|4285.5|4285|4286|4285.5|4285|4284|890
1621346550000|2021-05-18 14:02:30|4286|4285.5|4286.5|4286|4287|4286|4286|4285.5|729
1621346560000|2021-05-18 14:02:40|4287|4286.5|4287.5|4287|4287.5|4287|4286.5|4286|2061
1621346570000|2021-05-18 14:02:50|4287|4286.5|4287.5|4286.5|4287.5|4287|4287|4286.5|335
1621346580000|2021-05-18 14:03:00|4287|4287|4288.5|4287.5|4288.5|4288|4287|4287|2026
1621346590000|2021-05-18 14:03:10|4288|4288|4287|4286|4288.5|4288|4286.5|4286|3461
1621346600000|2021-05-18 14:03:20|4286.5|4286.5|4287.5|4286.5|4287.5|4287|4286.5|4286|353
1621346610000|2021-05-18 14:03:30|4287|4286|4286|4285.5|4287.5|4286.5|4286|4285.5|1584
1621346620000|2021-05-18 14:03:40|4286.5|4286|4287|4286|4287.5|4286|4286.5|4286|651
1621346630000|2021-05-18 14:03:50|4286.5||4287||4287||4286.5||4
1621346640000|2021-05-18 14:04:00|4286.5||4286.5||4287||4286.5||100
1621346650000|2021-05-18 14:04:10|4287|4285.5|4286|4285|4287|4285.5|4285.5|4285|2130
1621346660000|2021-05-18 14:04:20|4285.5|4285.5|4286|4285|4286|4285.5|4285.5|4285|826
1621346670000|2021-05-18 14:04:30|4285.5|4284.5|4286.5|4285.5|4286.5|4285.5|4285|4284.5|2567
1621346680000|2021-05-18 14:04:40|4287|4286|4286.5|4286|4287|4286|4286.5|4286|71
1621346690000|2021-05-18 14:04:50|4287|4286.5|4287.5|4286.5|4288|4287.5|4287|4286|2099
1621346700000|2021-05-18 14:05:00|4287|4286|4286|4285|4287|4286|4286|4285|2039
1621346720000|2021-05-18 14:05:20|4285.5|4285.5|4286|4285.5|4286.5|4286|4285.5|4285.5|929
1621346730000|2021-05-18 14:05:30|4286.5|4286|4287.5|4287|4287.5|4287|4286.5|4286|2330
1621346740000|2021-05-18 14:05:40|4288|4287.5|4288|4287.5|4288|4287.5|4287.5|4287.5|6
1621346750000|2021-05-18 14:05:50|4287.5|4287|4287.5|4286|4287.5|4287|4287|4286|1417
1621346760000|2021-05-18 14:06:00|4287||4287||4287||4287||233
1621346770000|2021-05-18 14:06:10|4286.5|4285.5|4286|4285.5|4286.5|4286|4286|4285.5|468
1621346780000|2021-05-18 14:06:20|4285.5|4285|4285.5|4285|4286|4285.5|4285.5|4285|878
1621346790000|2021-05-18 14:06:30|4286|4285.5|4285|4284|4286|4285.5|4284.5|4283.5|346
1621346800000|2021-05-18 14:06:40|4285.5|4284.5|4285.5|4284.5|4285.5|4285|4285.5|4284|60
1621346810000|2021-05-18 14:06:50|4285|4284|4285|4284.5|4286|4285|4285|4284|285
1621346820000|2021-05-18 14:07:00|4284.5|4284|4283.5|4283|4284.5|4284|4283.5|4283|1564
1621346830000|2021-05-18 14:07:10|4283|4282.5|4283.5|4283|4283.5|4283|4282|4281.5|1588
1621346840000|2021-05-18 14:07:20|4284|4282.5|4284|4283|4284|4283|4283.5|4282.5|0
1621346850000|2021-05-18 14:07:30|4283.5|4283.5|4284.5|4283.5|4284.5|4283.5|4283.5|4283.5|0
1621346860000|2021-05-18 14:07:40|4285|4284|4285.5|4284.5|4285.5|4284.5|4284|4283|1612
1621346870000|2021-05-18 14:07:50|4285|4284|4285|4284|4285|4284|4284.5|4284|0
1621346880000|2021-05-18 14:08:00|4285.5|4284.5|4286|4285.5|4287|4286|4285.5|4284|2018
1621346890000|2021-05-18 14:08:10|4285.5|4285|4284.5|4284|4285.5|4285|4284.5|4284|2086
1621346900000|2021-05-18 14:08:20|4285|4284.5|4286|4285|4286.5|4285|4285|4284.5|392
1621346910000|2021-05-18 14:08:30|4285.5|4285.5|4287.5|4286.5|4287.5|4286.5|4285.5|4285.5|1249
1621346920000|2021-05-18 14:08:40|4287|4286|4288|4287|4288|4287|4286.5|4286|1450
1621346930000|2021-05-18 14:08:50|4287.5|4286.5|4286|4285|4288|4286.5|4285.5|4285|2302
1621346940000|2021-05-18 14:09:00|4285.5|4284.5|4286|4285|4286|4285.5|4285.5|4284.5|275
1621346950000|2021-05-18 14:09:10|4286.5|4285.5|4285.5|4285|4286.5|4285.5|4285.5|4285|1527
1621346960000|2021-05-18 14:09:20|4285|4284.5|4284|4283|4285|4284.5|4284|4283|876
1621346970000|2021-05-18 14:09:30|4283.5|4283.5|4285|4283.5|4285|4283.5|4283.5|4283.5|567
1621346980000|2021-05-18 14:09:40|4284.5|4284|4284.5|4283.5|4285|4284|4284|4283.5|448
1621346990000|2021-05-18 14:09:50|4284|4283|4283.5|4283|4284.5|4283|4283.5|4283|1521
1621347000000|2021-05-18 14:10:00|4283|4282.5|4285.5|4284.5|4285.5|4284.5|4282.5|4282|2773
1621347010000|2021-05-18 14:10:10|4285||4285||4285.5||4285||0
1621347020000|2021-05-18 14:10:20|4285.5|4284|4285.5|4284.5|4286|4284.5|4285.5|4284|415
1621347030000|2021-05-18 14:10:30|4286|4285|4286.5|4285.5|4287|4286|4285.5|4285|52
1621347040000|2021-05-18 14:10:40|4287|4285|4285.5|4284.5|4287|4285|4285|4284|2025
1621347050000|2021-05-18 14:10:50|4285|4284|4285|4284|4285|4284.5|4285|4283.5|0
1621347060000|2021-05-18 14:11:00|4284.5|4283.5|4285|4284.5|4285.5|4285|4284.5|4283.5|4075
1621347070000|2021-05-18 14:11:10|4284.5|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|283
1621347080000|2021-05-18 14:11:20|4285|4283.5|4284.5|4283.5|4285|4284|4284|4283.5|507
1621347090000|2021-05-18 14:11:30|4284|4283|4283|4282.5|4284.5|4283|4283|4282.5|822
1621347100000|2021-05-18 14:11:40|4283.5|4283|4284|4283|4284|4283.5|4283.5|4283|304
1621347110000|2021-05-18 14:11:50|4283.5|4283.5|4283.5|4282.5|4283.5|4283.5|4283|4282.5|2102
1621347120000|2021-05-18 14:12:00|4284|4283|4284|4283|4284|4283|4284|4283|1001
1621347130000|2021-05-18 14:12:10|4284.5|4283.5|4285|4284|4285|4284|4284|4283.5|1408
1621347140000|2021-05-18 14:12:20|4285.5|4284.5|4286|4284.5|4286|4284.5|4285.5|4284.5|2
1621347150000|2021-05-18 14:12:30|4285.5||4285.5||4285.5||4285.5||0
1621347160000|2021-05-18 14:12:40|4286|4285|4286|4285|4286|4285.5|4285.5|4285|3211
1621347170000|2021-05-18 14:12:50|4286.5|4285.5|4285.5|4285|4286.5|4285.5|4285|4284.5|3498
1621347180000|2021-05-18 14:13:00||4284.5||4284.5||4284.5||4284.5|0
1621347190000|2021-05-18 14:13:10|4285||4285||4285||4285||56
1621347200000|2021-05-18 14:13:20|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|896
1621347210000|2021-05-18 14:13:30|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|757
1621347220000|2021-05-18 14:13:40|4284.5|4284|4285|4284|4285|4284.5|4284.5|4284|1554
1621347230000|2021-05-18 14:13:50|4284.5|4284.5|4285|4284.5|4285|4284.5|4284.5|4284.5|202
1621347240000|2021-05-18 14:14:00|4285.5|4285|4286|4285.5|4286|4285.5|4285|4284.5|1428
1621347250000|2021-05-18 14:14:10|4285.5|4285|4286|4285|4286|4285.5|4285|4284.5|1723
1621347260000|2021-05-18 14:14:20|4285.5|4284.5|4285|4284|4285.5|4284.5|4284.5|4284|1796
1621347270000|2021-05-18 14:14:30|4285.5|4284.5|4284.5|4284|4285.5|4285|4284|4283.5|3021
1621347280000|2021-05-18 14:14:40|4284|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283.5|603
1621347290000|2021-05-18 14:14:50|4284|4284|4284.5|4283.5|4284.5|4284|4284|4283.5|320
1621347300000|2021-05-18 14:15:00|4284|4283|4284|4283|4284|4283|4284|4283|862
1621347320000|2021-05-18 14:15:20|4283.5|4282.5|4283.5|4282.5|4284|4283|4282.5|4281.5|1481
1621347330000|2021-05-18 14:15:30|4283|4282|4283.5|4282.5|4283.5|4282.5|4282.5|4282|451
1621347340000|2021-05-18 14:15:40|4284|4283|4284.5|4284|4285|4284|4284|4283|577
1621347350000|2021-05-18 14:15:50|4284|4283.5|4285|4284|4285|4284|4283.5|4283|2113
1621347360000|2021-05-18 14:16:00|4284.5|4283.5|4285.5|4285|4285.5|4285|4284.5|4283.5|1648
1621347370000|2021-05-18 14:16:10|4286|4285.5|4287.5|4286.5|4287.5|4286.5|4286|4285.5|1887
1621347380000|2021-05-18 14:16:20|4287|4287|4287|4286.5|4287.5|4287|4286.5|4286|4536
1621347390000|2021-05-18 14:16:30|4287.5|4287|4287.5|4286.5|4288|4287|4287|4286.5|1868
1621347400000|2021-05-18 14:16:40|4288|4287|4289|4288|4289|4288.5|4288|4287|747
1621347410000|2021-05-18 14:16:50|4288.5|4288.5|4289|4288|4289|4288.5|4288.5|4288|85
1621347420000|2021-05-18 14:17:00||4288.5||4288.5||4288.5||4288.5|1117
1621347430000|2021-05-18 14:17:10|4288.5|4287.5|4288|4287.5|4289|4288|4287.5|4287|5295
1621347440000|2021-05-18 14:17:20|4288.5||4288.5||4288.5||4288.5||0
1621347460000|2021-05-18 14:17:40|4289|4288|4289.5|4288.5|4289.5|4288.5|4289|4287.5|480
1621347470000|2021-05-18 14:17:50|4290||4289.5||4290||4289||0
1621347480000|2021-05-18 14:18:00|4290|4289|4290|4289.5|4290.5|4289.5|4290|4288.5|800
1621347490000|2021-05-18 14:18:10|4290.5|4290|4291|4290.5|4291|4290.5|4290.5|4289.5|265
1621347500000|2021-05-18 14:18:20|4291.5|4291|4292|4291.5|4292.5|4291.5|4291.5|4290.5|307
1621347510000|2021-05-18 14:18:30|4292.5|4292|4292|4291.5|4292.5|4292|4292|4291.5|0
1621347520000|2021-05-18 14:18:40|4292.5|4292|4292.5|4291.5|4292.5|4292|4292.5|4291.5|196
1621347530000|2021-05-18 14:18:50|4292||4292.5||4292.5||4292||0
1621347540000|2021-05-18 14:19:00|4293|4292|4293.5|4293|4293.5|4293|4293|4292|1128
1621347550000|2021-05-18 14:19:10|4294|4293.5|4293.5|4293|4294|4293.5|4293.5|4292.5|3484
1621347560000|2021-05-18 14:19:20|4293|4292.5|4293.5|4293|4293.5|4293|4293|4292.5|152
1621347570000|2021-05-18 14:19:30|4294||4294||4294||4293.5||712
1621347580000|2021-05-18 14:19:40|4293.5|4292.5|4293.5|4293|4293.5|4293|4293|4292.5|2587
1621347590000|2021-05-18 14:19:50|4293|4292.5|4293|4292|4293|4292.5|4292.5|4292|1001
1621347600000|2021-05-18 14:20:00|4292.5|4291|4291.5|4291|4292.5|4291.5|4290.5|4289.5|2632
1621347610000|2021-05-18 14:20:10|4292|4291.5|4292|4291|4292|4291.5|4292|4291|97
1621347620000|2021-05-18 14:20:20|4292.5|4291.5|4292|4291|4292.5|4292|4292|4291|1370
1621347630000|2021-05-18 14:20:30|4291.5|4290.5|4291|4290.5|4291.5|4290.5|4291|4290.5|620
1621347640000|2021-05-18 14:20:40|4290.5|4290|4291.5|4290.5|4291.5|4290.5|4290.5|4290|1770
1621347660000|2021-05-18 14:21:00||4291||4290.5||4291||4290.5|320
1621347670000|2021-05-18 14:21:10|4292|4291|4292.5|4292|4292.5|4292|4292|4291|962
1621347680000|2021-05-18 14:21:20|4293|4292.5|4290.5|4290|4293|4292.5|4290.5|4289.5|4311
1621347690000|2021-05-18 14:21:30|4291|4290.5|4290.5|4290|4291.5|4290.5|4290|4289.5|2081
1621347700000|2021-05-18 14:21:40|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4288.5|479
1621347710000|2021-05-18 14:21:50|4290||4289.5||4290||4289.5||95515
1621347720000|2021-05-18 14:22:00|4289|4288.5|4289|4288.5|4289.5|4288.5|4289|4288.5|954
1621347730000|2021-05-18 14:22:10|4288.5|4288|4290|4289|4290|4289.5|4288.5|4288|1287
1621347740000|2021-05-18 14:22:20|4289.5|4288.5|4290|4289|4290|4289.5|4289.5|4288.5|161
1621347750000|2021-05-18 14:22:30||4289.5||4289.5||4289.5||4289.5|711
1621347760000|2021-05-18 14:22:40|4290.5|4290|4291|4290.5|4291|4290.5|4290.5|4289.5|1050
1621347770000|2021-05-18 14:22:50|4290.5|4290|4290.5|4289.5|4290.5|4290|4290|4289.5|2771
1621347780000|2021-05-18 14:23:00||4290||4289.5||4290||4289.5|18
1621347790000|2021-05-18 14:23:10||4290||4290||4290||4290|830
1621347800000|2021-05-18 14:23:20|4291|4290.5|4292|4291.5|4292|4291.5|4291|4290.5|2126
1621347810000|2021-05-18 14:23:30|||||||||4
1621347820000|2021-05-18 14:23:40|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|70
1621347830000|2021-05-18 14:23:50|||||||||199
1621347840000|2021-05-18 14:24:00|||||||||43
1621347850000|2021-05-18 14:24:10|4292|4291.5|4292.5|4291.5|4292.5|4292|4292|4291.5|2543
1621347860000|2021-05-18 14:24:20|4292|4291|4292|4291|4292|4291|4291.5|4291|669
1621347870000|2021-05-18 14:24:30|4291.5||4292||4292||4291.5||11
1621347880000|2021-05-18 14:24:40|4291.5|4290.5|4291.5|4290.5|4292|4290.5|4291|4290.5|468
1621347890000|2021-05-18 14:24:50|4292|4291|4292.5|4292|4292.5|4292|4292|4290.5|1480
1621347900000|2021-05-18 14:25:00|4293|4292.5|4293.5|4293|4293.5|4293|4293|4292.5|1531
1621347910000|2021-05-18 14:25:10|4293|4292.5|4293|4292.5|4293.5|4293|4293|4292.5|1037
1621347920000|2021-05-18 14:25:20|||||||||12
1621347930000|2021-05-18 14:25:30|4293.5|4293|4293.5|4292.5|4293.5|4293|4293.5|4292.5|850
1621347940000|2021-05-18 14:25:40||4293||4293||4293||4292.5|150
1621347950000|2021-05-18 14:25:50|4294|4293.5|4294|4293|4294|4293.5|4293.5|4293|1307
1621347960000|2021-05-18 14:26:00|4293.5|4292.5|4293|4292.5|4293.5|4292.5|4293|4292.5|1136
1621347970000|2021-05-18 14:26:10|||||||||122
1621347990000|2021-05-18 14:26:30|4293.5|4293|4293|4292.5|4293.5|4293|4293|4292.5|361
1621348000000|2021-05-18 14:26:40|4293.5|4293|4294|4293.5|4294|4293.5|4293.5|4293|1070
1621348010000|2021-05-18 14:26:50|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|165
1621348020000|2021-05-18 14:27:00|4294.5|4294|4294.5|4293.5|4294.5|4294|4294|4293.5|338
1621348030000|2021-05-18 14:27:10|4294||4294||4294.5||4294||0
1621348040000|2021-05-18 14:27:20|4294.5|4293|4293.5|4292.5|4294.5|4293|4293|4292.5|3619
1621348050000|2021-05-18 14:27:30|4293|4292|4292.5|4291.5|4293|4292|4292.5|4291.5|911
1621348060000|2021-05-18 14:27:40|4293|4292|4293|4292.5|4293|4292.5|4293|4291.5|290
1621348080000|2021-05-18 14:28:00|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|435
1621348090000|2021-05-18 14:28:10|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|559
1621348100000|2021-05-18 14:28:20|4294.5||4294||4294.5||4294||93
1621348110000|2021-05-18 14:28:30|4293.5|4293|4293|4292.5|4294|4293.5|4292.5|4292|3120
1621348120000|2021-05-18 14:28:40|4292.5|4292|4293|4292.5|4293|4292.5|4292|4291.5|2210
1621348130000|2021-05-18 14:28:50|||||||||255
1621348140000|2021-05-18 14:29:00|4293.5|4292|4292.5|4292|4293.5|4292|4292.5|4292|599
1621348150000|2021-05-18 14:29:10|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|1611
1621348160000|2021-05-18 14:29:20|4292|4291.5|4291.5|4291|4292.5|4292|4291.5|4291|1739
1621348170000|2021-05-18 14:29:30|4292|4291.5|4292.5|4291.5|4292.5|4291.5|4292|4291.5|703
1621348180000|2021-05-18 14:29:40|4292|4291|4291.5|4290.5|4292|4291|4291|4290.5|349
1621348190000|2021-05-18 14:29:50|4292|4291|4292|4291|4292|4291.5|4292|4291|234
1621348200000|2021-05-18 14:30:00||4291.5||4291.5||4291.5||4291.5|0
1621348210000|2021-05-18 14:30:10|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|810
1621348220000|2021-05-18 14:30:20|4292|4291.5|4292.5|4291.5|4292.5|4291.5|4292|4291.5|294
1621348230000|2021-05-18 14:30:30|||||||||16
1621348240000|2021-05-18 14:30:40|4292|4292|4292.5|4292|4292.5|4292|4292|4292|0
1621348250000|2021-05-18 14:30:50|4292|4291.5|4291.5|4291|4292.5|4292|4291|4290.5|4177
1621348260000|2021-05-18 14:31:00|4291|4290.5|4291|4290.5|4291.5|4291|4291|4290.5|1449
1621348270000|2021-05-18 14:31:10|4291.5|4291|4292|4291.5|4292|4291.5|4291|4291|1857
1621348280000|2021-05-18 14:31:20|4292.5|4291|4292.5|4292|4292.5|4292|4292.5|4291|223
1621348290000|2021-05-18 14:31:30|4293|4292.5|4293|4292.5|4293.5|4293|4293|4292.5|2108
1621348300000|2021-05-18 14:31:40|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|138
1621348310000|2021-05-18 14:31:50|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|627
1621348320000|2021-05-18 14:32:00|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|1983
1621348330000|2021-05-18 14:32:10|4293|4292.5|4292.5|4292|4293.5|4293|4292.5|4292|795
1621348340000|2021-05-18 14:32:20|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|1085
1621348360000|2021-05-18 14:32:40|4292.5|4292|4293|4292|4293|4292.5|4292.5|4292|943
1621348370000|2021-05-18 14:32:50|4293.5|4292.5|4293.5|4292.5|4293.5|4293|4293.5|4292.5|637
1621348380000|2021-05-18 14:33:00|4293|4293|4294|4293.5|4294|4293.5|4293|4292.5|637
1621348390000|2021-05-18 14:33:10|4293.5|4293|4293.5|4293|4294|4293|4293.5|4293|354
1621348400000|2021-05-18 14:33:20|4294||4294||4294||4293.5||0
1621348410000|2021-05-18 14:33:30|4293.5|4292.5|4293|4292.5|4293.5|4293|4292.5|4292|932
1621348420000|2021-05-18 14:33:40|||||||||1337
1621348430000|2021-05-18 14:33:50|4292.5|4292|4292|4291.5|4292.5|4292|4292|4291.5|920
1621348440000|2021-05-18 14:34:00|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|500
1621348450000|2021-05-18 14:34:10|4292|4291.5|4293|4292.5|4293|4292.5|4291.5|4291|2644
1621348460000|2021-05-18 14:34:20|4293.5|4293|4293.5|4293|4294|4293|4293.5|4293|651
1621348470000|2021-05-18 14:34:30|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|716
1621348480000|2021-05-18 14:34:40|4294.5|4294|4295|4294.5|4295|4294.5|4294.5|4294|142
1621348490000|2021-05-18 14:34:50|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|853
1621348500000|2021-05-18 14:35:00|||||||||12
1621348510000|2021-05-18 14:35:10|4294|4293.5|4294|4293.5|4294.5|4294|4294|4293.5|1633
1621348530000|2021-05-18 14:35:30|4293.5|4293|4293|4292.5|4294|4293.5|4293|4292.5|1734
1621348540000|2021-05-18 14:35:40|4293.5|4293|4293.5|4292.5|4293.5|4293|4293.5|4292.5|608
1621348570000|2021-05-18 14:36:10|||||||||2
1621348580000|2021-05-18 14:36:20|4293|4292|4292.5|4292|4293|4292.5|4292.5|4292|398
1621348590000|2021-05-18 14:36:30|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|1190
1621348600000|2021-05-18 14:36:40|||||||||2
1621348610000|2021-05-18 14:36:50|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|50
1621348620000|2021-05-18 14:37:00|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|2069
1621348630000|2021-05-18 14:37:10|4292.5|4292|4293|4292.5|4293|4292.5|4292.5|4292|800
1621348650000|2021-05-18 14:37:30|4292.5|4292|4292.5|4292|4293|4292.5|4292|4291.5|1061
1621348660000|2021-05-18 14:37:40|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|334
1621348670000|2021-05-18 14:37:50|||||||||686
1621348680000|2021-05-18 14:38:00|4292.5|4292|4292.5|4292|4293|4292.5|4292.5|4292|992
1621348690000|2021-05-18 14:38:10|4293|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|782
1621348700000|2021-05-18 14:38:20|4293|4291.5|4292|4291.5|4293|4291.5|4292|4291.5|290
1621348710000|2021-05-18 14:38:30|4291.5|4291|4292.5|4291.5|4292.5|4292|4291|4290.5|1884
1621348720000|2021-05-18 14:38:40||4292||4292||4292||4292|0
1621348730000|2021-05-18 14:38:50|4292|4291.5|4292|4291.5|4292.5|4292|4292|4291.5|522
1621348740000|2021-05-18 14:39:00|||||||||470
1621348750000|2021-05-18 14:39:10|4291.5|4291|4291|4290.5|4291.5|4291|4290|4289.5|4760
1621348760000|2021-05-18 14:39:20|4291.5|4291|4292|4291|4292|4291|4291.5|4291|351
1621348770000|2021-05-18 14:39:30|4292.5|4291.5|4292.5|4292|4292.5|4292|4292|4291.5|225
1621348780000|2021-05-18 14:39:40|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|13
1621348790000|2021-05-18 14:39:50|||||||||247
1621348800000|2021-05-18 14:40:00|4293.5|4293|4293|4292.5|4294|4293|4293|4292.5|221
1621348810000|2021-05-18 14:40:10|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|1814
1621348820000|2021-05-18 14:40:20|4293|4292.5|4293.5|4293|4294|4293.5|4293|4292.5|3371
1621348830000|2021-05-18 14:40:30|4294|4293.5|4295|4294.5|4295|4294.5|4294|4293.5|551
1621348840000|2021-05-18 14:40:40|4295.5|4295|4295.5|4294.5|4296|4295|4295.5|4294.5|524
1621348850000|2021-05-18 14:40:50|4295||4295||4295||4295||231
1621348860000|2021-05-18 14:41:00|4295.5|4295|4296.5|4295.5|4296.5|4295.5|4295.5|4295|980
1621348870000|2021-05-18 14:41:10|4296|4296|4297|4296|4297|4296|4296|4295.5|522
1621348880000|2021-05-18 14:41:20|||||||||42
1621348890000|2021-05-18 14:41:30|4296.5|4295.5|4296|4295.5|4297|4296|4296|4295.5|2862
1621348900000|2021-05-18 14:41:40|||||||||120
1621348910000|2021-05-18 14:41:50|4295.5|4295|4296|4295.5|4296|4295.5|4295.5|4295|883
1621348920000|2021-05-18 14:42:00|||||||||746
1621348940000|2021-05-18 14:42:20|||||||||541
1621348950000|2021-05-18 14:42:30|4296.5|4296|4297|4296.5|4297|4296.5|4296.5|4296|1391
1621348960000|2021-05-18 14:42:40|4296.5|4296|4295.5|4294.5|4296.5|4296|4295.5|4294.5|1447
1621348970000|2021-05-18 14:42:50|4295|4295|4295.5|4294.5|4295.5|4295|4295|4294.5|218
1621348980000|2021-05-18 14:43:00|4295|4295|4295.5|4295|4295.5|4295|4295|4295|565
1621348990000|2021-05-18 14:43:10|4295|4294.5|4295.5|4294.5|4295.5|4295|4295|4294.5|286
1621349000000|2021-05-18 14:43:20|4295||4295||4295.5||4295||0
1621349010000|2021-05-18 14:43:30|4295.5|4295|4296|4295.5|4296|4295.5|4295.5|4295|1411
1621349030000|2021-05-18 14:43:50|4295.5|4295|4296.5|4296|4297|4296|4295.5|4295|1017
1621349040000|2021-05-18 14:44:00|4297|4295.5|4296|4295.5|4297|4295.5|4296|4295.5|2205
1621349050000|2021-05-18 14:44:10|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|522
1621349060000|2021-05-18 14:44:20|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295.5|513
1621349070000|2021-05-18 14:44:30|4296|4295|4296.5|4295.5|4296.5|4296|4296|4295|734
1621349080000|2021-05-18 14:44:40|4297|4296|4297|4296.5|4297|4296.5|4296.5|4296|585
1621349090000|2021-05-18 14:44:50|4296.5|4296|4297.5|4296.5|4297.5|4297|4296.5|4296|565
1621349100000|2021-05-18 14:45:00|4297|4297|4296.5|4296|4297.5|4297|4296.5|4296|3077
1621349110000|2021-05-18 14:45:10|4297||4296.5||4297||4296.5||526
1621349120000|2021-05-18 14:45:20|||||||||2
1621349130000|2021-05-18 14:45:30|4296|4295.5|4297|4296|4297|4296|4296|4295.5|1488
1621349140000|2021-05-18 14:45:40|4296.5|4295.5|4296.5|4296|4296.5|4296|4296|4295.5|200
1621349150000|2021-05-18 14:45:50|4297||4296.5||4297||4296.5||2
1621349160000|2021-05-18 14:46:00|4296|4295.5|4295|4294|4296|4295.5|4295|4294|1213
1621349170000|2021-05-18 14:46:10|4294.5|4293.5|4295|4294.5|4295|4294.5|4294.5|4293.5|615
1621349190000|2021-05-18 14:46:30|||||||||300
1621349220000|2021-05-18 14:47:00|4294.5|4294|4295|4294.5|4295|4294.5|4294.5|4294|1406
1621349230000|2021-05-18 14:47:10|||||||||524
1621349240000|2021-05-18 14:47:20|4295.5|4295|4296|4295.5|4296|4295.5|4295|4295|556
1621349250000|2021-05-18 14:47:30|||||||||42
1621349260000|2021-05-18 14:47:40|4296.5|4296|4297|4296|4297|4296|4296.5|4296|186
1621349270000|2021-05-18 14:47:50|4296.5||4297||4297||4296.5||85
1621349280000|2021-05-18 14:48:00||4296.5||4296.5||4296.5||4296.5|822
1621349290000|2021-05-18 14:48:10|||||||||306
1621349300000|2021-05-18 14:48:20|||||||||686
1621349310000|2021-05-18 14:48:30|4296.5|4296|4298|4297.5|4298|4297.5|4296.5|4295.5|5107
1621349320000|2021-05-18 14:48:40|4297.5|4297|4298|4297.5|4298|4297.5|4297.5|4297|207
1621349340000|2021-05-18 14:49:00|4298.5|4298|4298.5|4298|4299|4298|4298.5|4298|1713
1621349350000|2021-05-18 14:49:10|||||||||2
1621349360000|2021-05-18 14:49:20|4298|4297.5|4297|4296.5|4298|4297.5|4297|4296.5|2439
1621349380000|2021-05-18 14:49:40|4296.5|4296|4296|4295|4297|4296|4295.5|4295|4000
1621349390000|2021-05-18 14:49:50||4295.5||4295.5||4295.5||4295.5|628
1621349400000|2021-05-18 14:50:00|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|210
1621349410000|2021-05-18 14:50:10|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|532
1621349420000|2021-05-18 14:50:20|4296|4295.5|4296|4295.5|4296.5|4296|4296|4295.5|1012
1621349430000|2021-05-18 14:50:30|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|319
1621349450000|2021-05-18 14:50:50|||||||||198
1621349460000|2021-05-18 14:51:00|4296|4295.5|4296|4295.5|4296.5|4296|4296|4295.5|714
1621349480000|2021-05-18 14:51:20|4296.5|4296|4297|4296.5|4297.5|4297|4296.5|4296|1304
1621349490000|2021-05-18 14:51:30|4297.5|4297|4297|4296.5|4297.5|4297|4297|4296.5|642
1621349500000|2021-05-18 14:51:40|4297.5||4297.5||4297.5||4297.5||204
1621349510000|2021-05-18 14:51:50|4297||4297||4297||4297||17
1621349520000|2021-05-18 14:52:00|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|2890
1621349530000|2021-05-18 14:52:10|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|25
1621349550000|2021-05-18 14:52:30|4296|4295.5|4297.5|4296.5|4297.5|4296.5|4296|4295.5|2985
1621349560000|2021-05-18 14:52:40|4297|4297|4297.5|4296.5|4297.5|4297|4297|4296.5|950
1621349570000|2021-05-18 14:52:50|4297|4296|4296.5|4295.5|4297.5|4296|4296|4295.5|4219
1621349590000|2021-05-18 14:53:10|4296||4296||4296||4296||13
1621349600000|2021-05-18 14:53:20|4296.5|4296|4297.5|4297|4297.5|4297|4296.5|4295.5|2187
1621349610000|2021-05-18 14:53:30|4297|4296.5|4296.5|4295.5|4297.5|4297|4296.5|4295.5|727
1621349620000|2021-05-18 14:53:40|4296||4296||4296||4296||123
1621349630000|2021-05-18 14:53:50|||||||||1
1621349640000|2021-05-18 14:54:00|||||||||2
1621349650000|2021-05-18 14:54:10|4295.5|4295|4296|4295|4296|4295.5|4295.5|4295|2472
1621349660000|2021-05-18 14:54:20|4295.5||4295.5||4296||4295.5||0
1621349670000|2021-05-18 14:54:30|4296|4294.5|4295.5|4294.5|4296|4295|4295|4294.5|1160
1621349680000|2021-05-18 14:54:40|4295|4295|4295.5|4294.5|4295.5|4295|4295|4294.5|2
1621349690000|2021-05-18 14:54:50|4295|4295|4296|4295|4296|4295|4295|4295|75
1621349700000|2021-05-18 14:55:00|4295.5||4295.5||4295.5||4295.5||709
1621349710000|2021-05-18 14:55:10|||||||||294
1621349720000|2021-05-18 14:55:20|4296|4295.5|4295|4294.5|4296|4295.5|4295|4294.5|3457
1621349730000|2021-05-18 14:55:30|4295.5|4295|4295.5|4294.5|4295.5|4295|4295|4294.5|2504
1621349750000|2021-05-18 14:55:50|4295|4295|4295.5|4294.5|4295.5|4295|4295|4294.5|1290
1621349760000|2021-05-18 14:56:00|||||||||30
1621349770000|2021-05-18 14:56:10|4295|4295|4295|4294.5|4295|4295|4295|4294.5|1202
1621349780000|2021-05-18 14:56:20|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|1226
1621349790000|2021-05-18 14:56:30|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|1050
1621349810000|2021-05-18 14:56:50|||||||||2
1621349820000|2021-05-18 14:57:00|||||||||462
1621349830000|2021-05-18 14:57:10|4293.5|4293|4293.5|4293|4294|4293.5|4293.5|4293|727
1621349840000|2021-05-18 14:57:20|||||||||720
1621349850000|2021-05-18 14:57:30|||||||||1498
1621349860000|2021-05-18 14:57:40|||||||||1045
1621349870000|2021-05-18 14:57:50|||||||||295
1621349880000|2021-05-18 14:58:00|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|55
1621349890000|2021-05-18 14:58:10|4293.5|4293|4293.5|4292.5|4293.5|4293|4293|4292.5|2230
1621349900000|2021-05-18 14:58:20|4294|4293|4294|4293|4294|4293|4294|4293|336
1621349920000|2021-05-18 14:58:40||4293.5||4293.5||4293.5||4293.5|557
1621349930000|2021-05-18 14:58:50|4294.5|4293|4293.5|4293|4294.5|4293|4293|4292.5|1813
1621349940000|2021-05-18 14:59:00|4293|4292.5|4293.5|4293|4293.5|4293|4293|4292.5|182
1621349950000|2021-05-18 14:59:10|4293|4292.5|4293.5|4293|4293.5|4293|4293|4292.5|95264
1621349960000|2021-05-18 14:59:20|||||||||2
1621349980000|2021-05-18 14:59:40|4293|4292.5|4293|4292.5|4293|4293|4293|4292.5|274
1621349990000|2021-05-18 14:59:50|4292.5|4292|4292|4291.5|4292.5|4292|4292|4291.5|1788
1621350000000|2021-05-18 15:00:00|4292.5|4291|4291|4290|4292.5|4292|4291|4290|4433
1621350010000|2021-05-18 15:00:10|4291.5|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|760
1621350020000|2021-05-18 15:00:20|4291|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290.5|660
1621350030000|2021-05-18 15:00:30||4291||4291||4291||4291|0
1621350040000|2021-05-18 15:00:40|4292|4291.5|4292.5|4291.5|4292.5|4292|4292|4291.5|1701
1621350050000|2021-05-18 15:00:50|||||||||9
1621350060000|2021-05-18 15:01:00||4292||4292||4292||4291.5|313
1621350090000|2021-05-18 15:01:30|4293|4292.5|4293.5|4293|4293.5|4293|4293|4292.5|1102
1621350130000|2021-05-18 15:02:10|4293|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|3046
1621350140000|2021-05-18 15:02:20|4293|4292.5|4293|4292|4293|4292.5|4292.5|4292|650
1621350150000|2021-05-18 15:02:30||4292.5||4292.5||4292.5||4292|302
1621350160000|2021-05-18 15:02:40|4293.5|4293|4293.5|4293|4293.5|4293|4293|4292.5|1086
1621350170000|2021-05-18 15:02:50|4294|4293.5|4294|4293|4294|4293.5|4294|4293|919
1621350180000|2021-05-18 15:03:00|4293.5||4293.5||4293.5||4293.5||1264
1621350190000|2021-05-18 15:03:10|4293|4292.5|4293|4292|4293|4292.5|4292.5|4292|2596
1621350200000|2021-05-18 15:03:20|4292.5||4292.5||4292.5||4292.5||0
1621350210000|2021-05-18 15:03:30|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291|1186
1621350220000|2021-05-18 15:03:40|4292.5|4292|4292|4291.5|4292.5|4292|4292|4291.5|322
1621350230000|2021-05-18 15:03:50|4292.5|4291|4293|4292|4293|4292|4291.5|4291|2890
1621350240000|2021-05-18 15:04:00||4292.5||4292.5||4292.5||4292.5|403
1621350250000|2021-05-18 15:04:10|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|773
1621350260000|2021-05-18 15:04:20|||||||||52
1621350270000|2021-05-18 15:04:30|4294|4293.5|4294.5|4294|4294.5|4294|4294|4293.5|563
1621350280000|2021-05-18 15:04:40|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|1042
1621350290000|2021-05-18 15:04:50|4293.5|4293|4294|4293|4294|4293|4293.5|4293|2073
1621350300000|2021-05-18 15:05:00|4293.5||4293.5||4293.5||4293.5||2
1621350310000|2021-05-18 15:05:10|4293|4292.5|4293|4292.5|4293.5|4292.5|4292|4291.5|3995
1621350320000|2021-05-18 15:05:20|4293.5|4293|4294|4293.5|4294|4293.5|4293.5|4293|1719
1621350340000|2021-05-18 15:05:40|4293.5|4293|4293|4292.5|4293.5|4293|4293|4292.5|1843
1621350350000|2021-05-18 15:05:50|4293.5|4293|4293.5|4292.5|4293.5|4293|4293.5|4292.5|816
1621350360000|2021-05-18 15:06:00|4293||4293||4293||4293||0
1621350370000|2021-05-18 15:06:10|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|1067
1621350380000|2021-05-18 15:06:20|4294|4293.5|4294|4293|4294|4293.5|4294|4293|493
1621350390000|2021-05-18 15:06:30||4293.5||4293.5||4293.5||4293.5|71
1621350400000|2021-05-18 15:06:40|||||||||6
1621350410000|2021-05-18 15:06:50|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4293.5|1741
1621350420000|2021-05-18 15:07:00|4295|4294.5|4295.5|4295|4296|4295.5|4295|4294.5|3049
1621350430000|2021-05-18 15:07:10|||||||||378
1621350440000|2021-05-18 15:07:20|4295|4294.5|4296|4295|4296|4295|4295|4294.5|1816
1621350450000|2021-05-18 15:07:30|4296.5|4295.5|4296.5|4296|4296.5|4296|4296.5|4295.5|864
1621350460000|2021-05-18 15:07:40||4295.5||4295.5||4295.5||4295.5|2
1621350470000|2021-05-18 15:07:50|4296|4295|4296|4295.5|4296.5|4295.5|4295.5|4295|2638
1621350480000|2021-05-18 15:08:00|4295.5|4295|4296|4295|4296|4295|4295|4294.5|3746
1621350490000|2021-05-18 15:08:10|||||||||2
1621350500000|2021-05-18 15:08:20|4295.5||4295.5||4295.5||4295.5||259
1621350510000|2021-05-18 15:08:30|4296|4295.5|4296|4295.5|4296|4295.5|4295.5|4295.5|78
1621350530000|2021-05-18 15:08:50|||||||||4
1621350540000|2021-05-18 15:09:00|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|71
1621350550000|2021-05-18 15:09:10|||||||||4
1621350560000|2021-05-18 15:09:20|4296|4295.5|4295.5|4295|4296|4295.5|4295.5|4295|377
1621350570000|2021-05-18 15:09:30|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|2305
1621350580000|2021-05-18 15:09:40|||||||||337
1621350590000|2021-05-18 15:09:50|||||||||97
1621350600000|2021-05-18 15:10:00|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|1257
1621350610000|2021-05-18 15:10:10|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|596
1621350620000|2021-05-18 15:10:20|4295.5|4295|4296|4295.5|4296|4295.5|4295.5|4295|449
1621350630000|2021-05-18 15:10:30|4296.5|4296|4296.5|4296|4296.5|4296|4296|4295.5|509
1621350640000|2021-05-18 15:10:40|||||||||2
1621350650000|2021-05-18 15:10:50|||||||||120
1621350660000|2021-05-18 15:11:00|4296|4295.5|4296|4295.5|4296.5|4296|4296|4295.5|3860
1621350670000|2021-05-18 15:11:10||4295||4295.5||4295.5||4295|1737
1621350680000|2021-05-18 15:11:20|4295.5|4295|4295.5|4295|4295.5|4295.5|4295.5|4295|1116
1621350690000|2021-05-18 15:11:30|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|240
1621350700000|2021-05-18 15:11:40|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|376
1621350710000|2021-05-18 15:11:50|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|1015
1621350720000|2021-05-18 15:12:00|4297.5|4296|4296.5|4296|4297.5|4296.5|4296.5|4296|1843
1621350730000|2021-05-18 15:12:10|||||||||196
1621350740000|2021-05-18 15:12:20|||||||||69
1621350750000|2021-05-18 15:12:30|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|1217
1621350770000|2021-05-18 15:12:50|4296.5|4296|4296.5|4296|4296.5|4296.5|4296.5|4296|780
1621350780000|2021-05-18 15:13:00|4296|4295.5|4296|4295.5|4296.5|4296|4296|4295.5|2032
1621350790000|2021-05-18 15:13:10|||||||||2
1621350800000|2021-05-18 15:13:20|||||||||16
1621350810000|2021-05-18 15:13:30|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|2106
1621350830000|2021-05-18 15:13:50|4296|4295.5|4296|4295.5|4296|4295.5|4295.5|4295|1698
1621350840000|2021-05-18 15:14:00|||||||||2
1621350850000|2021-05-18 15:14:10|||||||||6
1621350860000|2021-05-18 15:14:20|4295.5|4295|4296|4295.5|4296|4295.5|4295.5|4295|2142
1621350870000|2021-05-18 15:14:30|4296.5|4296|4297.5|4297|4297.5|4297|4296.5|4296|2796
1621350880000|2021-05-18 15:14:40|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|2776
1621350890000|2021-05-18 15:14:50|4296|4295.5|4296|4295|4296|4295.5|4295.5|4294.5|1141
1621350900000|2021-05-18 15:15:00|4296.5|4294|4296|4295|4296.5|4295|4295.5|4294|0
1621350910000|2021-05-18 15:15:10|4295|4294|4295.5|4294.5|4295.5|4294.5|4295|4294|203
1621350920000|2021-05-18 15:15:20|4295|4294|4295.5|4294.5|4295.5|4294.5|4294.5|4293.5|175
1621350930000|2021-05-18 15:15:30|4295|4294|4294.5|4293.5|4295.5|4294.5|4294.5|4293.5|13
1621350940000|2021-05-18 15:15:40|4295|4294|4294.5|4293.5|4295|4294|4294.5|4293.5|0
1621350950000|2021-05-18 15:15:50|4295|4294|4294.5|4293.5|4295|4294|4294|4293|0
1621350960000|2021-05-18 15:16:00|4294|4293|4294.5|4293.5|4294.5|4293.5|4294|4293|0
1621350970000|2021-05-18 15:16:10|4294|4293|4294.5|4293.5|4294.5|4293.5|4294|4293|0
1621350980000|2021-05-18 15:16:20|4294|4293|4294|4293|4294.5|4293.5|4293.5|4292.5|0
1621350990000|2021-05-18 15:16:30|4294.5|4292.5|4294|4293|4294.5|4293|4293.5|4292.5|0
1621351000000|2021-05-18 15:16:40|4294.5|4293.5|4294|4293|4294.5|4293.5|4294|4293|0
1621351010000|2021-05-18 15:16:50|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294|4293|0
1621351020000|2021-05-18 15:17:00|4294|4293|4293|4292|4294|4293|4293|4292|2
1621351030000|2021-05-18 15:17:10|4293.5|4292.5|4293|4292|4293.5|4292.5|4293|4292|0
1621351040000|2021-05-18 15:17:20|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|0
1621351050000|2021-05-18 15:17:30|4293|4292|4293|4292|4293|4292|4293|4292|0
1621351060000|2021-05-18 15:17:40|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293|4292|0
1621351070000|2021-05-18 15:17:50|4293|4292|4293.5|4292.5|4293.5|4292.5|4293|4292|56
1621351080000|2021-05-18 15:18:00|4293|4292|4293|4292|4293.5|4292.5|4293|4292|0
1621351090000|2021-05-18 15:18:10|4293.5|4292.5|4293|4292|4293.5|4292.5|4292.5|4291.5|264
1621351100000|2021-05-18 15:18:20|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|0
1621351120000|2021-05-18 15:18:40|4293|4292|4292.5|4291.5|4293|4292|4292|4291|158
1621351130000|2021-05-18 15:18:50|4292|4291|4293|4291.5|4293.5|4292|4292|4291|216
1621351140000|2021-05-18 15:19:00|4293.5|4292|4292|4291|4293.5|4292|4292|4291|198
1621351150000|2021-05-18 15:19:10|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4292|4291|0
1621351160000|2021-05-18 15:19:20|4292|4291|4292|4291|4292.5|4291.5|4292|4291|0
1621351170000|2021-05-18 15:19:30|4292.5|4291.5|4292.5|4291|4293|4291.5|4292|4291|493
1621351180000|2021-05-18 15:19:40|4292|4291.5|4292|4291|4292.5|4291.5|4292|4291|0
1621351190000|2021-05-18 15:19:50|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4292|4291|0
1621351200000|2021-05-18 15:20:00|4292|4291|4291.5|4290.5|4292.5|4291.5|4291.5|4290.5|269
1621351210000|2021-05-18 15:20:10|4292|4291|4291|4290|4292|4291|4291|4290|27
1621351220000|2021-05-18 15:20:20|4291.5|4290.5|4291|4290|4291.5|4290.5|4291|4290|0
1621351230000|2021-05-18 15:20:30|4291.5|4290.5|4290.5|4289.5|4291.5|4290.5|4290.5|4289.5|19
1621351240000|2021-05-18 15:20:40|4290|4289|4289.5|4288.5|4290.5|4289.5|4289.5|4288.5|9
1621351250000|2021-05-18 15:20:50|4290|4289|4289.5|4288.5|4290|4289|4289.5|4288.5|8
1621351260000|2021-05-18 15:21:00|4290|4289|4289|4288|4290|4289|4289|4288|43
1621351270000|2021-05-18 15:21:10|4288.5|4287.5|4289|4288|4289|4288|4288|4287|246
1621351280000|2021-05-18 15:21:20|4288.5|4287.5|4288.5|4287.5|4289|4288|4288.5|4287.5|0
1621351290000|2021-05-18 15:21:30|4289|4288|4289|4288|4289.5|4288.5|4289|4288|232
1621351300000|2021-05-18 15:21:40|4289.5|4288.5|4290|4289|4290.5|4289.5|4289|4288|131
1621351310000|2021-05-18 15:21:50|4290.5|4289.5|4289|4288|4290.5|4289.5|4289|4288|2
1621351320000|2021-05-18 15:22:00|4288|4287|4288.5|4287.5|4288.5|4287.5|4288|4287|105
1621351330000|2021-05-18 15:22:10|4289|4288|4289.5|4288|4289.5|4288|4288.5|4287.5|334
1621351340000|2021-05-18 15:22:20|4289|4289|4289.5|4288.5|4290.5|4289.5|4289|4288.5|16
1621351350000|2021-05-18 15:22:30|4289|4288|4288.5|4287.5|4289.5|4288.5|4288.5|4287.5|0
1621351360000|2021-05-18 15:22:40|4289|4288|4289|4288|4289|4288|4288.5|4287.5|31
1621351370000|2021-05-18 15:22:50|4289.5|4288.5|4289|4287.5|4289.5|4288.5|4289|4287.5|0
1621351380000|2021-05-18 15:23:00|4289.5|4288|4289|4287.5|4289.5|4288|4289|4287.5|0
1621351390000|2021-05-18 15:23:10|4289.5|4288|4289|4288|4290|4289|4289|4288|456
1621351400000|2021-05-18 15:23:20|4289.5|4288.5|4289|4288|4289.5|4288.5|4289|4288|42
1621351410000|2021-05-18 15:23:30|4289.5|4288.5|4288.5|4287.5|4289.5|4288.5|4288.5|4287.5|71
1621351420000|2021-05-18 15:23:40|4289|4288|4289|4288|4289|4288|4288.5|4287.5|0
1621351430000|2021-05-18 15:23:50|4288.5|4287.5|4289.5|4288.5|4289.5|4288.5|4288.5|4287.5|0
1621351440000|2021-05-18 15:24:00|4289|4288|4289|4288|4289.5|4288.5|4289|4288|0
1621351450000|2021-05-18 15:24:10|4289.5|4288.5|4290.5|4289.5|4290.5|4289.5|4289|4288|66
1621351460000|2021-05-18 15:24:20|4290|4289|4290|4289|4290.5|4289.5|4289.5|4288.5|0
1621351470000|2021-05-18 15:24:30|4289.5|4288.5|4290.5|4289.5|4290.5|4289.5|4289.5|4288.5|0
1621351480000|2021-05-18 15:24:40|4290|4289|4290|4289|4290.5|4289.5|4290|4289|0
1621351500000|2021-05-18 15:25:00|4290.5|4289.5|4289.5|4288.5|4290.5|4289.5|4289|4288|132
1621351510000|2021-05-18 15:25:10|4289|4288|4290.5|4289.5|4290.5|4289.5|4289|4288|269
1621351520000|2021-05-18 15:25:20|4290|4289|4290|4289|4290|4289|4290|4289|0
1621351530000|2021-05-18 15:25:30|4290.5|4289.5|4288.5|4287.5|4290.5|4289.5|4288.5|4287.5|31
1621351540000|2021-05-18 15:25:40|4289|4288|4289.5|4288.5|4290|4289|4288.5|4287.5|792
1621351550000|2021-05-18 15:25:50|4290|4289|4289.5|4288.5|4290|4289|4289.5|4288|0
1621351560000|2021-05-18 15:26:00|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289|129
1621351570000|2021-05-18 15:26:10|4290|4289|4289.5|4288.5|4290.5|4289.5|4288.5|4287.5|185
1621351580000|2021-05-18 15:26:20|4290|4289|4289|4288|4290|4289|4289|4288|2
1621351590000|2021-05-18 15:26:30|4289.5|4288.5|4290|4288.5|4290.5|4289|4289|4288|15
1621351600000|2021-05-18 15:26:40|4290.5|4289|4289.5|4288.5|4290.5|4289.5|4289.5|4288.5|27
1621351610000|2021-05-18 15:26:50|4290|4289|4289.5|4288.5|4290|4289|4289.5|4288.5|0
1621351620000|2021-05-18 15:27:00|4290|4289|4290|4289|4290.5|4289|4289.5|4288.5|0
1621351630000|2021-05-18 15:27:10|4289.5|4288.5|4290.5|4289.5|4290.5|4289.5|4289.5|4288.5|14
1621351640000|2021-05-18 15:27:20|4290|4289|4290|4289|4290.5|4289.5|4290|4289|0
1621351650000|2021-05-18 15:27:30|4290.5|4289.5|4290|4289|4290.5|4289.5|4290|4289|0
1621351660000|2021-05-18 15:27:40|4290.5|4289.5|4290|4289|4290.5|4289.5|4290|4289|0
1621351670000|2021-05-18 15:27:50|4290.5|4289.5|4291.5|4290|4291.5|4290.5|4290|4289|666
1621351680000|2021-05-18 15:28:00|4291|4289.5|4290|4289|4291|4290|4290|4289|264
1621351690000|2021-05-18 15:28:10|4290.5|4289.5|4290|4289|4290.5|4289.5|4290|4289|50
1621351700000|2021-05-18 15:28:20|4290.5|4289.5|4291|4290|4291|4290|4290|4289|0
1621351710000|2021-05-18 15:28:30|4290|4289|4291|4290|4291|4290|4290|4289|85
1621351720000|2021-05-18 15:28:40|4290.5|4289.5|4290.5|4289.5|4291|4290|4290|4289|42
1621351730000|2021-05-18 15:28:50|4290|4289|4291|4289.5|4291.5|4290|4290|4289|117
1621351740000|2021-05-18 15:29:00|4291.5|4290|4290|4289|4291.5|4290|4290|4289|11
1621351750000|2021-05-18 15:29:10|4291|4289.5|4291|4289.5|4291.5|4290.5|4290.5|4289.5|333
1621351760000|2021-05-18 15:29:20|4290.5|4289|4290.5|4289|4291|4289.5|4290.5|4289|75
1621351770000|2021-05-18 15:29:30|4290|4289.5|4289.5|4288.5|4290.5|4289.5|4289.5|4288.5|0
1621351780000|2021-05-18 15:29:40|4290|4289|4290|4288.5|4290.5|4289|4289|4288|542
1621351790000|2021-05-18 15:29:50|4289.5|4288|4289.5|4288.5|4289.5|4288.5|4289|4288|648
1621407620000|2021-05-19 07:00:20|4271|4263.5|4270|4266|4271|4266|4268.5|4263.5|210
1621407630000|2021-05-19 07:00:30|4269.5|4266.5|4264|4260.5|4270|4267|4261|4260|2956
1621407640000|2021-05-19 07:00:40|4264.5|4261|4263|4262.5|4264.5|4263|4262.5|4260.5|2274
1621407650000|2021-05-19 07:00:50|4263.5|4263|4265|4263.5|4265.5|4263.5|4263|4262|4137
1621407660000|2021-05-19 07:01:00|4264.5|4263|4261.5|4260.5|4265.5|4264.5|4261|4260|4223
1621407670000|2021-05-19 07:01:10|4261|4260|4259.5|4258|4261.5|4260.5|4257.5|4255.5|2049
1621407680000|2021-05-19 07:01:20|4260.5|4258.5|4259.5|4258.5|4261|4259|4258.5|4257|4034
1621407690000|2021-05-19 07:01:30|4259|4258|4259|4258|4263|4261.5|4258|4257|4989
1621407700000|2021-05-19 07:01:40|4258.5|4257.5|4258|4257|4259|4258.5|4257|4255.5|3181
1621407710000|2021-05-19 07:01:50|4258.5|4256.5|4255.5|4253|4258.5|4256.5|4255.5|4253|482
1621407720000|2021-05-19 07:02:00|4255|4253.5|4251|4250|4255|4254.5|4251|4250|1179
1621407730000|2021-05-19 07:02:10|4251.5|4250.5|4251|4250|4253|4252|4251|4250|2666
1621407740000|2021-05-19 07:02:20|4250.5|4249|4254|4253|4254|4253|4250.5|4248|3711
1621407750000|2021-05-19 07:02:30|4253.5|4252|4249.5|4247.5|4253.5|4252.5|4249.5|4247.5|1732
1621407760000|2021-05-19 07:02:40|4249|4247|4251.5|4249.5|4254.5|4253|4248.5|4246.5|6210
1621407770000|2021-05-19 07:02:50|4251|4249|4249|4247.5|4251.5|4250|4249|4246.5|1804
1621407780000|2021-05-19 07:03:00|4249.5|4248|4248|4246|4250|4249.5|4248|4246|3295
1621407790000|2021-05-19 07:03:10|4247.5||4247.5||4247.5||4247.5||76
1621407800000|2021-05-19 07:03:20|4247|4245.5|4241|4239.5|4247.5|4246|4241|4239.5|7265
1621407810000|2021-05-19 07:03:30|4240.5|4238.5|4237|4235.5|4241|4240.5|4237|4235.5|3777
1621407820000|2021-05-19 07:03:40|4236.5|4235|4235.5|4234|4236.5|4236|4233|4231.5|9503
1621407830000|2021-05-19 07:03:50|4235|4233.5|4234|4232|4235|4233.5|4233.5|4232|4425
1621407840000|2021-05-19 07:04:00|4233.5|4232.5|4235.5|4234.5|4236|4235|4233.5|4232|9705
1621407850000|2021-05-19 07:04:10|4235|4234|4231.5|4230|4235.5|4235|4231.5|4230|5131
1621407860000|2021-05-19 07:04:20|4232|4230.5|4230.5|4229|4232|4231|4230.5|4228.5|1976
1621407870000|2021-05-19 07:04:30|4230|4228.5|4229.5|4228.5|4231|4230|4229|4227|707
1621407880000|2021-05-19 07:04:40|4230|4229|4231|4229.5|4231.5|4230.5|4229.5|4229|2696
1621407890000|2021-05-19 07:04:50|4230.5|4229|4231|4229.5|4231|4230.5|4230|4228.5|1094
1621407900000|2021-05-19 07:05:00|4230.5|4230|4234|4232.5|4237|4235.5|4230.5|4229.5|5959
1621407910000|2021-05-19 07:05:10|4234.5|4233|4240|4238|4240|4238.5|4234|4232|5225
1621407920000|2021-05-19 07:05:20|4239.5|4238.5|4237.5|4235.5|4239.5|4239|4237|4235.5|3983
1621407930000|2021-05-19 07:05:30|4237|4234.5|4236|4234.5|4237|4235.5|4236|4234.5|1063
1621407940000|2021-05-19 07:05:40|4235.5||4236||4236||4235.5||23
1621407950000|2021-05-19 07:05:50|4235.5|4234|4237.5|4236|4238|4236.5|4235|4233.5|2156
1621407960000|2021-05-19 07:06:00|4238|4236.5|4240|4238|4240|4238.5|4238|4236.5|2414
1621407970000|2021-05-19 07:06:10|4239.5|4237.5|4239.5|4237.5|4240|4239|4239|4237.5|2552
1621407980000|2021-05-19 07:06:20|4240|4238|4239|4237.5|4240|4238|4239|4237.5|570
1621407990000|2021-05-19 07:06:30|4239.5|4238|4241|4239.5|4242.5|4240.5|4239|4237.5|5031
1621408000000|2021-05-19 07:06:40|4241.5|4240|4246|4244|4246.5|4244.5|4241|4239.5|3681
1621408010000|2021-05-19 07:06:50|4245.5|4244.5|4246|4245|4247|4245.5|4245.5|4244.5|1501
1621408020000|2021-05-19 07:07:00|4246.5|4244.5|4248.5|4247|4248.5|4247|4246.5|4244.5|3566
1621408030000|2021-05-19 07:07:10|4249|4247.5|4249|4247.5|4249|4247.5|4248.5|4247|615
1621408040000|2021-05-19 07:07:20|4248.5|4247|4246|4244|4249|4247|4246|4244|8787
1621408050000|2021-05-19 07:07:30|4245.5|4244.5|4247|4246|4247|4246|4245.5|4244.5|1407
1621408060000|2021-05-19 07:07:40|4247.5|4246.5|4247.5|4246|4248.5|4246.5|4247.5|4246|967
1621408070000|2021-05-19 07:07:50|4247||4247.5||4247.5||4247||80
1621408080000|2021-05-19 07:08:00|4248|4246.5|4248|4247|4248.5|4247|4247.5|4246.5|1769
1621408090000|2021-05-19 07:08:10|4247.5|4247.5|4248|4247|4248.5|4247.5|4247.5|4247|1548
1621408100000|2021-05-19 07:08:20|4247.5|4246.5|4248|4246.5|4248|4247|4247|4245.5|3291
1621408110000|2021-05-19 07:08:30|4248.5|4247|4248.5|4247.5|4252.5|4251.5|4248|4247|6423
1621408120000|2021-05-19 07:08:40|4249|4247|4251|4249.5|4251.5|4250|4248.5|4247|3494
1621408130000|2021-05-19 07:08:50|4251.5|4250|4249.5|4248.5|4251.5|4250|4249.5|4248.5|626
1621408140000|2021-05-19 07:09:00|4249|4248|4250|4248.5|4250.5|4249|4248.5|4247|3054
1621408150000|2021-05-19 07:09:10|4249.5|4248|4250|4248|4250|4248.5|4248.5|4247.5|1586
1621408160000|2021-05-19 07:09:20|4249.5|4248.5|4249|4248|4249.5|4248.5|4248.5|4248|5872
1621408170000|2021-05-19 07:09:30|4248.5|4247.5|4248|4247.5|4250|4249|4248|4247|5961
1621408180000|2021-05-19 07:09:40|4249|4248|4248.5|4248|4249.5|4248|4248.5|4248|100
1621408190000|2021-05-19 07:09:50|4249|4249|4249.5|4248|4249.5|4249|4249|4248|1231
1621408200000|2021-05-19 07:10:00|4249|4247.5|4245.5|4244.5|4249.5|4248|4245.5|4244.5|6660
1621408210000|2021-05-19 07:10:10|4246|4245|4246|4244.5|4246.5|4245.5|4245|4244.5|1259
1621408220000|2021-05-19 07:10:20|4245.5|4244|4246|4244.5|4246|4245|4245|4244|1601
1621408230000|2021-05-19 07:10:30|4246.5|4245|4246.5|4245.5|4247.5|4246|4246|4244.5|416
1621408240000|2021-05-19 07:10:40|4246|4246|4248|4246|4248|4247|4246|4246|1383
1621408250000|2021-05-19 07:10:50|4247.5|4245.5|4250.5|4249.5|4250.5|4249.5|4246.5|4245.5|4582
1621408260000|2021-05-19 07:11:00|4251.5|4250|4252.5|4250.5|4252.5|4250.5|4250|4248.5|4026
1621408270000|2021-05-19 07:11:10|4252|4251|4251.5|4249.5|4252|4251|4250.5|4249.5|2001
1621408280000|2021-05-19 07:11:20|4251|4249|4252|4250|4252|4251|4250|4248.5|3720
1621408290000|2021-05-19 07:11:30|4251.5|4249.5|4251.5|4249.5|4252|4251|4250.5|4249.5|3138
1621408300000|2021-05-19 07:11:40|4251|4249|4251|4249.5|4252|4251|4250|4249|4425
1621408310000|2021-05-19 07:11:50|4250.5|4250.5|4252.5|4251|4254|4253.5|4250|4249|4512
1621408320000|2021-05-19 07:12:00|4253|4251.5|4255|4253.5|4255|4253.5|4252.5|4251|1209
1621408330000|2021-05-19 07:12:10|4254.5|4253|4253|4252.5|4254.5|4253|4253|4252.5|85
1621408340000|2021-05-19 07:12:20|4253.5|4252|4255|4253|4255|4253.5|4253.5|4252|1503
1621408350000|2021-05-19 07:12:30|4255.5|4253.5|4258|4256.5|4258|4256.5|4255.5|4253.5|23
1621408360000|2021-05-19 07:12:40|4258.5|4257|4261.5|4260.5|4262|4260.5|4258|4257|1637
1621408370000|2021-05-19 07:12:50|4261|4260|4260.5|4259.5|4261|4260|4260.5|4259.5|429
1621408380000|2021-05-19 07:13:00|4261|4260|4261|4259.5|4261.5|4260.5|4260.5|4259.5|1407
1621408390000|2021-05-19 07:13:10|4260.5||4261||4261||4260.5||0
1621408400000|2021-05-19 07:13:20|4261.5|4260|4261.5|4260.5|4261.5|4260.5|4261.5|4260|172
1621408410000|2021-05-19 07:13:30|4262|4261|4262|4261|4262.5|4261|4262|4261|65
1621408430000|2021-05-19 07:13:50|4262.5|4261.5|4264.5|4263|4265|4263|4262.5|4261.5|660
1621408440000|2021-05-19 07:14:00|4265|4263.5|4264.5|4263|4265|4263.5|4264|4263|1213
1621408450000|2021-05-19 07:14:10||4263.5||4263.5||4263.5||4263.5|267
1621408460000|2021-05-19 07:14:20|4265.5|4263|4268.5|4267|4268.5|4267.5|4265.5|4263|1542
1621408470000|2021-05-19 07:14:30|4268|4266.5|4267|4266|4268|4266.5|4266.5|4266|3085
1621408480000|2021-05-19 07:14:40|4266.5|4265.5|4264|4263.5|4266.5|4265.5|4264|4263|4703
1621408490000|2021-05-19 07:14:50|4264.5|4264|4264.5|4263.5|4267|4266.5|4264|4263|2409
1621408500000|2021-05-19 07:15:00|4265.5|4264|4264|4262.5|4266.5|4266|4263.5|4262.5|2666
1621408510000|2021-05-19 07:15:10|4264.5|4263|4263|4262|4264.5|4263|4263|4262|3253
1621408520000|2021-05-19 07:15:20|4262.5|4261.5|4262.5|4261|4264|4263.5|4261.5|4260.5|6729
1621408530000|2021-05-19 07:15:30|4263|4261.5|4262.5|4261|4263.5|4262|4261.5|4261|518
1621408540000|2021-05-19 07:15:40|4262||4262||4262||4262||0
1621408550000|2021-05-19 07:15:50|4261.5|4260|4267|4265|4267|4265|4261.5|4260|3295
1621408560000|2021-05-19 07:16:00|4266.5|4264.5|4263.5|4262|4266.5|4264.5|4261.5|4261|5884
1621408570000|2021-05-19 07:16:10|4263|4261|4265|4263.5|4265|4264|4262|4260.5|2740
1621408580000|2021-05-19 07:16:20|4264.5|4263|4264.5|4263.5|4264.5|4263.5|4263.5|4262.5|995
1621408590000|2021-05-19 07:16:30|4265|4264|4267|4265.5|4267.5|4266|4265|4264|1293
1621408600000|2021-05-19 07:16:40|4268|4266|4269|4267|4269|4267|4268|4266|441
1621408610000|2021-05-19 07:16:50|4268.5|4267.5|4269|4267.5|4270|4268|4268.5|4267.5|588
1621408620000|2021-05-19 07:17:00|4268.5|4267|4269|4267.5|4269|4267.5|4268.5|4267|37
1621408630000|2021-05-19 07:17:10|4270|4267|4270|4268.5|4270|4268.5|4269.5|4267|214
1621408640000|2021-05-19 07:17:20|4269.5|4269|4272.5|4271|4272.5|4271|4269.5|4269|573
1621408650000|2021-05-19 07:17:30|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271.5|0
1621408660000|2021-05-19 07:17:40|4272|4271|4272.5|4271.5|4272.5|4271.5|4271.5|4271|1278
1621408670000|2021-05-19 07:17:50|4273.5|4272|4275|4274|4276|4274|4273.5|4272|319
1621408680000|2021-05-19 07:18:00|4274.5|4273.5|4274.5|4274|4275|4274|4273.5|4272.5|2093
1621408690000|2021-05-19 07:18:10||4273.5||4273.5||4273.5||4273.5|503
1621408700000|2021-05-19 07:18:20|4274|4273|4274.5|4273|4274.5|4273|4273.5|4273|1222
1621408710000|2021-05-19 07:18:30|4274|4272.5|4273.5|4272.5|4274.5|4272.5|4273|4272.5|1355
1621408720000|2021-05-19 07:18:40|4273|4272|4272|4271|4273|4272|4272|4271|1033
1621408740000|2021-05-19 07:19:00|4273|4271.5|4273|4272|4273.5|4272|4273|4271.5|839
1621408750000|2021-05-19 07:19:10|4272.5|4272.5|4274.5|4273.5|4274.5|4273.5|4272.5|4272.5|795
1621408760000|2021-05-19 07:19:20|4274|4273|4274|4273|4274|4273|4273.5|4273|191
1621408770000|2021-05-19 07:19:30|4273.5|4272.5|4274|4272.5|4274|4272.5|4273|4272|1606
1621408780000|2021-05-19 07:19:40|4273.5|4272|4273.5|4272.5|4273.5|4272.5|4273|4272|150
1621408790000|2021-05-19 07:19:50|4274|4272|4274.5|4273.5|4274.5|4273.5|4274|4272|943
1621408800000|2021-05-19 07:20:00|4274|4273|4270.5|4269.5|4274|4273|4270|4269.5|3945
1621408810000|2021-05-19 07:20:10|4270|4269|4270|4268.5|4270|4269|4268.5|4267.5|1550
1621408820000|2021-05-19 07:20:20|4270.5|4269|4269.5|4268.5|4271|4270|4269.5|4268.5|399
1621408830000|2021-05-19 07:20:30|4270|4269|4270|4269|4270.5|4269.5|4270|4268.5|398
1621408840000|2021-05-19 07:20:40|4271|4269.5|4271|4269.5|4271|4270|4270.5|4269.5|775
1621408850000|2021-05-19 07:20:50|4270.5||4270.5||4270.5||4270.5||0
1621408860000|2021-05-19 07:21:00|4270|4269|4269|4268|4270.5|4269|4268.5|4268|2146
1621408870000|2021-05-19 07:21:10|4268.5|4267.5|4268.5|4267.5|4270|4269.5|4268.5|4267.5|1178
1621408880000|2021-05-19 07:21:20|4268|4267|4267.5|4266.5|4268|4267|4267.5|4266.5|370
1621408890000|2021-05-19 07:21:30|4267|4266|4267|4266|4267|4266.5|4267|4266|401
1621408910000|2021-05-19 07:21:50|||||||||93
1621408920000|2021-05-19 07:22:00|4266.5|4265.5|4266|4265|4267|4266|4265.5|4265|1161
1621408930000|2021-05-19 07:22:10|4265.5|4265.5|4266.5|4265.5|4267|4266|4265.5|4265|923
1621408940000|2021-05-19 07:22:20|4267.5|4266|4266|4265|4268|4267.5|4265.5|4265|2239
1621408950000|2021-05-19 07:22:30|4265.5|4264.5|4265.5|4264|4267|4266.5|4265|4264|6631
1621408960000|2021-05-19 07:22:40|4265|4263.5|4267|4265.5|4268|4266.5|4264|4263|6321
1621408970000|2021-05-19 07:22:50|4266.5|4265|4265|4264.5|4267|4265|4265|4264.5|810
1621408980000|2021-05-19 07:23:00||4264||4264||4264.5||4264|873
1621408990000|2021-05-19 07:23:10|4264.5||4264.5||4264.5||4264.5||0
1621409000000|2021-05-19 07:23:20|4264|4263.5|4263.5|4263|4264.5|4264|4263.5|4263|1464
1621409010000|2021-05-19 07:23:30|4264|4262.5|4265.5|4265|4266|4265.5|4263.5|4262.5|2576
1621409020000|2021-05-19 07:23:40|4265|4264.5|4265.5|4264.5|4265.5|4265|4265|4264|239
1621409030000|2021-05-19 07:23:50|4265|4264|4265|4264|4265.5|4265|4265|4264|2779
1621409040000|2021-05-19 07:24:00|4264.5|4263.5|4264.5|4263|4265|4264|4264|4263|2288
1621409050000|2021-05-19 07:24:10||4263.5||4263||4263.5||4263|0
1621409060000|2021-05-19 07:24:20|4265|4263.5|4265.5|4264.5|4265.5|4264.5|4265|4263.5|2672
1621409070000|2021-05-19 07:24:30|4266|4265|4265.5|4265|4267|4266|4265.5|4264.5|3209
1621409080000|2021-05-19 07:24:40|4265|4264.5|4265|4263.5|4265|4264.5|4264|4263|2110
1621409090000|2021-05-19 07:24:50|4264.5||4265||4265||4264.5||253
1621409100000|2021-05-19 07:25:00|4264.5|4263|4263|4262|4266|4265.5|4263|4262|2104
1621409110000|2021-05-19 07:25:10|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|4262.5|4261|433
1621409120000|2021-05-19 07:25:20|4263|4262.5|4260.5|4259.5|4263|4262.5|4260.5|4259.5|1211
1621409130000|2021-05-19 07:25:30|4261|4259|4257.5|4256.5|4261|4259|4257.5|4256.5|741
1621409140000|2021-05-19 07:25:40|4258|4257|4259.5|4258.5|4260|4259.5|4258|4256.5|2467
1621409150000|2021-05-19 07:25:50|4259|4258|4258.5|4257|4259|4258|4258.5|4257|527
1621409160000|2021-05-19 07:26:00|4258|4256.5|4257|4255.5|4258|4257|4257|4255.5|1053
1621409170000|2021-05-19 07:26:10|4256.5|4255|4256.5|4256|4257.5|4257|4256|4254.5|1870
1621409180000|2021-05-19 07:26:20|4256|4255.5|4256|4255|4256|4256|4256|4254.5|500
1621409190000|2021-05-19 07:26:30|4256.5|4254.5|4256.5|4255|4256.5|4255.5|4256|4254.5|212
1621409200000|2021-05-19 07:26:40|4256|4255.5|4256|4255|4256.5|4255.5|4256|4255|133
1621409210000|2021-05-19 07:26:50|4255.5|4254.5|4255.5|4254.5|4256|4255.5|4255.5|4254.5|2346
1621409220000|2021-05-19 07:27:00|4255|4254|4254.5|4253|4255|4254.5|4253|4251.5|2442
1621409230000|2021-05-19 07:27:10|4254|4252.5|4254.5|4253|4254.5|4254|4252.5|4252|2052
1621409240000|2021-05-19 07:27:20|4254|4252.5|4253|4251.5|4254|4252.5|4252|4251|3074
1621409250000|2021-05-19 07:27:30|4252.5||4252.5||4252.5||4252.5||235
1621409260000|2021-05-19 07:27:40|4252|4251|4257|4256|4257.5|4256.5|4251.5|4250.5|6602
1621409270000|2021-05-19 07:27:50|4257.5|4256.5|4256.5|4255|4258|4256.5|4256|4255|1679
1621409280000|2021-05-19 07:28:00|4256|4255.5|4256.5|4256|4257|4256.5|4256|4255|1243
1621409290000|2021-05-19 07:28:10|4257|4255.5|4258|4256.5|4258|4257.5|4256|4255.5|4360
1621409300000|2021-05-19 07:28:20|4257.5|4257|4259.5|4258|4259.5|4259|4257.5|4257|1361
1621409310000|2021-05-19 07:28:30|4259||4259||4259.5||4258.5||2569
1621409320000|2021-05-19 07:28:40|4258.5|4258.5|4259|4258|4259.5|4259|4258.5|4258|1286
1621409330000|2021-05-19 07:28:50|4258.5|4257.5|4257|4256.5|4258.5|4257.5|4257|4256.5|2680
1621409340000|2021-05-19 07:29:00|4257.5|4257|4257|4256|4257.5|4257|4256.5|4256|520
1621409350000|2021-05-19 07:29:10|4256.5|4256.5|4257|4256|4257|4256.5|4256.5|4256|631
1621409360000|2021-05-19 07:29:20|4256.5|4255.5|4256.5|4255|4256.5|4255.5|4256.5|4255|764
1621409370000|2021-05-19 07:29:30|4256|4254|4255.5|4254|4256|4254|4255|4253.5|551
1621409380000|2021-05-19 07:29:40|4255|4253.5|4258|4257|4258|4257|4255|4253.5|5193
1621409390000|2021-05-19 07:29:50|4257.5|4256.5|4258|4257.5|4258|4257.5|4257.5|4256.5|2206
1621409400000|2021-05-19 07:30:00|4257.5|4257|4254.5|4253|4258|4257|4254|4253|2220
1621409410000|2021-05-19 07:30:10|4254|4253.5|4253.5|4252|4254|4253.5|4251.5|4250.5|1590
1621409420000|2021-05-19 07:30:20|4253|4251.5|4252.5|4251|4253|4252|4252|4251|623
1621409430000|2021-05-19 07:30:30|4253|4251.5|4251|4250|4254.5|4253.5|4251|4250|3423
1621409440000|2021-05-19 07:30:40|4252|4250.5|4252|4250.5|4253|4252|4252|4250.5|1517
1621409450000|2021-05-19 07:30:50|4252.5||4252||4252.5||4252||0
1621409460000|2021-05-19 07:31:00|4251.5|4249.5|4251|4249.5|4251.5|4250.5|4250.5|4249.5|1904
1621409470000|2021-05-19 07:31:10|4250.5|4249|4249.5|4248|4250.5|4249|4249.5|4247.5|45
1621409480000|2021-05-19 07:31:20|4250|4247.5|4249|4248|4250|4248|4249|4247.5|184
1621409490000|2021-05-19 07:31:30|4249.5|4248.5|4250|4248|4250|4248.5|4249.5|4248|0
1621409500000|2021-05-19 07:31:40||4248.5||4249||4249||4248.5|0
1621409510000|2021-05-19 07:31:50|4251|4249.5|4251|4249.5|4251.5|4251|4250.5|4249|1097
1621409520000|2021-05-19 07:32:00|4250.5|4249|4250|4249|4250.5|4249|4249.5|4249|332
1621409540000|2021-05-19 07:32:20|4251|4249.5|4255|4253|4255|4253|4251|4249.5|991
1621409550000|2021-05-19 07:32:30|4254.5|4252.5|4254|4252.5|4254.5|4252.5|4253|4252|694
1621409560000|2021-05-19 07:32:40|4253.5||4253.5||4253.5||4253.5||0
1621409570000|2021-05-19 07:32:50|4254||4253.5||4254||4253.5||0
1621409580000|2021-05-19 07:33:00|||||||||29
1621409590000|2021-05-19 07:33:10|4253|4252|4253|4252|4253|4252|4253|4252|553
1621409600000|2021-05-19 07:33:20|4253.5|4252.5|4253|4251.5|4253.5|4252.5|4252.5|4251.5|2224
1621409610000|2021-05-19 07:33:30|4252.5|4251|4251|4250|4252.5|4251|4251|4249.5|362
1621409620000|2021-05-19 07:33:40|4251.5|4251|4252.5|4251.5|4253|4252.5|4251|4250|4056
1621409630000|2021-05-19 07:33:50|4253|4252|4254|4253|4254|4253|4253|4252|100
1621409640000|2021-05-19 07:34:00|4254.5|4253.5|4254.5|4253.5|4255|4253.5|4254|4253|100
1621409650000|2021-05-19 07:34:10|4255|4254|4256.5|4255|4256.5|4255|4255|4253.5|446
1621409660000|2021-05-19 07:34:20|4257|4255.5|4257.5|4256|4257.5|4256|4257|4255.5|0
1621409670000|2021-05-19 07:34:30||4256.5||4256.5||4256.5||4256.5|0
1621409680000|2021-05-19 07:34:40|4258|4257|4258|4257|4258|4257|4258|4257|113
1621409690000|2021-05-19 07:34:50|4258.5|4257.5|4259.5|4258.5|4260|4259|4258.5|4257.5|854
1621409700000|2021-05-19 07:35:00|4259|4258|4258.5|4257|4259.5|4258.5|4257.5|4257|4045
1621409710000|2021-05-19 07:35:10|4258|4257.5|4258.5|4257|4258.5|4257.5|4257.5|4256.5|960
1621409720000|2021-05-19 07:35:20|4259|4257.5|4259|4257|4259|4258.5|4258|4256.5|741
1621409730000|2021-05-19 07:35:30|4258.5|4257.5|4258|4257|4258.5|4257.5|4258|4257|0
1621409740000|2021-05-19 07:35:40|4258.5|4257.5|4259|4257.5|4259.5|4258.5|4258.5|4257|1313
1621409750000|2021-05-19 07:35:50|4258.5||4258||4258.5||4258||0
1621409760000|2021-05-19 07:36:00|4258.5||4258.5||4258.5||4258.5||0
1621409770000|2021-05-19 07:36:10|4259|4258|4258.5|4258|4259.5|4258|4258.5|4258|331
1621409780000|2021-05-19 07:36:20|4259.5|4258.5|4260|4259.5|4260|4259.5|4259.5|4258.5|546
1621409790000|2021-05-19 07:36:30|4261|4260|4261|4260|4261.5|4260|4261|4259.5|128
1621409800000|2021-05-19 07:36:40|4261.5|4260.5|4263|4261.5|4263|4261.5|4261.5|4260.5|103
1621409810000|2021-05-19 07:36:50||4262||4262||4262||4262|0
1621409820000|2021-05-19 07:37:00|4263.5|4262.5|4264|4263|4264|4263|4263.5|4262.5|106
1621409830000|2021-05-19 07:37:10|4264.5|4263.5|4265|4264|4265|4264|4264.5|4263.5|153
1621409840000|2021-05-19 07:37:20|||||||||153
1621409850000|2021-05-19 07:37:30|||||||||23
1621409860000|2021-05-19 07:37:40|4264.5||4265||4265||4264.5||145
1621409870000|2021-05-19 07:37:50|4265.5|4264.5|4267|4265.5|4267.5|4265.5|4265|4264.5|503
1621409880000|2021-05-19 07:38:00||4266||4266||4266||4266|1500
1621409890000|2021-05-19 07:38:10|4266.5|4265.5|4267|4266|4267|4266.5|4266|4265.5|988
1621409900000|2021-05-19 07:38:20|4266.5|4266.5|4268|4267|4268|4267|4266.5|4266.5|248
1621409930000|2021-05-19 07:38:50|4268.5|4267.5|4267.5|4267|4269.5|4268|4267|4266|3973
1621409940000|2021-05-19 07:39:00|4267|4266.5|4266.5|4266|4267.5|4266.5|4266.5|4266|415
1621409950000|2021-05-19 07:39:10|4267|4265.5|4266|4265|4267|4265.5|4266|4265|1320
1621409960000|2021-05-19 07:39:20|4266.5|4264.5|4265|4264|4266.5|4265|4265|4264|153
1621409970000|2021-05-19 07:39:30|4265.5|4264.5|4265.5|4265|4266|4265|4265|4264|1224
1621409980000|2021-05-19 07:39:40|4265|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|348
1621409990000|2021-05-19 07:39:50||4264.5||4264.5||4264.5||4264.5|878
1621410000000|2021-05-19 07:40:00|4265|4264|4265|4264|4265.5|4264|4265|4264|97
1621410010000|2021-05-19 07:40:10|4264.5|4263.5|4262.5|4261|4264.5|4263.5|4262|4261|1585
1621410020000|2021-05-19 07:40:20|4262|4260.5|4260.5|4259.5|4262|4261|4260.5|4259.5|53
1621410030000|2021-05-19 07:40:30|4260|4259|4259.5|4258.5|4260|4259|4259|4258|1539
1621410040000|2021-05-19 07:40:40|4260|4259|4260|4259|4260.5|4259.5|4259.5|4258.5|1253
1621410050000|2021-05-19 07:40:50|4259.5||4259.5||4260||4259.5||0
1621410060000|2021-05-19 07:41:00|4260|4259.5|4260|4259|4260|4259.5|4260|4259|162
1621410070000|2021-05-19 07:41:10|4260.5|4259.5|4262|4261|4262|4261.5|4260|4259|2278
1621410080000|2021-05-19 07:41:20|4262.5|4261.5|4262|4260.5|4263|4262|4261.5|4260.5|1226
1621410090000|2021-05-19 07:41:30|4261.5||4261||4262||4261||0
1621410100000|2021-05-19 07:41:40|4260.5|4259.5|4259|4258|4260.5|4259.5|4259|4258|1844
1621410110000|2021-05-19 07:41:50|4259.5|4258.5|4262.5|4261|4262.5|4261|4259.5|4258.5|387
1621410120000|2021-05-19 07:42:00|4262|4260.5|4263.5|4262|4263.5|4262|4262|4260.5|660
1621410130000|2021-05-19 07:42:10||4262.5||4262.5||4262.5||4262.5|0
1621410140000|2021-05-19 07:42:20|4264|4263|4264.5|4264|4265.5|4264|4264|4262.5|415
1621410150000|2021-05-19 07:42:30||4263.5||4263.5||4264||4263.5|561
1621410160000|2021-05-19 07:42:40|4264|4263|4264|4263|4264.5|4263|4263.5|4263|1703
1621410170000|2021-05-19 07:42:50|4264.5|4263.5|4267|4265.5|4267|4265.5|4264.5|4263.5|997
1621410180000|2021-05-19 07:43:00|4266.5|4266|4266.5|4265.5|4267|4266|4266|4265.5|713
1621410190000|2021-05-19 07:43:10|4266|4265|4266.5|4265|4266.5|4265|4265.5|4264.5|989
1621410200000|2021-05-19 07:43:20|4266|4264.5|4266.5|4264.5|4266.5|4264.5|4266|4264.5|0
1621410210000|2021-05-19 07:43:30|4267|4265|4267.5|4266.5|4268|4267|4267|4265|445
1621410220000|2021-05-19 07:43:40|4268|4267|4268.5|4267|4269|4267|4268|4267|0
1621410230000|2021-05-19 07:43:50|4268|4267.5|4268|4267.5|4268.5|4267.5|4268|4267.5|1147
1621410240000|2021-05-19 07:44:00|4268.5|4267|4268|4267|4268.5|4267|4268|4267|1666
1621410250000|2021-05-19 07:44:10|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|151
1621410270000|2021-05-19 07:44:30|4268|4267|4268|4267|4268|4267|4267.5|4267|991
1621410280000|2021-05-19 07:44:40|4268.5||4268||4268.5||4268||100
1621410290000|2021-05-19 07:44:50|4267.5|4266.5|4267|4265|4268|4266.5|4266.5|4265|1312
1621410300000|2021-05-19 07:45:00|4267.5|4265.5|4267|4266|4267.5|4266.5|4266|4265|2950
1621410310000|2021-05-19 07:45:10|4266.5|4265.5|4264|4262.5|4266.5|4265.5|4264|4262.5|1311
1621410320000|2021-05-19 07:45:20|4264.5|4262|4263.5|4262.5|4264.5|4262.5|4262.5|4261.5|1459
1621410330000|2021-05-19 07:45:30|4263|4262|4261|4260|4263|4262|4260|4259.5|1965
1621410340000|2021-05-19 07:45:40|4261.5|4260.5|4261|4260.5|4262|4261|4261|4260.5|1696
1621410350000|2021-05-19 07:45:50|4260.5|4260|4260.5|4260|4261|4260|4260.5|4260|684
1621410360000|2021-05-19 07:46:00|4261||4260.5||4261||4260.5||9
1621410370000|2021-05-19 07:46:10|4261|4260.5|4262|4261|4262|4261|4261|4260.5|1439
1621410380000|2021-05-19 07:46:20|4261.5|4260.5|4260.5|4259.5|4261.5|4260.5|4260.5|4259.5|748
1621410390000|2021-05-19 07:46:30|4261|4260|4260.5|4259.5|4261.5|4260|4260|4258.5|2212
1621410400000|2021-05-19 07:46:40|4261||4261||4261||4260.5||83
1621410410000|2021-05-19 07:46:50|4260.5|4259|4259.5|4258|4260.5|4259|4259|4258|1494
1621410420000|2021-05-19 07:47:00|4259|4257.5|4258.5|4257|4259|4257.5|4258|4257|186
1621410430000|2021-05-19 07:47:10||4257.5||4257.5||4257.5||4257.5|0
1621410440000|2021-05-19 07:47:20|4258|4257|4257|4255.5|4258|4257|4256.5|4255.5|1130
1621410450000|2021-05-19 07:47:30|4257.5|4256|4257.5|4256|4257.5|4256.5|4256.5|4255.5|264
1621410460000|2021-05-19 07:47:40|4257|4255.5|4258.5|4257.5|4259|4258.5|4256|4255|1685
1621410470000|2021-05-19 07:47:50|4258|4257|4257.5|4256|4258|4257|4257.5|4256|70
1621410480000|2021-05-19 07:48:00||4256.5||4256||4257||4256|53
1621410490000|2021-05-19 07:48:10|4257||4257||4257||4257||18
1621410510000|2021-05-19 07:48:30|4256.5|4255.5|4256|4255.5|4256.5|4255.5|4256|4255.5|826
1621410520000|2021-05-19 07:48:40|4255.5|4255|4255.5|4255|4255.5|4255.5|4255|4254|2433
1621410530000|2021-05-19 07:48:50|4255|4254.5|4255.5|4254.5|4255.5|4254.5|4255|4254.5|723
1621410540000|2021-05-19 07:49:00|4256|4255|4257|4256|4257|4256|4256|4255|531
1621410560000|2021-05-19 07:49:20|4258|4256.5|4258|4256.5|4258|4256.5|4258|4256.5|289
1621410570000|2021-05-19 07:49:30|4258.5|4257|4258|4256.5|4258.5|4257|4258|4256.5|0
1621410580000|2021-05-19 07:49:40|4258.5|4257|4259|4257.5|4259|4257.5|4258.5|4257|0
1621410590000|2021-05-19 07:49:50|4259.5|4258|4259.5|4258.5|4259.5|4258.5|4259.5|4258|1
1621410600000|2021-05-19 07:50:00|4260|4259|4259.5|4258.5|4260|4259|4259|4258.5|712
1621410610000|2021-05-19 07:50:10|4260|4259|4260|4259|4260|4259|4260|4259|25
1621410620000|2021-05-19 07:50:20|4260.5|4259.5|4262|4260.5|4262|4260.5|4260.5|4259.5|286
1621410630000|2021-05-19 07:50:30|4261.5|4260|4260.5|4259.5|4261.5|4260|4260|4259|1346
1621410640000|2021-05-19 07:50:40|4260||4260||4260.5||4260||328
1621410660000|2021-05-19 07:51:00|4260.5|4260|4260.5|4259.5|4260.5|4260|4260.5|4259.5|481
1621410670000|2021-05-19 07:51:10|4260|4259|4260.5|4259.5|4260.5|4259.5|4259.5|4259|1358
1621410680000|2021-05-19 07:51:20|4260|4259|4259|4257.5|4260|4259|4258.5|4257.5|388
1621410690000|2021-05-19 07:51:30|4259.5|4258|4259|4258|4260|4258.5|4259|4258|253
1621410700000|2021-05-19 07:51:40|4258.5|4257.5|4258.5|4257.5|4258.5|4257.5|4258|4257.5|0
1621410710000|2021-05-19 07:51:50|4258|4257|4258|4257|4258|4257.5|4257.5|4256.5|618
1621410730000|2021-05-19 07:52:10|4258.5|4257.5|4259|4257.5|4259|4257.5|4258.5|4257.5|69
1621410740000|2021-05-19 07:52:20|4258.5|4257|4258.5|4257.5|4258.5|4257.5|4258.5|4257|0
1621410750000|2021-05-19 07:52:30|4259||4258.5||4259||4258.5||0
1621410760000|2021-05-19 07:52:40|4258|4257|4258|4256.5|4258|4257|4257.5|4256.5|1520
1621410770000|2021-05-19 07:52:50|4258.5|4257|4257.5|4256.5|4258.5|4258|4257.5|4256.5|1422
1621410780000|2021-05-19 07:53:00|4258|4257|4258|4257|4258|4257|4258|4257|308
1621410790000|2021-05-19 07:53:10|4258.5|4257.5|4259|4257.5|4259|4257.5|4258.5|4257.5|200
1621410800000|2021-05-19 07:53:20|4259.5|4258|4260.5|4259.5|4260.5|4259.5|4259.5|4258|215
1621410820000|2021-05-19 07:53:40|4260|4259|4259.5|4258.5|4260.5|4259.5|4259.5|4258.5|1844
1621410830000|2021-05-19 07:53:50|4259|4258|4259|4257.5|4259|4258|4258.5|4257.5|1027
1621410840000|2021-05-19 07:54:00|4259.5|4258|4261|4259.5|4261|4259.5|4259.5|4257.5|131
1621410850000|2021-05-19 07:54:10|4261.5|4260|4261.5|4260.5|4262|4260.5|4261|4260|50
1621410860000|2021-05-19 07:54:20|4262|4261|4262|4261|4262|4261|4262|4261|62
1621410870000|2021-05-19 07:54:30|4261.5|4260.5|4260.5|4259.5|4261.5|4261|4260.5|4259.5|1012
1621410880000|2021-05-19 07:54:40|4260||4260.5||4260.5||4260||175
1621410890000|2021-05-19 07:54:50|||||||||100
1621410900000|2021-05-19 07:55:00|4261|4260|4261|4260|4261|4260|4261|4260|91
1621410910000|2021-05-19 07:55:10|4260.5||4261||4261||4260.5||0
1621410920000|2021-05-19 07:55:20||4260.5||4260.5||4260.5||4260.5|12
1621410930000|2021-05-19 07:55:30||4260||4260||4260||4260|0
1621410950000|2021-05-19 07:55:50|4261.5|4260.5|4262.5|4261.5|4263|4261.5|4261.5|4260.5|209
1621410960000|2021-05-19 07:56:00|4262|4262|4263|4261.5|4263|4262|4262|4261.5|322
1621410970000|2021-05-19 07:56:10|4262.5||4263||4263||4262.5||100
1621410980000|2021-05-19 07:56:20|4263.5|4262|4264.5|4263|4264.5|4263|4263.5|4262|0
1621410990000|2021-05-19 07:56:30|4264|4263.5|4265|4263.5|4265|4263.5|4264|4263.5|0
1621411000000|2021-05-19 07:56:40|4265.5|4264|4266|4265|4266|4265.5|4265.5|4264|2151
1621411010000|2021-05-19 07:56:50|4265.5|4264.5|4265|4263.5|4265.5|4265|4264.5|4263.5|1505
1621411020000|2021-05-19 07:57:00|4265.5|4264|4265.5|4264.5|4265.5|4265|4265.5|4264|931
1621411030000|2021-05-19 07:57:10|4266|4265|4267|4266|4267.5|4266.5|4266|4265|283
1621411040000|2021-05-19 07:57:20|4266.5|4265.5|4267|4265.5|4267|4265.5|4266|4265.5|469
1621411050000|2021-05-19 07:57:30|4267.5|4266|4268|4266.5|4268|4266.5|4267.5|4266|251
1621411060000|2021-05-19 07:57:40|4267.5||4267.5||4267.5||4267.5||0
1621411070000|2021-05-19 07:57:50|4267|4266|4267|4266|4267.5|4266.5|4266.5|4266|1644
1621411080000|2021-05-19 07:58:00|4266.5|4265.5|4266|4265.5|4267|4265.5|4266|4265.5|923
1621411090000|2021-05-19 07:58:10|4265.5|4265|4265.5|4264.5|4266.5|4265.5|4265.5|4264.5|2382
1621411100000|2021-05-19 07:58:20|4265|4264|4264|4263|4265|4264|4264|4263|983
1621411110000|2021-05-19 07:58:30|4264.5||4264||4264.5||4264||0
1621411120000|2021-05-19 07:58:40|4263.5|4262.5|4263.5|4262|4263.5|4262.5|4262|4261|1260
1621411130000|2021-05-19 07:58:50|4264|4262.5|4264|4263|4264|4263.5|4264|4262.5|182
1621411140000|2021-05-19 07:59:00|4263.5|4262.5|4263.5|4262.5|4263.5|4262.5|4263.5|4262.5|556
1621411150000|2021-05-19 07:59:10|4263||4263.5||4263.5||4263||291
1621411160000|2021-05-19 07:59:20||4263||4263||4263||4263|26
1621411170000|2021-05-19 07:59:30|4263|4262.5|4262|4261|4263.5|4262.5|4262|4261|1773
1621411180000|2021-05-19 07:59:40|4262.5|4261.5|4263|4262|4263|4262|4262.5|4261.5|68
1621411190000|2021-05-19 07:59:50|4263.5|4262.5|4264|4263|4264|4263|4263.5|4262.5|527
1621411200000|2021-05-19 08:00:00|4264.5|4263.5|4261.5|4260|4264.5|4264|4261.5|4260|2953
1621411210000|2021-05-19 08:00:10|4261|4259.5|4260.5|4259|4261|4259.5|4260|4259|164
1621411220000|2021-05-19 08:00:20||4259.5||4259.5||4259.5||4259.5|0
1621411230000|2021-05-19 08:00:30|4260|4259|4260|4259|4260|4259|4259.5|4259|102
1621411240000|2021-05-19 08:00:40||4259.5||4259||4259.5||4259|338
1621411250000|2021-05-19 08:00:50|4259.5|4258.5|4260|4258.5|4260|4258.5|4259|4257.5|288
1621411260000|2021-05-19 08:01:00|4260.5|4259|4260|4259|4261.5|4260.5|4260|4259|1180
1621411270000|2021-05-19 08:01:10|4260.5|4259.5|4262.5|4261|4262.5|4261|4260|4259.5|119
1621411280000|2021-05-19 08:01:20|4262|4261.5|4262|4261|4262.5|4261.5|4262|4261|416
1621411290000|2021-05-19 08:01:30|4262.5|4261.5|4262.5|4261|4262.5|4261.5|4262.5|4261|83
1621411310000|2021-05-19 08:01:50|4262|4260.5|4261.5|4260.5|4262|4260.5|4260.5|4260|2302
1621411320000|2021-05-19 08:02:00|4261||4261.5||4261.5||4261||0
1621411330000|2021-05-19 08:02:10|4261||4261.5||4261.5||4261||88
1621411340000|2021-05-19 08:02:20|4262|4261|4263|4262|4263|4262|4262|4260.5|98
1621411350000|2021-05-19 08:02:30|4262.5|4261.5|4261.5|4260|4262.5|4261.5|4261|4260|1359
1621411360000|2021-05-19 08:02:40|4261|4260.5|4262|4260.5|4262|4260.5|4261|4260.5|54
1621411370000|2021-05-19 08:02:50||4261||4261||4261||4261|0
1621411380000|2021-05-19 08:03:00|4261.5|4260.5|4260.5|4260|4262|4261|4260.5|4260|1578
1621411390000|2021-05-19 08:03:10|4261||4261||4261||4261||0
1621411400000|2021-05-19 08:03:20|4261.5|4260.5|4262|4261|4262|4261|4261|4260|122
1621411410000|2021-05-19 08:03:30|4261.5|4260.5|4261.5|4260.5|4261.5|4261|4261.5|4260.5|0
1621411420000|2021-05-19 08:03:40|4261|4260|4260.5|4259.5|4261|4260|4260.5|4259.5|661
1621411430000|2021-05-19 08:03:50|4261|4260|4261|4260|4261|4260|4260.5|4260|122
1621411440000|2021-05-19 08:04:00|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|17
1621411460000|2021-05-19 08:04:20|4261|4260|4262.5|4261|4262.5|4261|4261|4259.5|317
1621411470000|2021-05-19 08:04:30|4263|4261.5|4264|4263|4264|4263|4263|4261.5|352
1621411480000|2021-05-19 08:04:40|4263.5|4263.5|4264.5|4263.5|4264.5|4263.5|4263.5|4263|102
1621411490000|2021-05-19 08:04:50|4265|4264|4266|4265|4266|4265.5|4265|4264|1201
1621411500000|2021-05-19 08:05:00|4265.5|4264.5|4265.5|4265|4266|4265|4265.5|4264.5|91
1621411510000|2021-05-19 08:05:10|4265|4264.5|4268.5|4267.5|4268.5|4267.5|4265|4264.5|1115
1621411520000|2021-05-19 08:05:20|4268|4267|4267.5|4266.5|4269|4267|4267|4266.5|182
1621411530000|2021-05-19 08:05:30|4267||4267.5||4267.5||4267||0
1621411540000|2021-05-19 08:05:40|4268.5|4267|4268.5|4267.5|4269.5|4268.5|4267.5|4267|687
1621411550000|2021-05-19 08:05:50|4268|4267|4267|4265.5|4268|4267|4266.5|4265.5|2384
1621411560000|2021-05-19 08:06:00|4266.5|4265|4266|4265|4266.5|4265|4265.5|4264.5|340
1621411570000|2021-05-19 08:06:10|4265.5|4264.5|4265|4264|4266|4264.5|4264|4263|1415
1621411580000|2021-05-19 08:06:20||4263.5||4263.5||4263.5||4263.5|0
1621411590000|2021-05-19 08:06:30||4264||4263.5||4264||4263.5|0
1621411600000|2021-05-19 08:06:40|4265.5|4264|4265|4264|4265.5|4265|4265|4264|748
1621411610000|2021-05-19 08:06:50|4264.5|4263.5|4264|4263|4264.5|4263.5|4264|4263|558
1621411620000|2021-05-19 08:07:00|4264.5||4264.5||4264.5||4264.5||0
1621411630000|2021-05-19 08:07:10|4264|4262.5|4263.5|4262.5|4264|4262.5|4263|4262|489
1621411640000|2021-05-19 08:07:20|4263|4262|4263|4262|4263|4262|4263|4262|141
1621411650000|2021-05-19 08:07:30|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261|326
1621411680000|2021-05-19 08:08:00|4262|4261|4262.5|4261.5|4262.5|4262|4261|4260|3077
1621411690000|2021-05-19 08:08:10|4262||4262||4262||4262||0
1621411700000|2021-05-19 08:08:20|4262.5|4262|4262.5|4261.5|4262.5|4262|4261.5|4261|1123
1621411710000|2021-05-19 08:08:30|4262|4261|4262|4261|4262|4261.5|4262|4261|684
1621411720000|2021-05-19 08:08:40|4262.5|4261.5|4262|4261|4262.5|4261.5|4262|4261|86
1621411730000|2021-05-19 08:08:50||4261.5||4261.5||4261.5||4261.5|45
1621411740000|2021-05-19 08:09:00|4262.5|4261|4262|4261|4262.5|4261|4261.5|4261|1068
1621411750000|2021-05-19 08:09:10|4262.5|4261.5|4262.5|4261.5|4262.5|4262|4262|4261|509
1621411760000|2021-05-19 08:09:20|4263|4262|4263|4262|4263|4262.5|4263|4262|607
1621411770000|2021-05-19 08:09:30|4262.5|4261.5|4261.5|4261|4262.5|4261.5|4261.5|4261|1573
1621411780000|2021-05-19 08:09:40|4262|4260.5|4261.5|4260.5|4262|4261|4261.5|4260.5|882
1621411800000|2021-05-19 08:10:00|4261|4260|4261|4260|4261|4260|4260.5|4260|555
1621411810000|2021-05-19 08:10:10|4261.5|4260.5|4262|4261|4262|4261|4261.5|4260.5|296
1621411820000|2021-05-19 08:10:20|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|0
1621411830000|2021-05-19 08:10:30|4262|4262|4261.5|4260|4262|4262|4261.5|4260|807
1621411840000|2021-05-19 08:10:40|4262|4260.5|4261.5|4260|4262|4260.5|4261.5|4260|0
1621411850000|2021-05-19 08:10:50|4262|4260.5|4263|4262|4263|4262|4262|4260.5|22
1621411860000|2021-05-19 08:11:00|4262.5|4261.5|4263.5|4262.5|4264|4263|4262.5|4261.5|50
1621411870000|2021-05-19 08:11:10|4264|4263|4264.5|4263.5|4265|4264|4264|4263|45
1621411880000|2021-05-19 08:11:20|4265|4263|4264.5|4263.5|4265|4264|4264|4262.5|77
1621411890000|2021-05-19 08:11:30|4265|4264|4266|4265|4266|4265|4265|4264|21
1621411900000|2021-05-19 08:11:40|4265.5|4264.5|4265.5|4264.5|4266|4265|4265.5|4264.5|82
1621411910000|2021-05-19 08:11:50|4266|4265|4266|4265|4266|4265|4265.5|4264.5|0
1621411920000|2021-05-19 08:12:00|4265.5|4264.5|4267.5|4266|4267.5|4266|4265.5|4264.5|66
1621411930000|2021-05-19 08:12:10|4266.5|4265|4265.5|4264|4266.5|4265|4265.5|4264|0
1621411940000|2021-05-19 08:12:20|4265|4263|4264.5|4263|4265|4263.5|4264.5|4262.5|0
1621411950000|2021-05-19 08:12:30|4265|4263.5|4264.5|4262.5|4265|4263.5|4264.5|4262.5|0
1621411960000|2021-05-19 08:12:40|4265|4263|4264|4262|4265|4263|4263.5|4262|0
1621411970000|2021-05-19 08:12:50|4264.5|4262.5|4264|4262.5|4264.5|4263|4264|4262.5|0
1621411980000|2021-05-19 08:13:00|4263.5|4262|4263|4261.5|4264|4262.5|4262.5|4261|313
1621411990000|2021-05-19 08:13:10|4262.5|4261|4262.5|4261|4263|4261.5|4262.5|4261|0
1621412000000|2021-05-19 08:13:20|4262|4261.5|4261.5|4259.5|4262|4261.5|4261|4259.5|93
1621412010000|2021-05-19 08:13:30|4262|4260|4261.5|4260|4262|4260.5|4261|4259.5|0
1621412020000|2021-05-19 08:13:40|4261|4259.5|4261.5|4259.5|4262|4260.5|4260.5|4258.5|10
1621412030000|2021-05-19 08:13:50|4262|4260|4263|4261.5|4263|4261.5|4261.5|4259.5|93
1621412040000|2021-05-19 08:14:00|4262.5|4261|4262|4260.5|4264|4262|4262|4260.5|27
1621412050000|2021-05-19 08:14:10|4262.5|4261|4262|4260|4262.5|4261|4262|4260|16
1621412060000|2021-05-19 08:14:20|4261.5|4260.5|4261.5|4260|4261.5|4260.5|4261|4259.5|425
1621412070000|2021-05-19 08:14:30|4261|4259.5|4261.5|4260|4261.5|4260|4261|4259.5|0
1621412080000|2021-05-19 08:14:40|4261|4259.5|4260.5|4259|4261.5|4260|4260|4259|78
1621412090000|2021-05-19 08:14:50|4261|4259.5|4261|4259.5|4261|4259.5|4260.5|4259|0
1621412100000|2021-05-19 08:15:00|4260.5|4259|4259.5|4258|4261|4259.5|4258.5|4257|156
1621412110000|2021-05-19 08:15:10|4259|4257|4257.5|4256|4259|4257.5|4257.5|4256|116
1621412120000|2021-05-19 08:15:20|4258|4256.5|4257.5|4255|4258|4256.5|4256.5|4255|18
1621412130000|2021-05-19 08:15:30|4257|4255.5|4259|4257.5|4259|4257.5|4257|4255|175
1621412140000|2021-05-19 08:15:40|4258.5|4257|4259|4257.5|4259.5|4258|4258.5|4257|50
1621412150000|2021-05-19 08:15:50|4259.5|4258|4260|4258.5|4260|4258.5|4259|4257.5|18
1621412160000|2021-05-19 08:16:00|4259.5|4258|4261.5|4260|4261.5|4260|4259.5|4258|20
1621412170000|2021-05-19 08:16:10|4260.5|4259|4260|4258.5|4261|4259.5|4260|4258.5|414
1621412180000|2021-05-19 08:16:20|4260.5|4259|4260|4258.5|4260.5|4259|4259.5|4258|85
1621412190000|2021-05-19 08:16:30|4259.5|4258|4258.5|4257|4259.5|4258|4258.5|4257|50
1621412200000|2021-05-19 08:16:40|4259|4257.5|4259|4257.5|4259|4257.5|4258.5|4257|0
1621412210000|2021-05-19 08:16:50|4258.5|4257|4260|4258.5|4260|4258.5|4258.5|4257|448
1621412220000|2021-05-19 08:17:00|4259.5|4258|4259|4257|4260.5|4258.5|4258|4256.5|252
1621412230000|2021-05-19 08:17:10|4258.5|4256.5|4259|4257.5|4259|4257.5|4258.5|4256.5|0
1621412240000|2021-05-19 08:17:20|4258.5|4257|4258.5|4257|4259|4257|4258.5|4256.5|0
1621412250000|2021-05-19 08:17:30|4259|4257.5|4258.5|4257.5|4259|4258|4258.5|4257.5|29
1621412260000|2021-05-19 08:17:40|4259|4258|4260|4258|4260|4258.5|4258.5|4257.5|0
1621412270000|2021-05-19 08:17:50|4259.5|4257.5|4260.5|4259|4260.5|4259|4259.5|4257.5|0
1621412280000|2021-05-19 08:18:00|4260|4258.5|4260|4258|4260.5|4258.5|4259.5|4257.5|0
1621412290000|2021-05-19 08:18:10|4260.5|4259|4260.5|4259|4260.5|4259|4260|4258|83
1621412300000|2021-05-19 08:18:20|4259.5|4258.5|4260|4258.5|4260.5|4259|4259.5|4258.5|0
1621412320000|2021-05-19 08:18:40|4260.5|4259|4261.5|4260|4262|4260.5|4260|4258.5|59
1621412330000|2021-05-19 08:18:50|4262|4260.5|4262|4260.5|4262.5|4260.5|4261.5|4260|0
1621412340000|2021-05-19 08:19:00|4261.5|4260|4262|4261|4262|4261|4261|4260|50
1621412350000|2021-05-19 08:19:10|4261.5|4260.5|4262.5|4261|4262.5|4261|4261.5|4260|0
1621412360000|2021-05-19 08:19:20|4262|4260.5|4262.5|4261|4262.5|4261|4262|4260.5|0
1621412370000|2021-05-19 08:19:30|4262|4260.5|4263|4261.5|4263|4261.5|4262|4260.5|58
1621412380000|2021-05-19 08:19:40|4262.5|4261|4261.5|4260.5|4263|4261.5|4261.5|4260|22
1621412390000|2021-05-19 08:19:50|4262|4261|4262|4261|4262|4261|4261.5|4260.5|0
1621412400000|2021-05-19 08:20:00|4261.5|4260.5|4260|4258.5|4262|4261|4259.5|4258|78
1621412410000|2021-05-19 08:20:10|4259.5|4258|4260.5|4259|4260.5|4259.5|4259.5|4258|0
1621412420000|2021-05-19 08:20:20|4260|4258.5|4260.5|4259|4260.5|4259.5|4260|4258.5|0
1621412430000|2021-05-19 08:20:30|4260|4258.5|4260|4258.5|4260|4258.5|4259|4257|424
1621412440000|2021-05-19 08:20:40|4260.5|4259|4261.5|4260|4261.5|4260|4260|4259|276
1621412450000|2021-05-19 08:20:50|4261|4259.5|4261.5|4260|4261.5|4260.5|4260.5|4259.5|48
1621412460000|2021-05-19 08:21:00|4261|4259.5|4262|4260.5|4262|4260.5|4260.5|4259|97
1621412470000|2021-05-19 08:21:10|4261.5|4260|4261.5|4260|4262|4260|4261|4259.5|0
1621412480000|2021-05-19 08:21:20|4262|4260.5|4262.5|4261|4263|4261.5|4262|4260.5|33
1621412490000|2021-05-19 08:21:30|4262|4260.5|4262|4261|4262.5|4261|4261.5|4260.5|49
1621412500000|2021-05-19 08:21:40|4261.5|4260.5|4261.5|4260|4262|4261|4261|4259.5|265
1621412510000|2021-05-19 08:21:50|4261|4259.5|4260.5|4259.5|4261.5|4260|4260.5|4259.5|0
1621412520000|2021-05-19 08:22:00|4261|4260|4260|4258.5|4261.5|4260|4260|4258.5|0
1621412530000|2021-05-19 08:22:10|4260.5|4259|4261.5|4260.5|4261.5|4260.5|4260|4258.5|7
1621412540000|2021-05-19 08:22:20|4261|4260|4261|4259.5|4261.5|4260.5|4261|4259.5|4
1621412550000|2021-05-19 08:22:30|4261.5|4260|4261|4259.5|4262.5|4261|4260.5|4259.5|13
1621412560000|2021-05-19 08:22:40|4261.5|4260|4261.5|4260|4261.5|4260.5|4261|4259.5|59
1621412570000|2021-05-19 08:22:50|4261|4259.5|4260.5|4259|4261.5|4260|4260|4258.5|148
1621412580000|2021-05-19 08:23:00|4260|4258.5|4259|4257.5|4260.5|4259|4259|4257.5|492
1621412590000|2021-05-19 08:23:10|4259.5|4258|4258.5|4257|4259.5|4258.5|4258.5|4257|0
1621412600000|2021-05-19 08:23:20|4259|4257.5|4260.5|4259|4260.5|4259|4258.5|4257|258
1621412610000|2021-05-19 08:23:30|4260|4258.5|4260.5|4259|4260.5|4259|4260|4258.5|50
1621412620000|2021-05-19 08:23:40|4260|4258.5|4260.5|4259|4260.5|4259|4260|4258.5|0
1621412630000|2021-05-19 08:23:50|4260|4258.5|4260|4258.5|4260.5|4259|4260|4258.5|0
1621412640000|2021-05-19 08:24:00|4260.5|4259|4260.5|4259.5|4260.5|4259.5|4259|4258|99
1621412650000|2021-05-19 08:24:10|4260|4259|4260.5|4259.5|4260.5|4259.5|4260|4259|0
1621412660000|2021-05-19 08:24:20|4262.5|4259|4262|4261|4262.5|4261.5|4261.5|4259|187
1621412670000|2021-05-19 08:24:30|4261.5|4260.5|4262|4260.5|4262|4260.5|4261|4260|88
1621412680000|2021-05-19 08:24:40|4261.5|4260|4262|4260.5|4262.5|4261|4261.5|4260|16
1621412690000|2021-05-19 08:24:50|4262.5|4261|4262|4260.5|4262.5|4261|4261.5|4260|50
1621412700000|2021-05-19 08:25:00|4261.5|4260|4261.5|4260|4261.5|4260.5|4260.5|4259|92
1621412710000|2021-05-19 08:25:10|4261|4259.5|4262.5|4261|4262.5|4261.5|4261|4259.5|60
1621412720000|2021-05-19 08:25:20|4262|4260.5|4261.5|4259.5|4262.5|4261|4261|4259.5|412
1621412730000|2021-05-19 08:25:30|4262|4260|4261.5|4260|4262|4260.5|4261.5|4259.5|45
1621412740000|2021-05-19 08:25:40||4260||4260||4260||4260|0
1621412770000|2021-05-19 08:26:10||4260.5||4261||4261||4260.5|177
1621412780000|2021-05-19 08:26:20|4261|4260.5|4261|4260|4261|4260.5|4260.5|4260|1487
1621412790000|2021-05-19 08:26:30|4261.5|4260.5|4262|4261|4262|4261|4261|4260|585
1621412800000|2021-05-19 08:26:40|4261.5|4260.5|4260.5|4259.5|4261.5|4260.5|4260|4259|1217
1621412810000|2021-05-19 08:26:50|4261|4260|4260.5|4259.5|4261|4260.5|4260.5|4259.5|695
1621412820000|2021-05-19 08:27:00||4260||4259.5||4260||4259.5|678
1621412830000|2021-05-19 08:27:10||4260||4259.5||4260||4259.5|396
1621412840000|2021-05-19 08:27:20|4260|4259|4260.5|4259.5|4260.5|4260|4259.5|4259|1484
1621412850000|2021-05-19 08:27:30|4261|4260|4263|4262|4263.5|4262.5|4260.5|4259.5|1218
1621412860000|2021-05-19 08:27:40|4262.5|4261.5|4262|4261|4262.5|4261.5|4262|4261|602
1621412870000|2021-05-19 08:27:50|4261.5|4260.5|4262.5|4261.5|4262.5|4261.5|4261.5|4260.5|484
1621412880000|2021-05-19 08:28:00|4262||4262||4262.5||4262||185
1621412890000|2021-05-19 08:28:10|4262.5||4262||4262.5||4262||59
1621412900000|2021-05-19 08:28:20|4262.5||4262||4262.5||4262||819
1621412910000|2021-05-19 08:28:30|4261.5|4261|4262|4261|4262|4261|4261.5|4261|318
1621412920000|2021-05-19 08:28:40|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|0
1621412930000|2021-05-19 08:28:50|||||||||25
1621412940000|2021-05-19 08:29:00|4262|4261|4261.5|4261|4262|4261.5|4261.5|4261|112
1621412950000|2021-05-19 08:29:10|4261|4260.5|4261|4260.5|4261.5|4260.5|4261|4260.5|309
1621412960000|2021-05-19 08:29:20|4260.5|4260|4260.5|4259.5|4260.5|4260|4260.5|4259.5|379
1621412970000|2021-05-19 08:29:30|4261|4260|4262.5|4261|4262.5|4261|4261|4259.5|446
1621412980000|2021-05-19 08:29:40|4262||4262||4262||4261.5||178
1621412990000|2021-05-19 08:29:50||4261.5||4261.5||4261.5||4261.5|166
1621413000000|2021-05-19 08:30:00|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|720
1621413010000|2021-05-19 08:30:10|4261|4260.5|4261.5|4260.5|4261.5|4260.5|4261|4260.5|922
1621413020000|2021-05-19 08:30:20|4261|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|281
1621413030000|2021-05-19 08:30:30|4262|4261|4262.5|4261.5|4262.5|4261.5|4262|4260.5|531
1621413040000|2021-05-19 08:30:40|4263|4262|4263|4262|4263|4262|4263|4262|0
1621413050000|2021-05-19 08:30:50|4263.5|4262.5|4264|4263.5|4264.5|4263.5|4263|4262|1247
1621413060000|2021-05-19 08:31:00|4263.5|4263|4264|4263|4264|4263|4263.5|4263|273
1621413070000|2021-05-19 08:31:10|4264.5|4263.5|4265|4264|4265|4264|4264.5|4263.5|222
1621413080000|2021-05-19 08:31:20|4264.5|4263.5|4264|4263|4265|4264|4264|4263|752
1621413090000|2021-05-19 08:31:30|4263.5||4264||4264||4263.5||0
1621413120000|2021-05-19 08:32:00|4263.5|4262.5|4263.5|4262|4263.5|4263|4263|4262|2134
1621413130000|2021-05-19 08:32:10||4262.5||4262.5||4262.5||4262.5|0
1621413140000|2021-05-19 08:32:20|4264|4263|4263.5|4263|4264|4263|4263.5|4262.5|40
1621413150000|2021-05-19 08:32:30|4264|4263.5|4264|4263|4264|4263.5|4264|4263|770
1621413160000|2021-05-19 08:32:40|4263.5||4263.5||4263.5||4263.5||0
1621413170000|2021-05-19 08:32:50|4264||4264||4264||4264||410
1621413180000|2021-05-19 08:33:00|4263.5|4262.5|4263|4262|4263.5|4262.5|4262.5|4262|1157
1621413190000|2021-05-19 08:33:10|4262.5|4261.5|4262|4261|4262.5|4262|4262|4260.5|1342
1621413200000|2021-05-19 08:33:20|4262.5|4261.5|4263.5|4262.5|4263.5|4263|4262|4261.5|531
1621413210000|2021-05-19 08:33:30|4263|4262|4263|4262|4263|4262|4262.5|4262|126
1621413220000|2021-05-19 08:33:40||4262.5||4262.5||4262.5||4262.5|0
1621413230000|2021-05-19 08:33:50||4262||4262||4262||4262|0
1621413240000|2021-05-19 08:34:00|4262.5|4261.5|4261.5|4260.5|4262.5|4262|4261.5|4260.5|1142
1621413250000|2021-05-19 08:34:10|||||||||250
1621413260000|2021-05-19 08:34:20|4262|4261|4262.5|4261.5|4262.5|4262|4262|4261|517
1621413270000|2021-05-19 08:34:30|4262|4261|4262.5|4261.5|4262.5|4261.5|4262|4261|264
1621413290000|2021-05-19 08:34:50|4263|4262|4263.5|4262.5|4263.5|4263|4263|4262|910
1621413300000|2021-05-19 08:35:00|4263|4262|4262.5|4261.5|4263.5|4262|4262|4261|1680
1621413310000|2021-05-19 08:35:10|4262|4261|4262.5|4261|4262.5|4261|4262|4261|750
1621413320000|2021-05-19 08:35:20|4263|4261.5|4263|4262.5|4263|4262.5|4263|4261.5|94
1621413330000|2021-05-19 08:35:30|4262.5|4262|4263|4262|4263|4262|4262.5|4261.5|311
1621413350000|2021-05-19 08:35:50|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261.5|1010
1621413360000|2021-05-19 08:36:00|4263|4262|4263|4262|4263.5|4262.5|4263|4261.5|247
1621413370000|2021-05-19 08:36:10|||||||||233
1621413390000|2021-05-19 08:36:30|4263.5|4262.5|4263.5|4263|4263.5|4263|4263.5|4262|771
1621413400000|2021-05-19 08:36:40|||||||||209
1621413410000|2021-05-19 08:36:50|4264|4263.5|4264.5|4263.5|4265|4264.5|4264|4263|486
1621413420000|2021-05-19 08:37:00||4264||4264||4264||4264|83
1621413430000|2021-05-19 08:37:10|4265|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|4
1621413440000|2021-05-19 08:37:20|4266|4265|4266|4265|4266.5|4265.5|4265.5|4265|399
1621413450000|2021-05-19 08:37:30|4265.5|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|1064
1621413460000|2021-05-19 08:37:40|4265|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|215
1621413470000|2021-05-19 08:37:50|4265|4264|4265|4264|4265|4264|4264.5|4264|1497
1621413480000|2021-05-19 08:38:00|4264.5|4263.5|4264|4263|4265|4264|4264|4263|1487
1621413490000|2021-05-19 08:38:10|4263.5|4262.5|4264|4263|4264|4263|4263.5|4262.5|125
1621413500000|2021-05-19 08:38:20|4264.5|4263.5|4264.5|4263.5|4264.5|4263.5|4264.5|4263|38
1621413510000|2021-05-19 08:38:30|4265|4264|4265|4264|4265|4264|4265|4264|0
1621413520000|2021-05-19 08:38:40|4265.5|4264.5|4267|4266|4267|4266|4265.5|4264.5|97
1621413530000|2021-05-19 08:38:50|4266.5|4265.5|4266.5|4265|4266.5|4265.5|4266|4265|85
1621413540000|2021-05-19 08:39:00|4267|4265.5|4267|4266|4267|4266|4267|4265.5|243
1621413550000|2021-05-19 08:39:10||4266.5||4266||4266.5||4266|42
1621413560000|2021-05-19 08:39:20|4267.5|4266.5|4267|4266|4267.5|4266.5|4267|4266|408
1621413580000|2021-05-19 08:39:40|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|0
1621413600000|2021-05-19 08:40:00|4267|4266|4265.5|4264.5|4267|4266|4265|4264.5|2100
1621413610000|2021-05-19 08:40:10|4265|4264|4264.5|4263|4265.5|4264|4264.5|4263|265
1621413630000|2021-05-19 08:40:30|4264|4262.5|4264|4263.5|4264|4263.5|4263.5|4262.5|344
1621413640000|2021-05-19 08:40:40||4263||4263||4263.5||4263|279
1621413650000|2021-05-19 08:40:50|4264.5|4263.5|4264|4263.5|4264.5|4263.5|4264|4263|165
1621413660000|2021-05-19 08:41:00|4264.5|4263|4265|4264|4265|4264|4264.5|4263|263
1621413670000|2021-05-19 08:41:10|4265.5|4264.5|4266|4264.5|4266|4265|4265.5|4264.5|85
1621413680000|2021-05-19 08:41:20|4265.5|4265|4266|4265|4266|4265|4265.5|4265|83
1621413710000|2021-05-19 08:41:50|4265.5|4264.5|4265|4264|4266|4265|4265|4264|2032
1621413720000|2021-05-19 08:42:00|4265.5|4264.5|4266|4265.5|4266|4265.5|4265.5|4264|498
1621413740000|2021-05-19 08:42:20|4266.5|4266|4267|4266|4267|4266|4266.5|4266|8
1621413750000|2021-05-19 08:42:30|4267.5|4266.5|4267.5|4266.5|4268.5|4267|4267.5|4266.5|392
1621413760000|2021-05-19 08:42:40|4267|4266|4266.5|4266|4267.5|4266|4266.5|4266|732
1621413770000|2021-05-19 08:42:50|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|277
1621413780000|2021-05-19 08:43:00|4267|4266.5|4266.5|4266|4267.5|4266.5|4266.5|4266|844
1621413800000|2021-05-19 08:43:20|4266|4265.5|4266|4265|4266|4265.5|4265.5|4265|1216
1621413810000|2021-05-19 08:43:30||4265.5||4265||4265.5||4265|277
1621413830000|2021-05-19 08:43:50|4266.5|4265.5|4266.5|4265.5|4266.5|4266|4266.5|4265.5|419
1621413840000|2021-05-19 08:44:00|4266|4265|4265.5|4265|4266.5|4265|4265.5|4265|25
1621413850000|2021-05-19 08:44:10|4266||4266||4266||4266||0
1621413860000|2021-05-19 08:44:20|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|896
1621413870000|2021-05-19 08:44:30|4267|4266|4267.5|4266.5|4267.5|4267|4267|4265.5|390
1621413880000|2021-05-19 08:44:40|4267|4266|4267|4266|4267|4266|4266.5|4266|116
1621413890000|2021-05-19 08:44:50|4267.5|4266.5|4267|4266.5|4267.5|4266.5|4267|4266.5|94
1621413900000|2021-05-19 08:45:00||4266||4266.5||4266.5||4266|209
1621413910000|2021-05-19 08:45:10|4268|4267|4269.5|4268|4269.5|4268|4268|4267|186
1621413920000|2021-05-19 08:45:20||4268.5||4268.5||4269||4268.5|565
1621413930000|2021-05-19 08:45:30|4269|4268|4269|4268|4269|4268|4268.5|4268|1037
1621413940000|2021-05-19 08:45:40|4268.5|4267.5|4267.5|4266.5|4269|4267.5|4267.5|4266.5|1005
1621413950000|2021-05-19 08:45:50|4268||4267.5||4268||4267.5||0
1621413960000|2021-05-19 08:46:00|4267|4266|4267|4266|4267.5|4266.5|4267|4266|319
1621413970000|2021-05-19 08:46:10|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|4267|4266.5|0
1621413980000|2021-05-19 08:46:20|4267|4266|4267|4265.5|4267|4266.5|4266.5|4265.5|914
1621413990000|2021-05-19 08:46:30|4266.5|4265|4264.5|4263.5|4266.5|4265|4264|4263|2130
1621414000000|2021-05-19 08:46:40|4265|4264|4265|4264|4265|4264|4265|4264|0
1621414040000|2021-05-19 08:47:20|4264.5|4263.5|4264.5|4263.5|4264.5|4263.5|4264|4263.5|861
1621414050000|2021-05-19 08:47:30|4264|4263|4263.5|4262.5|4264|4263|4263.5|4262.5|937
1621414080000|2021-05-19 08:48:00|4263|4262|4262.5|4261.5|4263.5|4262|4262|4261.5|551
1621414090000|2021-05-19 08:48:10|4263|4262|4265.5|4264.5|4266|4265|4263|4262|2148
1621414100000|2021-05-19 08:48:20|4266|4265|4265|4264|4266|4265|4265|4264|892
1621414120000|2021-05-19 08:48:40|4265.5|4264.5|4265.5|4264|4266|4265|4265|4264|1286
1621414130000|2021-05-19 08:48:50||4264.5||4264||4264.5||4264|0
1621414140000|2021-05-19 08:49:00|4265|4264.5|4264.5|4263|4265.5|4264.5|4264|4263|1794
1621414150000|2021-05-19 08:49:10|4264||4264||4264||4264||0
1621414170000|2021-05-19 08:49:30|||||||||33
1621414190000|2021-05-19 08:49:50||4263.5||4263||4263.5||4263|51
1621414200000|2021-05-19 08:50:00|||||||||55
1621414210000|2021-05-19 08:50:10|4263.5|4262.5|4262.5|4261.5|4263.5|4262.5|4262.5|4261.5|1777
1621414220000|2021-05-19 08:50:20|4262|4261|4262|4261|4262|4261.5|4261.5|4261|29
1621414240000|2021-05-19 08:50:40||4261.5||4261.5||4261.5||4261.5|0
1621414250000|2021-05-19 08:50:50|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4261|409
1621414260000|2021-05-19 08:51:00|4261.5|4261|4262|4261|4262|4261|4261.5|4261|343
1621414270000|2021-05-19 08:51:10|||||||||14
1621414290000|2021-05-19 08:51:30|4262.5|4261.5|4264.5|4263.5|4264.5|4263.5|4262.5|4261.5|959
1621414300000|2021-05-19 08:51:40|4265|4263|4263.5|4262.5|4265|4263.5|4263.5|4262.5|416
1621414310000|2021-05-19 08:51:50|4264|4263|4263|4262|4264|4263.5|4263|4262|1396
1621414330000|2021-05-19 08:52:10|4262.5|4261.5|4262.5|4261.5|4262.5|4262|4262|4261|1235
1621414340000|2021-05-19 08:52:20|4263|4262|4263|4262|4263|4262.5|4263|4262|241
1621414350000|2021-05-19 08:52:30|4262.5|4261.5|4262.5|4261.5|4262.5|4262|4262|4261.5|660
1621414360000|2021-05-19 08:52:40|4262|4261|4262|4261|4262.5|4261.5|4260|4259|3242
1621414370000|2021-05-19 08:52:50|4262.5|4261.5|4263|4262|4263.5|4263|4262.5|4261.5|1476
1621414380000|2021-05-19 08:53:00|4263.5|4262.5|4263.5|4262.5|4263.5|4262.5|4263.5|4262.5|135
1621414390000|2021-05-19 08:53:10|4263|4262|4263|4262|4263|4262|4262.5|4261.5|138
1621414410000|2021-05-19 08:53:30|4263.5|4262.5|4263|4262|4263.5|4262.5|4262.5|4262|716
1621414420000|2021-05-19 08:53:40|4263.5|4262.5|4263.5|4262.5|4263.5|4262.5|4263.5|4262.5|291
1621414430000|2021-05-19 08:53:50|||||||||1385
1621414440000|2021-05-19 08:54:00|4264|4263|4264|4263.5|4264|4263.5|4264|4262.5|698
1621414450000|2021-05-19 08:54:10|4264.5|4264|4264.5|4263.5|4264.5|4264|4264|4263.5|260
1621414460000|2021-05-19 08:54:20|4264|4264|4264.5|4263.5|4264.5|4264|4264|4263.5|286
1621414470000|2021-05-19 08:54:30||4264||4263.5||4264||4263.5|17
1621414490000|2021-05-19 08:54:50|4265|4264|4264.5|4264|4265.5|4264.5|4264|4263.5|638
1621414500000|2021-05-19 08:55:00|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|808
1621414510000|2021-05-19 08:55:10|4265|4264.5|4266|4265|4266.5|4265.5|4265|4264.5|75
1621414520000|2021-05-19 08:55:20|4265.5|4264.5|4265.5|4264.5|4266|4264.5|4265|4264.5|392
1621414530000|2021-05-19 08:55:30|4266|4265|4266|4265.5|4266|4265.5|4266|4264.5|266
1621414540000|2021-05-19 08:55:40|4267|4266|4267.5|4266.5|4267.5|4266.5|4267|4266|448
1621414560000|2021-05-19 08:56:00|4267||4267.5||4267.5||4267||418
1621414570000|2021-05-19 08:56:10|4267|4267|4267.5|4266.5|4267.5|4267|4267|4266.5|282
1621414580000|2021-05-19 08:56:20|4267||4267.5||4267.5||4267||175
1621414590000|2021-05-19 08:56:30||4267||4266.5||4267||4266.5|34
1621414600000|2021-05-19 08:56:40|4267|4266|4266.5|4265.5|4267|4266.5|4266|4265.5|2110
1621414610000|2021-05-19 08:56:50||4266||4265.5||4266||4265.5|0
1621414620000|2021-05-19 08:57:00||4266||4266||4266||4266|16
1621414630000|2021-05-19 08:57:10|4266|4265.5|4267.5|4266.5|4267.5|4266.5|4266|4265.5|1862
1621414640000|2021-05-19 08:57:20|4267|4267|4267.5|4266.5|4268.5|4267.5|4267|4266.5|1553
1621414650000|2021-05-19 08:57:30|4268|4267|4267.5|4266.5|4268|4267|4267|4266.5|533
1621414660000|2021-05-19 08:57:40|4267|4266|4267|4266|4267|4266|4266.5|4265.5|2859
1621414670000|2021-05-19 08:57:50|4266.5|4265.5|4267|4265.5|4267|4266|4266.5|4265.5|85
1621414680000|2021-05-19 08:58:00|4266.5|4266|4266|4264.5|4266.5|4266|4266|4264.5|205
1621414690000|2021-05-19 08:58:10||4264||4265||4265||4264|233
1621414700000|2021-05-19 08:58:20|4266.5|4265.5|4266.5|4265.5|4267|4265.5|4266.5|4265|387
1621414710000|2021-05-19 08:58:30|4266|4265|4266|4265|4266|4265|4266|4265|150
1621414730000|2021-05-19 08:58:50|4265.5||4265.5||4265.5||4265.5||460
1621414740000|2021-05-19 08:59:00|4265|4264.5|4264.5|4263.5|4265.5|4264.5|4264.5|4263.5|404
1621414750000|2021-05-19 08:59:10|4265|4264|4264.5|4263.5|4265|4264|4264.5|4263.5|665
1621414760000|2021-05-19 08:59:20|4265|4264|4265|4264|4265.5|4264.5|4265|4264|980
1621414770000|2021-05-19 08:59:30|||||||||47
1621414780000|2021-05-19 08:59:40||4263.5||4263.5||4263.5||4263.5|0
1621414790000|2021-05-19 08:59:50||4264||4263.5||4264||4263.5|0
1621414800000|2021-05-19 09:00:00|4265.5|4264|4265|4264.5|4266|4265|4265|4264|369
1621414810000|2021-05-19 09:00:10|4265.5|4264|4266|4265|4266|4265|4265.5|4264|20
1621414820000|2021-05-19 09:00:20|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|168
1621414830000|2021-05-19 09:00:30|4266|4265|4266|4265|4266|4265.5|4266|4264.5|813
1621414840000|2021-05-19 09:00:40||4265.5||4265.5||4265.5||4265.5|308
1621414850000|2021-05-19 09:00:50|4266.5|4265|4267.5|4266|4267.5|4266.5|4266.5|4265|600
1621414860000|2021-05-19 09:01:00|4268|4266.5|4268|4267|4268|4267.5|4267.5|4266.5|1132
1621414870000|2021-05-19 09:01:10|4268.5|4267.5|4269|4268.5|4269|4268.5|4268.5|4267.5|197
1621414880000|2021-05-19 09:01:20||4268||4268.5||4268.5||4268|120
1621414890000|2021-05-19 09:01:30||4268||4268||4268||4268|86
1621414900000|2021-05-19 09:01:40|||||||||50
1621414910000|2021-05-19 09:01:50|4270|4268.5|4270.5|4269.5|4271|4269.5|4270|4268.5|237
1621414920000|2021-05-19 09:02:00|4270|4269|4270|4269.5|4270|4269.5|4269.5|4269|809
1621414930000|2021-05-19 09:02:10|4270.5|4269|4269|4268.5|4270.5|4269|4269|4268.5|2886
1621414940000|2021-05-19 09:02:20|4268.5|4268|4269|4268|4269|4268|4268.5|4267.5|2138
1621414950000|2021-05-19 09:02:30|4269.5|4268.5|4271|4270|4271|4270|4269.5|4268.5|1644
1621414960000|2021-05-19 09:02:40|4270.5|4269.5|4269.5|4268.5|4270.5|4269.5|4269.5|4268.5|519
1621414970000|2021-05-19 09:02:50|4270|4269|4270.5|4269|4270.5|4269|4270|4269|0
1621414980000|2021-05-19 09:03:00|4271|4269.5|4271|4270|4271|4270|4271|4269.5|0
1621414990000|2021-05-19 09:03:10||4269.5||4269.5||4269.5||4269.5|235
1621415000000|2021-05-19 09:03:20|4270.5|4270.5|4272.5|4271.5|4272.5|4271.5|4270.5|4269.5|1172
1621415010000|2021-05-19 09:03:30|4272|4272|4271|4270|4272.5|4272|4271|4270|644
1621415020000|2021-05-19 09:03:40||4270.5||4270||4270.5||4270|218
1621415050000|2021-05-19 09:04:10|4271.5|4270.5|4272.5|4272|4272.5|4272|4271.5|4270|1052
1621415060000|2021-05-19 09:04:20||4271.5||4271.5||4272||4271.5|104
1621415070000|2021-05-19 09:04:30||4272||4272||4272||4272|52
1621415080000|2021-05-19 09:04:40|4273|4272.5|4273.5|4273|4274.5|4273|4273|4272.5|328
1621415090000|2021-05-19 09:04:50|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272.5|461
1621415100000|2021-05-19 09:05:00|4273|4273|4273|4272.5|4274|4273.5|4272.5|4272|6452
1621415110000|2021-05-19 09:05:10|4273.5|4272|4272.5|4271.5|4273.5|4272.5|4272|4271.5|1858
1621415120000|2021-05-19 09:05:20|||||||||17
1621415130000|2021-05-19 09:05:30|4273|4272|4275|4274|4275|4274|4273|4271.5|2876
1621415140000|2021-05-19 09:05:40|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|0
1621415150000|2021-05-19 09:05:50|4274|4273|4274|4273|4274|4273|4274|4273|640
1621415160000|2021-05-19 09:06:00|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|4272.5|4272|686
1621415170000|2021-05-19 09:06:10|4274|4273|4273|4272|4274|4273|4273|4272|500
1621415190000|2021-05-19 09:06:30|4273.5|4272.5|4274|4273|4274|4273|4273.5|4272.5|682
1621415200000|2021-05-19 09:06:40|4273.5|4272.5|4273|4272|4273.5|4272.5|4273|4272|623
1621415210000|2021-05-19 09:06:50|4273.5|4272.5|4276|4275|4276|4275|4273.5|4272.5|818
1621415220000|2021-05-19 09:07:00|4275.5|4274.5|4274.5|4273.5|4275.5|4274.5|4274|4273|1854
1621415230000|2021-05-19 09:07:10|4275||4274.5||4275||4274.5||48
1621415240000|2021-05-19 09:07:20|4275|4274|4275|4273.5|4275|4274|4275|4273.5|366
1621415250000|2021-05-19 09:07:30||4274||4274||4274||4274|0
1621415260000|2021-05-19 09:07:40|||||||||50
1621415270000|2021-05-19 09:07:50|4274.5|4273.5|4275.5|4275|4275.5|4275|4273.5|4273|2678
1621415280000|2021-05-19 09:08:00|4275|4274.5|4275|4274|4276|4275|4275|4274|4708
1621415290000|2021-05-19 09:08:10|4274.5|4273.5|4273.5|4272.5|4275|4273.5|4273.5|4272.5|996
1621415300000|2021-05-19 09:08:20|4274||4274||4274||4274||58
1621415310000|2021-05-19 09:08:30|4273.5|4273|4273.5|4272|4274|4273|4273|4272|559
1621415320000|2021-05-19 09:08:40|4273|4271.5|4274.5|4273.5|4274.5|4273.5|4272.5|4271.5|1873
1621415330000|2021-05-19 09:08:50|4274|4273|4273.5|4272.5|4274.5|4273.5|4272.5|4272|3589
1621415340000|2021-05-19 09:09:00|4273|4272|4273|4272|4273|4272.5|4273|4272|0
1621415350000|2021-05-19 09:09:10|4272.5||4273||4273||4272.5||215
1621415360000|2021-05-19 09:09:20|4272.5|4272.5|4272.5|4271.5|4272.5|4272.5|4272|4271.5|358
1621415370000|2021-05-19 09:09:30|4272|4271|4272|4271.5|4272.5|4271.5|4271.5|4271|56
1621415380000|2021-05-19 09:09:40||4271||4271||4271.5||4271|172
1621415390000|2021-05-19 09:09:50|4271.5|4271.5|4272|4271|4272|4271.5|4271.5|4271|269
1621415400000|2021-05-19 09:10:00|4271.5||4271.5||4271.5||4271.5||922
1621415410000|2021-05-19 09:10:10|4272|4271.5|4272.5|4271.5|4272.5|4272|4271.5|4271.5|1975
1621415420000|2021-05-19 09:10:20|||||||||642
1621415430000|2021-05-19 09:10:30||4272||4272||4272||4272|734
1621415440000|2021-05-19 09:10:40|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|1791
1621415450000|2021-05-19 09:10:50||4271.5||4271.5||4271.5||4271.5|0
1621415460000|2021-05-19 09:11:00|4273|4272|4274|4273|4275|4274|4273|4272|3137
1621415470000|2021-05-19 09:11:10|4273.5|4272.5|4273.5|4272.5|4273.5|4273|4273.5|4272.5|362
1621415490000|2021-05-19 09:11:30|4274|4273|4273.5|4273|4274|4273.5|4273.5|4273|1357
1621415500000|2021-05-19 09:11:40|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272.5|792
1621415510000|2021-05-19 09:11:50|4273|4272|4273|4272|4273|4272|4272.5|4272|291
1621415520000|2021-05-19 09:12:00||4272.5||4272||4272.5||4272|19
1621415530000|2021-05-19 09:12:10|4273.5|4272.5|4273.5|4272.5|4273.5|4273|4273|4272.5|960
1621415540000|2021-05-19 09:12:20|4274|4273|4274.5|4273.5|4275|4274|4274|4273|213
1621415550000|2021-05-19 09:12:30|4275|4274|4274.5|4273.5|4275|4274.5|4274.5|4273.5|64
1621415570000|2021-05-19 09:12:50|4274|4273|4273.5|4272.5|4274|4273|4273|4272.5|1192
1621415580000|2021-05-19 09:13:00|4273|4272|4272.5|4272|4273|4272|4272.5|4272|246
1621415590000|2021-05-19 09:13:10|4273|4273|4274.5|4273.5|4274.5|4273.5|4273|4272.5|2042
1621415600000|2021-05-19 09:13:20||4274||4273.5||4274||4273.5|128
1621415640000|2021-05-19 09:14:00||4274||4273.5||4274||4273.5|623
1621415660000|2021-05-19 09:14:20|4274|4274|4274.5|4274|4274.5|4274|4274|4273.5|415
1621415670000|2021-05-19 09:14:30|4275|4274.5|4277|4276|4277|4276|4274.5|4274|1391
1621415680000|2021-05-19 09:14:40|4276.5|4275.5|4276|4275.5|4276.5|4275.5|4276|4275.5|528
1621415690000|2021-05-19 09:14:50|4276.5|4276|4278|4277|4278.5|4277.5|4276.5|4276|2391
1621415700000|2021-05-19 09:15:00|4277.5|4276.5|4276.5|4276|4277.5|4276.5|4276.5|4275.5|2010
1621415710000|2021-05-19 09:15:10|4276|4275.5|4276.5|4275.5|4277.5|4276.5|4276|4275.5|636
1621415720000|2021-05-19 09:15:20|4277|4276|4277|4276.5|4277|4276.5|4277|4276|0
1621415740000|2021-05-19 09:15:40|||||||||167
1621415750000|2021-05-19 09:15:50|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|551
1621415760000|2021-05-19 09:16:00|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276|377
1621415780000|2021-05-19 09:16:20|4277.5|4277|4279|4278|4279|4278|4277.5|4277|1040
1621415790000|2021-05-19 09:16:30|4279.5|4278.5|4280|4279|4280|4279|4279.5|4278|1523
1621415800000|2021-05-19 09:16:40|4279.5|4279.5|4280|4279.5|4280|4279.5|4279.5|4279.5|198
1621415810000|2021-05-19 09:16:50|4279.5|4279|4280|4279|4280|4279.5|4279.5|4279|156
1621415820000|2021-05-19 09:17:00|4280.5|4279.5|4280.5|4280|4281.5|4281|4280.5|4279.5|1225
1621415830000|2021-05-19 09:17:10|4280|4279.5|4281.5|4280.5|4281.5|4280.5|4280|4279.5|1147
1621415840000|2021-05-19 09:17:20|4281|4280|4281.5|4280|4281.5|4280|4281|4280|298
1621415850000|2021-05-19 09:17:30||4280.5||4280.5||4281||4280.5|0
1621415860000|2021-05-19 09:17:40|4282|4281|4282.5|4281.5|4282.5|4281.5|4282|4281|573
1621415870000|2021-05-19 09:17:50|4283|4282|4282.5|4282|4283|4282|4282.5|4282|265
1621415880000|2021-05-19 09:18:00|4283|4281.5|4282.5|4281.5|4283.5|4283|4282|4281.5|466
1621415890000|2021-05-19 09:18:10|4283|4282|4283|4282|4283|4282|4283|4282|0
1621415900000|2021-05-19 09:18:20|4282.5||4283||4283||4282.5||752
1621415910000|2021-05-19 09:18:30|4282.5|4282.5|4283.5|4282.5|4284|4283|4282.5|4282|1086
1621415920000|2021-05-19 09:18:40|4284|4283|4284|4283|4284|4283.5|4284|4283|0
1621415930000|2021-05-19 09:18:50|4283.5|4282.5|4284|4283|4284|4283|4283|4282.5|1133
1621415940000|2021-05-19 09:19:00|4283.5|4282.5|4283|4282|4283.5|4282.5|4282|4281.5|1035
1621415950000|2021-05-19 09:19:10|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|200
1621415960000|2021-05-19 09:19:20||4282||4282||4282||4281.5|354
1621415970000|2021-05-19 09:19:30||4281.5||4282||4282||4281.5|0
1621415980000|2021-05-19 09:19:40|4283|4281.5|4285|4284|4285|4284|4283|4281.5|675
1621415990000|2021-05-19 09:19:50|4285.5|4284.5|4284.5|4283.5|4285.5|4284.5|4284|4283.5|845
1621416000000|2021-05-19 09:20:00|4284|4283|4283.5|4282.5|4284|4283|4283.5|4282.5|910
1621416010000|2021-05-19 09:20:10|4284|4283|4284|4283|4284.5|4283.5|4283.5|4282.5|504
1621416020000|2021-05-19 09:20:20|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|189
1621416030000|2021-05-19 09:20:30||4283||4283||4283||4283|0
1621416050000|2021-05-19 09:20:50||4283.5||4283.5||4283.5||4283.5|25
1621416060000|2021-05-19 09:21:00|4285|4284|4287|4286|4288|4287|4284.5|4284|2752
1621416070000|2021-05-19 09:21:10|4286.5|4285.5|4286.5|4285.5|4287|4286|4285.5|4284.5|2702
1621416080000|2021-05-19 09:21:20|4287|4286|4287|4286.5|4287|4286.5|4287|4286|475
1621416090000|2021-05-19 09:21:30|4286.5|4286|4286.5|4285|4287|4286.5|4285.5|4285|769
1621416100000|2021-05-19 09:21:40|4286|4285.5|4286|4285|4286|4285.5|4285.5|4285|50
1621416110000|2021-05-19 09:21:50|4286.5|4285.5|4286.5|4285|4286.5|4286|4286|4285|2435
1621416120000|2021-05-19 09:22:00||4285.5||4285.5||4285.5||4285.5|0
1621416140000|2021-05-19 09:22:20|4286|4285|4285.5|4284.5|4286|4285.5|4285|4284.5|738
1621416150000|2021-05-19 09:22:30|4286||4286||4286||4286||0
1621416160000|2021-05-19 09:22:40|4285.5|4284|4285|4284|4285.5|4284|4284.5|4283.5|1059
1621416170000|2021-05-19 09:22:50||4284.5||4284.5||4284.5||4284.5|270
1621416180000|2021-05-19 09:23:00|4286|4285|4286|4285|4286|4285|4285|4284.5|1931
1621416190000|2021-05-19 09:23:10|4285.5||4286||4286||4285.5||645
1621416200000|2021-05-19 09:23:20||4285.5||4285.5||4285.5||4285.5|0
1621416220000|2021-05-19 09:23:40|4286.5|4286.5|4287|4286|4287|4286.5|4286.5|4285.5|3563
1621416230000|2021-05-19 09:23:50|4286.5|4285.5|4286|4285|4286.5|4286|4286|4285|1281
1621416240000|2021-05-19 09:24:00|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284.5|545
1621416250000|2021-05-19 09:24:10|4285|4284|4285|4284|4285|4284|4284|4283.5|2415
1621416260000|2021-05-19 09:24:20|4284.5|4284.5|4285|4284|4285|4284.5|4284.5|4284|2120
1621416270000|2021-05-19 09:24:30|4284.5|4284.5|4285|4284|4285|4284.5|4284.5|4284|315
1621416280000|2021-05-19 09:24:40|4284.5|4283.5|4284.5|4283.5|4284.5|4284|4284|4283.5|1081
1621416290000|2021-05-19 09:24:50|4285|4284|4285|4284|4285|4284.5|4284.5|4283.5|1880
1621416300000|2021-05-19 09:25:00|4285.5|4284.5|4286.5|4286|4287|4286|4285|4284.5|3275
1621416310000|2021-05-19 09:25:10|4286|4285.5|4286.5|4285.5|4286.5|4286|4286|4285.5|3
1621416320000|2021-05-19 09:25:20|4287|4286|4286|4285|4287|4286|4285.5|4285|783
1621416330000|2021-05-19 09:25:30|4285.5|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|732
1621416340000|2021-05-19 09:25:40||4284.5||4284.5||4284.5||4284.5|0
1621416350000|2021-05-19 09:25:50|4285||4285||4285||4285||171
1621416360000|2021-05-19 09:26:00|4286|4285|4287.5|4286.5|4287.5|4286.5|4285.5|4285|279
1621416370000|2021-05-19 09:26:10|4288||4287.5||4288||4287||0
1621416380000|2021-05-19 09:26:20|4288|4287|4289|4288|4289|4288|4288|4287|0
1621416390000|2021-05-19 09:26:30|4289.5|4288.5|4290|4289|4291.5|4291|4289|4288.5|4039
1621416400000|2021-05-19 09:26:40|4290.5|4289.5|4290.5|4289.5|4291|4290|4290.5|4289.5|416
1621416410000|2021-05-19 09:26:50|4290|4289|4290.5|4289.5|4290.5|4289.5|4290|4289|584
1621416420000|2021-05-19 09:27:00|4290|4289|4289.5|4288.5|4290|4289|4289|4288|1278
1621416430000|2021-05-19 09:27:10||4288||4288||4288||4288|0
1621416440000|2021-05-19 09:27:20|4289||4289||4289.5||4288.5||626
1621416450000|2021-05-19 09:27:30|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|126
1621416460000|2021-05-19 09:27:40|4288|4287|4288|4286.5|4288|4287|4287.5|4286.5|227
1621416470000|2021-05-19 09:27:50||4287||4287||4287||4287|0
1621416480000|2021-05-19 09:28:00|4287.5|4286.5|4287|4286|4287.5|4287|4287|4286|0
1621416490000|2021-05-19 09:28:10|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|82
1621416510000|2021-05-19 09:28:30|4288|4287|4288|4286.5|4288|4287.5|4288|4286.5|41
1621416520000|2021-05-19 09:28:40|4287.5|4287|4288|4286.5|4288|4287|4287|4286.5|0
1621416530000|2021-05-19 09:28:50||4287||4287||4287||4287|0
1621416540000|2021-05-19 09:29:00|4287.5|4286.5|4287.5|4286.5|4288|4286.5|4287|4286.5|449
1621416550000|2021-05-19 09:29:10|4288|4287|4289|4288|4289|4288|4288|4286.5|726
1621416570000|2021-05-19 09:29:30|4288.5|4287.5|4288|4287|4289|4287.5|4287.5|4286.5|1817
1621416590000|2021-05-19 09:29:50|4287.5||4288||4288||4287.5||100
1621416600000|2021-05-19 09:30:00|4287.5|4286.5|4288|4287|4288|4287|4287|4286|1255
1621416610000|2021-05-19 09:30:10|||||||||24
1621416620000|2021-05-19 09:30:20|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|4288|4287.5|401
1621416630000|2021-05-19 09:30:30|4289|4288|4289|4288.5|4289|4288.5|4289|4287.5|1705
1621416640000|2021-05-19 09:30:40|4288.5|4288|4288.5|4288|4289|4288|4288.5|4288|621
1621416650000|2021-05-19 09:30:50|4289||4288.5||4289||4288.5||215
1621416660000|2021-05-19 09:31:00|4289|4288.5|4288.5|4287.5|4289|4288.5|4288|4287.5|2036
1621416670000|2021-05-19 09:31:10|4289|4288|4289|4288|4289|4288|4289|4288|0
1621416680000|2021-05-19 09:31:20|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|0
1621416690000|2021-05-19 09:31:30|4289|4288|4289.5|4289|4290|4289.5|4288.5|4287.5|5058
1621416700000|2021-05-19 09:31:40|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4288.5|4288|1118
1621416710000|2021-05-19 09:31:50|4289|4288|4289.5|4288.5|4289.5|4288.5|4288.5|4288|1397
1621416720000|2021-05-19 09:32:00|4289|4288|4286.5|4285.5|4289.5|4288.5|4285.5|4285|4096
1621416730000|2021-05-19 09:32:10|4286|4285|4286|4285|4286|4285.5|4285.5|4285|314
1621416740000|2021-05-19 09:32:20|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284|1742
1621416750000|2021-05-19 09:32:30|4286|4285|4286|4285.5|4286|4285.5|4286|4285|793
1621416760000|2021-05-19 09:32:40|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4285.5|274
1621416770000|2021-05-19 09:32:50|4287|4285.5|4288|4287|4288|4287|4287|4285.5|723
1621416780000|2021-05-19 09:33:00|4288.5|4287.5|4290|4289|4290|4289|4288.5|4287.5|221
1621416790000|2021-05-19 09:33:10|4289.5|4288.5|4289|4288|4289.5|4288.5|4289|4288|267
1621416800000|2021-05-19 09:33:20|4289.5|4288.5|4290|4289.5|4290.5|4289.5|4289.5|4288|687
1621416810000|2021-05-19 09:33:30|4289.5|4289|4291|4290|4291|4290|4289.5|4289|4
1621416820000|2021-05-19 09:33:40|4290.5|4289.5|4290|4289|4290.5|4289.5|4290|4289|665
1621416830000|2021-05-19 09:33:50|4290.5|4289.5|4291.5|4290.5|4291.5|4290.5|4290.5|4289.5|209
1621416840000|2021-05-19 09:34:00|4291|4290|4290.5|4289.5|4291|4290|4290.5|4289.5|451
1621416850000|2021-05-19 09:34:10|4291|4290|4290.5|4289.5|4291|4290|4290.5|4289.5|118
1621416860000|2021-05-19 09:34:20|4291|4290|4290.5|4290|4291|4290|4290.5|4290|142
1621416870000|2021-05-19 09:34:30||4289.5||4289.5||4289.5||4289.5|608
1621416880000|2021-05-19 09:34:40||4290||4290||4290||4290|111
1621416890000|2021-05-19 09:34:50|4290|4289.5|4290.5|4289.5|4290.5|4290|4289.5|4289|920
1621416900000|2021-05-19 09:35:00||4290||4290||4290||4290|18
1621416920000|2021-05-19 09:35:20|4290|4289.5|4290|4289|4290|4289.5|4289.5|4288.5|786
1621416930000|2021-05-19 09:35:30|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|489
1621416940000|2021-05-19 09:35:40|4290|4289|4290|4289|4290|4289|4290|4289|0
1621416960000|2021-05-19 09:36:00|4289.5|4288.5|4288.5|4288|4289.5|4288.5|4288.5|4288|789
1621416970000|2021-05-19 09:36:10|4288|4287.5|4289.5|4288.5|4289.5|4288.5|4288|4287.5|1473
1621416980000|2021-05-19 09:36:20||4288||4288||4288||4288|115
1621416990000|2021-05-19 09:36:30|4289|4287.5|4288.5|4287.5|4289.5|4287.5|4287.5|4287|999
1621417040000|2021-05-19 09:37:20|4289|4288|4289.5|4288.5|4289.5|4288.5|4288.5|4287.5|859
1621417050000|2021-05-19 09:37:30|4290|4289|4290|4289|4290.5|4289.5|4289.5|4288.5|3367
1621417060000|2021-05-19 09:37:40|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|0
1621417070000|2021-05-19 09:37:50|4290|4289|4290.5|4289.5|4291|4290|4289.5|4288.5|526
1621417080000|2021-05-19 09:38:00|4291||4290.5||4291||4290.5||0
1621417090000|2021-05-19 09:38:10|4291|4290|4291|4290|4291|4290|4291|4290|0
1621417110000|2021-05-19 09:38:30|4290.5|4290.5|4290.5|4290|4291|4290.5|4290|4289.5|1844
1621417120000|2021-05-19 09:38:40|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|215
1621417130000|2021-05-19 09:38:50|4291|4290|4291.5|4290.5|4291.5|4291|4291|4289.5|295
1621417140000|2021-05-19 09:39:00|4291|4291|4291.5|4290.5|4292|4291|4291|4290.5|1365
1621417150000|2021-05-19 09:39:10||4291||4291||4291||4291|0
1621417160000|2021-05-19 09:39:20|4292|4291.5|4293.5|4292|4293.5|4292|4292|4291.5|1508
1621417170000|2021-05-19 09:39:30|4293||4293||4293||4293||0
1621417180000|2021-05-19 09:39:40|4292.5|4291.5|4292|4291|4292.5|4291.5|4292|4291|1336
1621417190000|2021-05-19 09:39:50|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290.5|579
1621417200000|2021-05-19 09:40:00|4292|4291|4292|4291|4292|4291|4292|4291|0
1621417210000|2021-05-19 09:40:10|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290.5|428
1621417220000|2021-05-19 09:40:20|4292|4291|4293|4291.5|4293|4292|4291.5|4290.5|387
1621417230000|2021-05-19 09:40:30|||||||||350
1621417240000|2021-05-19 09:40:40||4292||4292||4292.5||4292|26
1621417250000|2021-05-19 09:40:50|4292.5||4292.5||4292.5||4292.5||0
1621417260000|2021-05-19 09:41:00|4293|4291.5|4292|4291.5|4293|4291.5|4291.5|4291|1542
1621417270000|2021-05-19 09:41:10|4291.5|4291|4292|4291|4292.5|4291.5|4291.5|4291|200
1621417280000|2021-05-19 09:41:20|4292.5|4291.5|4293.5|4292.5|4293.5|4292.5|4292.5|4291.5|444
1621417290000|2021-05-19 09:41:30|4294|4293|4294|4293|4294|4293|4294|4293|23
1621417300000|2021-05-19 09:41:40|4293.5||4293.5||4293.5||4293.5||0
1621417310000|2021-05-19 09:41:50|4294|4292.5|4293|4292.5|4294|4292.5|4293|4292.5|973
1621417320000|2021-05-19 09:42:00|4293.5|4292|4293|4292|4293.5|4292|4292.5|4291.5|938
1621417330000|2021-05-19 09:42:10|4293.5||4293.5||4293.5||4293.5||0
1621417340000|2021-05-19 09:42:20||4292.5||4292.5||4292.5||4292.5|0
1621417360000|2021-05-19 09:42:40|4293|4292|4293|4292|4293|4292|4292.5|4292|360
1621417370000|2021-05-19 09:42:50|4292.5|4291.5|4292.5|4291.5|4292.5|4292|4292|4291|1075
1621417380000|2021-05-19 09:43:00|4292|4291|4291.5|4290.5|4292|4291|4290.5|4290|1030
1621417390000|2021-05-19 09:43:10|4291||4291.5||4291.5||4291||0
1621417400000|2021-05-19 09:43:20|4291|4290|4291|4290|4291.5|4290|4290.5|4289.5|151
1621417410000|2021-05-19 09:43:30|4290.5||4290.5||4290.5||4290.5||0
1621417420000|2021-05-19 09:43:40|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289|50
1621417430000|2021-05-19 09:43:50|4290.5|4290|4291|4290|4292|4291|4290.5|4289.5|1013
1621417440000|2021-05-19 09:44:00|4290.5|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|453
1621417450000|2021-05-19 09:44:10|4290.5|4290|4292|4291|4292|4291|4290.5|4290|783
1621417460000|2021-05-19 09:44:20|4291.5||4291.5||4291.5||4291.5||0
1621417470000|2021-05-19 09:44:30|4291|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290.5|210
1621417480000|2021-05-19 09:44:40|4291|4290|4290.5|4289.5|4291|4290|4290|4289.5|926
1621417490000|2021-05-19 09:44:50|4291|4290|4291|4289.5|4291|4290|4291|4289.5|0
1621417500000|2021-05-19 09:45:00|4290.5|4289|4290|4288.5|4290.5|4289|4289|4288.5|870
1621417510000|2021-05-19 09:45:10|4289.5|4289|4290|4289|4290|4289|4289.5|4289|50
1621417520000|2021-05-19 09:45:20|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|0
1621417530000|2021-05-19 09:45:30|4290|4289|4288.5|4287.5|4290.5|4289|4288.5|4287.5|1357
1621417540000|2021-05-19 09:45:40|4289|4288|4288.5|4287.5|4289|4288|4288.5|4287.5|0
1621417550000|2021-05-19 09:45:50|4288|4287|4288|4287|4288|4287|4287.5|4287|479
1621417560000|2021-05-19 09:46:00|4287.5|4286.5|4287|4286|4288|4286.5|4286.5|4285.5|117
1621417580000|2021-05-19 09:46:20|4286.5|4285.5|4286|4285|4287|4285.5|4286|4285|10
1621417590000|2021-05-19 09:46:30|4286.5|4285.5|4287|4285.5|4287|4286|4286.5|4285.5|156
1621417600000|2021-05-19 09:46:40|4286.5|4286|4286.5|4285.5|4287|4286|4286.5|4285.5|115
1621417610000|2021-05-19 09:46:50|4286|4285|4286.5|4285.5|4287|4285.5|4286|4285|1084
1621417620000|2021-05-19 09:47:00|4287|4286|4288|4287|4288|4287|4286.5|4286|1453
1621417630000|2021-05-19 09:47:10|4288.5|4287.5|4288.5|4287.5|4289|4288|4288.5|4287.5|157
1621417640000|2021-05-19 09:47:20|4289||4289||4289||4289||0
1621417650000|2021-05-19 09:47:30|4288.5|4287|4288|4287|4288.5|4287|4287.5|4287|902
1621417660000|2021-05-19 09:47:40|||||||||225
1621417670000|2021-05-19 09:47:50|4287.5||4287.5||4287.5||4287.5||0
1621417680000|2021-05-19 09:48:00|4287|4286.5|4289|4288|4289|4288|4287|4286|4528
1621417690000|2021-05-19 09:48:10|4288.5|4287.5|4287.5|4286.5|4288.5|4287.5|4287.5|4286.5|847
1621417700000|2021-05-19 09:48:20|4287|4287|4287.5|4286.5|4287.5|4287|4287|4286.5|2282
1621417710000|2021-05-19 09:48:30|4287||4287.5||4287.5||4287||123
1621417720000|2021-05-19 09:48:40|4287|4286|4286|4285|4287|4286|4286|4285|1639
1621417730000|2021-05-19 09:48:50|4285.5||4286||4286||4285.5||0
1621417740000|2021-05-19 09:49:00|4285.5|4285.5|4286|4285.5|4286|4285.5|4285.5|4285.5|50
1621417750000|2021-05-19 09:49:10|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|464
1621417760000|2021-05-19 09:49:20|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|100
1621417770000|2021-05-19 09:49:30|4287|4286|4287|4286.5|4287|4286.5|4287|4285.5|715
1621417780000|2021-05-19 09:49:40||4286||4286.5||4286.5||4286|395
1621417790000|2021-05-19 09:49:50||4286||4286||4286||4286|0
1621417820000|2021-05-19 09:50:20|4286.5|4285.5|4286.5|4285.5|4287|4285.5|4286|4285|835
1621417830000|2021-05-19 09:50:30||4285||4285||4285||4285|0
1621417840000|2021-05-19 09:50:40|4286||4286||4286||4286||0
1621417850000|2021-05-19 09:50:50|4285.5|4284.5|4285.5|4284|4285.5|4284.5|4285|4284|1340
1621417860000|2021-05-19 09:51:00||4284.5||4285||4285||4284.5|26
1621417870000|2021-05-19 09:51:10|4286|4285.5|4286|4285|4286.5|4286|4286|4285|1431
1621417880000|2021-05-19 09:51:20|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|232
1621417890000|2021-05-19 09:51:30|4286||4286||4286||4286||100
1621417900000|2021-05-19 09:51:40|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|1290
1621417910000|2021-05-19 09:51:50|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|1430
1621417920000|2021-05-19 09:52:00|4285|4284.5|4284|4283|4285|4284.5|4284|4283|235
1621417930000|2021-05-19 09:52:10|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|0
1621417940000|2021-05-19 09:52:20|4284|4283|4284.5|4283.5|4284.5|4283.5|4284|4283|0
1621417950000|2021-05-19 09:52:30||4284||4284||4284||4283.5|0
1621417960000|2021-05-19 09:52:40|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|2232
1621417970000|2021-05-19 09:52:50|4285|4284.5|4285.5|4284.5|4285.5|4285|4285|4284.5|696
1621417980000|2021-05-19 09:53:00|4285|4285|4285.5|4285|4285.5|4285|4285|4285|123
1621417990000|2021-05-19 09:53:10|4286|4285.5|4287|4286|4287.5|4286.5|4286|4285.5|1629
1621418010000|2021-05-19 09:53:30||4286.5||4286.5||4286.5||4286.5|0
1621418020000|2021-05-19 09:53:40|4286.5|4286|4286.5|4285.5|4287|4286|4286|4285|1416
1621418030000|2021-05-19 09:53:50|||||||||2
1621418040000|2021-05-19 09:54:00||4286||4286||4286||4286|0
1621418050000|2021-05-19 09:54:10||4285.5||4285.5||4285.5||4285.5|285
1621418060000|2021-05-19 09:54:20|4286||4286.5||4286.5||4286||0
1621418080000|2021-05-19 09:54:40|4286|4285|4285.5|4284.5|4286|4285|4285|4284|1430
1621418090000|2021-05-19 09:54:50|4285|4284|4284|4283|4285|4284|4284|4283|302
1621418100000|2021-05-19 09:55:00|4283.5|4283.5|4284.5|4284|4284.5|4284|4283.5|4283.5|953
1621418110000|2021-05-19 09:55:10|4285|4284.5|4285|4284.5|4285|4284.5|4284.5|4284|530
1621418120000|2021-05-19 09:55:20|4284.5|4284|4284.5|4284|4284.5|4284.5|4284.5|4284|583
1621418130000|2021-05-19 09:55:30|4285|4283.5|4284|4283|4285|4283.5|4284|4283|487
1621418140000|2021-05-19 09:55:40|4283.5|4282.5|4283.5|4282.5|4284|4282.5|4283.5|4282.5|353
1621418180000|2021-05-19 09:56:20|4283|4282|4283.5|4283|4283.5|4283|4282.5|4282|930
1621418190000|2021-05-19 09:56:30|4284|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283.5|1377
1621418200000|2021-05-19 09:56:40|4284|4283|4284|4283|4284.5|4283|4284|4283|811
1621418210000|2021-05-19 09:56:50|4284.5||4284||4284.5||4284||0
1621418220000|2021-05-19 09:57:00|4284.5|4283.5|4284|4283|4284.5|4283.5|4284|4283|215
1621418230000|2021-05-19 09:57:10|4283.5|4282.5|4283.5|4283|4283.5|4283|4283|4282|1151
1621418240000|2021-05-19 09:57:20|4284|4283.5|4284|4283|4284|4283.5|4284|4283|426
1621418250000|2021-05-19 09:57:30|4284.5|4283.5|4284.5|4283.5|4284.5|4284|4284|4283.5|675
1621418260000|2021-05-19 09:57:40|4285|4284|4285|4284.5|4285|4284.5|4285|4284|563
1621418270000|2021-05-19 09:57:50|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|207
1621418280000|2021-05-19 09:58:00|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284|842
1621418290000|2021-05-19 09:58:10|4285|4284.5|4286|4285|4286|4285.5|4285|4284.5|148
1621418300000|2021-05-19 09:58:20|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|0
1621418310000|2021-05-19 09:58:30|4286||4286||4286||4286||0
1621418330000|2021-05-19 09:58:50|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|673
1621418350000|2021-05-19 09:59:10|4286.5|4286|4287|4286.5|4287|4286.5|4286.5|4286|1082
1621418360000|2021-05-19 09:59:20|4286.5|4286|4287|4286.5|4287|4286.5|4286.5|4286|494
1621418370000|2021-05-19 09:59:30||4286||4286||4286||4286|110
1621418380000|2021-05-19 09:59:40|4286.5||4286.5||4287||4286.5||1061
1621418390000|2021-05-19 09:59:50|4287|4285.5|4286|4285.5|4287|4285.5|4286|4285.5|3
1621418400000|2021-05-19 10:00:00|4286.5||4287||4287||4286||0
1621418410000|2021-05-19 10:00:10|4286.5||4286.5||4286.5||4286.5||0
1621418420000|2021-05-19 10:00:20|4286|4285|4286|4285|4286|4285.5|4285.5|4285|567
1621418450000|2021-05-19 10:00:50|4286.5|4285.5|4287|4286|4287|4286|4286.5|4285.5|505
1621418470000|2021-05-19 10:01:10|4286.5||4286.5||4286.5||4286.5||0
1621418480000|2021-05-19 10:01:20|4287|4286.5|4288|4287|4288|4287|4287|4286|698
1621418500000|2021-05-19 10:01:40|4288.5|4287.5|4289|4288|4289|4288.5|4288.5|4287.5|181
1621418510000|2021-05-19 10:01:50|4288.5|4287.5|4288|4287.5|4288.5|4288|4288|4287.5|728
1621418520000|2021-05-19 10:02:00|4287.5|4287|4286.5|4286|4288|4287.5|4286.5|4286|1089
1621418530000|2021-05-19 10:02:10|4287|4285.5|4286|4285|4287|4285.5|4286|4285|6
1621418540000|2021-05-19 10:02:20|4286.5|4285.5|4287|4286|4287.5|4286.5|4286.5|4285.5|149
1621418550000|2021-05-19 10:02:30|4286.5|4285.5|4286.5|4285.5|4286.5|4286|4286.5|4285.5|0
1621418560000|2021-05-19 10:02:40|4287|4286|4287.5|4286.5|4287.5|4286.5|4287|4286|221
1621418570000|2021-05-19 10:02:50|4288|4287|4288|4287|4288|4287|4288|4287|0
1621418580000|2021-05-19 10:03:00|4287.5||4288||4288||4287.5||0
1621418590000|2021-05-19 10:03:10|4287.5|4286.5|4287|4286.5|4287.5|4286.5|4287|4286.5|1074
1621418600000|2021-05-19 10:03:20|4287.5|4287|4288|4287|4288|4287|4287.5|4287|441
1621418610000|2021-05-19 10:03:30|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|0
1621418620000|2021-05-19 10:03:40|4288||4288||4288||4288||0
1621418630000|2021-05-19 10:03:50|4287.5|4287|4288|4286.5|4288|4287|4287.5|4286.5|959
1621418640000|2021-05-19 10:04:00|4288.5|4287|4288|4287.5|4288.5|4288|4288|4287|602
1621418650000|2021-05-19 10:04:10|4288.5|4288|4288.5|4288|4289|4288|4288|4288|45
1621418660000|2021-05-19 10:04:20|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|440
1621418670000|2021-05-19 10:04:30|||||||||23
1621418710000|2021-05-19 10:05:10|4287.5|4287|4287.5|4286.5|4287.5|4287|4287.5|4286.5|798
1621418720000|2021-05-19 10:05:20|4287|4286|4286.5|4285.5|4287|4286.5|4286.5|4285.5|1017
1621418730000|2021-05-19 10:05:30|4287|4286|4287|4286.5|4287|4286.5|4287|4286|111
1621418740000|2021-05-19 10:05:40|||||||||1
1621418750000|2021-05-19 10:05:50|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4286.5|767
1621418760000|2021-05-19 10:06:00|4288|4287.5|4288|4287.5|4288.5|4287.5|4288|4287.5|380
1621418770000|2021-05-19 10:06:10|||||||||292
1621418780000|2021-05-19 10:06:20|4287.5|4287|4288.5|4288|4288.5|4288|4287.5|4287|1958
1621418790000|2021-05-19 10:06:30|4289|4288.5|4289.5|4288.5|4290|4288.5|4289|4288.5|162
1621418800000|2021-05-19 10:06:40|||||||||231
1621418830000|2021-05-19 10:07:10||4289||4289||4289||4289|12
1621418840000|2021-05-19 10:07:20|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|572
1621418850000|2021-05-19 10:07:30|4290.5|4290|4291|4290|4291|4290.5|4290.5|4290|1017
1621418860000|2021-05-19 10:07:40|4290.5||4290.5||4290.5||4290.5||11
1621418870000|2021-05-19 10:07:50|||||||||68
1621418880000|2021-05-19 10:08:00|4291|4290.5|4291|4290|4291|4290.5|4290.5|4290|281
1621418900000|2021-05-19 10:08:20|||||||||75
1621418910000|2021-05-19 10:08:30|4290.5|4289.5|4290|4289.5|4290.5|4290|4290|4289.5|2911
1621418920000|2021-05-19 10:08:40|4289.5|4289|4289.5|4288.5|4289.5|4289|4289.5|4288.5|1743
1621418930000|2021-05-19 10:08:50|4289||4289||4289||4289||271
1621418940000|2021-05-19 10:09:00|4288.5|4288|4289|4288|4289|4288.5|4288.5|4288|247
1621418950000|2021-05-19 10:09:10||4288.5||4288.5||4288.5||4288.5|0
1621418970000|2021-05-19 10:09:30|4288.5|4288|4288|4287.5|4288.5|4288.5|4288|4287|946
1621418980000|2021-05-19 10:09:40|4288.5|4288|4289|4288|4289|4288|4288|4287.5|370
1621418990000|2021-05-19 10:09:50|4288.5|4287.5|4288.5|4287.5|4289|4288|4288|4287.5|791
1621419000000|2021-05-19 10:10:00||4288||4287.5||4288||4287.5|626
1621419010000|2021-05-19 10:10:10|4288|4287|4287.5|4286.5|4288|4287|4287|4286.5|1763
1621419020000|2021-05-19 10:10:20|4288|4287|4288|4287|4288|4287.5|4288|4286.5|833
1621419050000|2021-05-19 10:10:50||4287.5||4287||4287.5||4287|0
1621419060000|2021-05-19 10:11:00|4288.5|4287.5|4288.5|4287.5|4288.5|4288|4288.5|4287|762
1621419070000|2021-05-19 10:11:10|||||||||200
1621419080000|2021-05-19 10:11:20|4289|4288|4289.5|4288.5|4289.5|4288.5|4289|4288|769
1621419090000|2021-05-19 10:11:30|4290|4289|4290|4289|4290|4289.5|4289.5|4289|339
1621419100000|2021-05-19 10:11:40|4289.5|4288.5|4289.5|4288.5|4290|4289|4289|4288.5|1345
1621419120000|2021-05-19 10:12:00|4289|4288|4288.5|4287.5|4289|4288|4288.5|4287.5|557
1621419130000|2021-05-19 10:12:10|4289|4288|4288.5|4287.5|4289|4288.5|4288.5|4287.5|665
1621419140000|2021-05-19 10:12:20|4288|4287|4286.5|4285.5|4288|4287.5|4286.5|4285.5|3213
1621419150000|2021-05-19 10:12:30|||||||||207
1621419160000|2021-05-19 10:12:40||4286||4285.5||4286||4285.5|23
1621419170000|2021-05-19 10:12:50|4287|4286|4286.5|4286|4287|4286.5|4286.5|4286|655
1621419190000|2021-05-19 10:13:10|4286|4285.5|4286|4285.5|4286|4285.5|4285.5|4284.5|821
1621419200000|2021-05-19 10:13:20|||||||||3
1621419210000|2021-05-19 10:13:30|4286.5||4286.5||4286.5||4286.5||3
1621419220000|2021-05-19 10:13:40|4286|4286|4286|4285.5|4286|4286|4286|4285.5|311
1621419230000|2021-05-19 10:13:50|||||||||74
1621419250000|2021-05-19 10:14:10|4285.5|4285|4286|4285|4286|4285|4285.5|4285|1034
1621419260000|2021-05-19 10:14:20|4285.5||4285.5||4285.5||4285.5||0
1621419270000|2021-05-19 10:14:30|4285|4284.5|4285|4284|4285|4284.5|4284|4283|1797
1621419280000|2021-05-19 10:14:40|4284.5||4284.5||4284.5||4284.5||0
1621419300000|2021-05-19 10:15:00|4285|4283.5|4285|4284.5|4285|4284.5|4285|4283.5|47
1621419310000|2021-05-19 10:15:10||4284||4284||4284||4284|0
1621419340000|2021-05-19 10:15:40|4284.5|4283.5|4284|4283.5|4284.5|4283.5|4284|4283.5|730
1621419350000|2021-05-19 10:15:50|4284.5|4284|4284.5|4283.5|4284.5|4284|4284.5|4283.5|345
1621419360000|2021-05-19 10:16:00|4284||4284||4284||4284||0
1621419370000|2021-05-19 10:16:10|4284.5|4284|4285|4284|4285|4284.5|4284.5|4284|787
1621419380000|2021-05-19 10:16:20|4285.5|4284.5|4285.5|4285|4285.5|4285|4285.5|4284.5|479
1621419390000|2021-05-19 10:16:30|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|727
1621419420000|2021-05-19 10:17:00|||||||||56
1621419430000|2021-05-19 10:17:10|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|116
1621419440000|2021-05-19 10:17:20|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4285.5|209
1621419470000|2021-05-19 10:17:50|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|1599
1621419480000|2021-05-19 10:18:00|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|0
1621419500000|2021-05-19 10:18:20|4285.5|4285|4285.5|4285|4286|4285|4285.5|4285|1376
1621419510000|2021-05-19 10:18:30|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|222
1621419520000|2021-05-19 10:18:40|4286|4285.5|4286|4285.5|4286.5|4285.5|4286|4285.5|112
1621419550000|2021-05-19 10:19:10|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|378
1621419560000|2021-05-19 10:19:20|4286|4285.5|4286.5|4285.5|4287|4286.5|4286|4285.5|1739
1621419570000|2021-05-19 10:19:30|4286||4286.5||4286.5||4286||0
1621419590000|2021-05-19 10:19:50|4286||4286||4286||4286||100
1621419600000|2021-05-19 10:20:00|4285.5|4285|4286|4285|4286|4285|4285.5|4285|648
1621419610000|2021-05-19 10:20:10|||||||||81
1621419620000|2021-05-19 10:20:20|4285.5|4284.5|4284|4283|4286|4284.5|4284|4283|1075
1621419630000|2021-05-19 10:20:30|4283.5|4282.5|4285|4284|4285|4284|4283.5|4282.5|200
1621419670000|2021-05-19 10:21:10|4284.5|4283.5|4284|4283.5|4284.5|4284|4283.5|4283|852
1621419680000|2021-05-19 10:21:20|4284.5||4284.5||4284.5||4284||200
1621419690000|2021-05-19 10:21:30|4285|4284|4285|4284|4285|4284|4285|4284|517
1621419720000|2021-05-19 10:22:00|||||||||1817
1621419730000|2021-05-19 10:22:10|4284.5||4285||4285||4284.5||3
1621419750000|2021-05-19 10:22:30|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283|1452
1621419770000|2021-05-19 10:22:50|4285|4284|4285|4284.5|4285|4284.5|4285|4283.5|95
1621419780000|2021-05-19 10:23:00|4284.5|4284|4284.5|4283.5|4284.5|4284|4284|4283.5|1209
1621419790000|2021-05-19 10:23:10|||||||||1
1621419800000|2021-05-19 10:23:20|4284|4283|4284.5|4283.5|4284.5|4283.5|4283.5|4282.5|997
1621419810000|2021-05-19 10:23:30|4285|4284|4286|4284.5|4286|4285|4285|4284|488
1621419820000|2021-05-19 10:23:40|4285.5|4284|4285.5|4284.5|4285.5|4284.5|4284.5|4283.5|684
1621419830000|2021-05-19 10:23:50|4285|4284|4285|4284|4285|4284|4285|4284|260
1621419850000|2021-05-19 10:24:10||4283.5||4283.5||4283.5||4283.5|111
1621419860000|2021-05-19 10:24:20|4285.5|4284|4286|4285.5|4286|4285.5|4285.5|4284|10
1621419870000|2021-05-19 10:24:30|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|148
1621419900000|2021-05-19 10:25:00|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4284.5|597
1621419910000|2021-05-19 10:25:10|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|469
1621419920000|2021-05-19 10:25:20|||||||||96
1621419940000|2021-05-19 10:25:40|4286||4286||4286||4285.5||0
1621419950000|2021-05-19 10:25:50||4285.5||4285.5||4285.5||4285.5|0
1621419960000|2021-05-19 10:26:00|4286.5|4286|4286.5|4285.5|4286.5|4286|4286|4285.5|832
1621419970000|2021-05-19 10:26:10|4286||4286.5||4286.5||4286||0
1621419980000|2021-05-19 10:26:20|4286||4286||4286||4286||0
1621419990000|2021-05-19 10:26:30|4286.5||4286.5||4286.5||4286.5||0
1621420000000|2021-05-19 10:26:40|4286||4286||4286.5||4286||0
1621420010000|2021-05-19 10:26:50|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|242
1621420020000|2021-05-19 10:27:00|||||||||275
1621420030000|2021-05-19 10:27:10|4285.5|4285.5|4286.5|4285.5|4286.5|4285.5|4285.5|4284.5|2703
1621420040000|2021-05-19 10:27:20|4287|4286|4287.5|4286.5|4287.5|4286.5|4287|4286|247
1621420050000|2021-05-19 10:27:30|4288|4287|4288.5|4287.5|4288.5|4287.5|4288|4287|275
1621420060000|2021-05-19 10:27:40|4289|4288|4288.5|4287.5|4289.5|4288.5|4288.5|4287.5|1399
1621420070000|2021-05-19 10:27:50|4288|4287|4289|4288|4289|4288|4287.5|4287|1703
1621420080000|2021-05-19 10:28:00|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|100
1621420090000|2021-05-19 10:28:10|4288|4287|4288|4287|4288.5|4287|4287.5|4287|265
1621420100000|2021-05-19 10:28:20|||||||||22
1621420110000|2021-05-19 10:28:30|4287.5||4287.5||4287.5||4287.5||0
1621420120000|2021-05-19 10:28:40|4288|4287.5|4288.5|4287.5|4288.5|4287.5|4288|4287|244
1621420130000|2021-05-19 10:28:50|4288||4288.5||4288.5||4288||60
1621420140000|2021-05-19 10:29:00|4289|4288|4289.5|4288.5|4289.5|4288.5|4289|4288|299
1621420150000|2021-05-19 10:29:10|4290|4289|4290|4289.5|4290.5|4289.5|4290|4289|143
1621420160000|2021-05-19 10:29:20|4290.5||4290.5||4290.5||4290.5||104
1621420170000|2021-05-19 10:29:30|4291|4290|4290.5|4290|4291|4290|4290|4289.5|1981
1621420180000|2021-05-19 10:29:40|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|569
1621420190000|2021-05-19 10:29:50|4290.5||4290.5||4290.5||4290.5||0
1621420200000|2021-05-19 10:30:00|4290|4289|4289|4288|4290.5|4289|4288.5|4287.5|3229
1621420210000|2021-05-19 10:30:10|4288.5||4288.5||4289||4288.5||0
1621420220000|2021-05-19 10:30:20|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|394
1621420230000|2021-05-19 10:30:30|4289||4289||4289.5||4289||0
1621420240000|2021-05-19 10:30:40|4288.5|4288|4289|4288|4289.5|4288.5|4288|4287.5|2303
1621420250000|2021-05-19 10:30:50|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|4288|4287.5|424
1621420270000|2021-05-19 10:31:10|4288||4288.5||4288.5||4288||335
1621420280000|2021-05-19 10:31:20|||||||||210
1621420290000|2021-05-19 10:31:30|4288|4287|4286.5|4286|4288.5|4287|4286.5|4285.5|1809
1621420300000|2021-05-19 10:31:40|4287|4286.5|4285|4284|4287|4286.5|4284.5|4284|3709
1621420310000|2021-05-19 10:31:50|||||||||100
1621420320000|2021-05-19 10:32:00|4284.5|4284.5|4285|4284.5|4285|4284.5|4284.5|4284.5|790
1621420330000|2021-05-19 10:32:10|4285.5|4285|4286.5|4285.5|4286.5|4285.5|4285.5|4285|1369
1621420360000|2021-05-19 10:32:40||4286||4286||4286||4286|0
1621420370000|2021-05-19 10:32:50|||||||||204
1621420380000|2021-05-19 10:33:00|4286|4285.5|4285.5|4284.5|4287|4286|4285|4284.5|1738
1621420390000|2021-05-19 10:33:10|||||||||200
1621420410000|2021-05-19 10:33:30|4285|4284|4285|4284|4285|4284.5|4284.5|4284|355
1621420420000|2021-05-19 10:33:40||4284.5||4284||4284.5||4284|325
1621420430000|2021-05-19 10:33:50|4284.5||4284.5||4284.5||4284.5||9
1621420480000|2021-05-19 10:34:40|4285|4284.5|4288|4286.5|4288|4286.5|4285|4284.5|3217
1621420490000|2021-05-19 10:34:50|4287.5|4286|4286.5|4285.5|4287.5|4286|4286|4285.5|803
1621420500000|2021-05-19 10:35:00|4287|4286|4287|4286|4287|4286|4287|4286|0
1621420510000|2021-05-19 10:35:10|4287.5|4286.5|4288|4287|4288|4287|4287.5|4286.5|265
1621420520000|2021-05-19 10:35:20|4288.5||4288||4288.5||4288||152
1621420530000|2021-05-19 10:35:30|4288.5|4287.5|4290|4289|4290.5|4289|4288.5|4287.5|375
1621420540000|2021-05-19 10:35:40|4290.5|4289.5|4291.5|4290|4291.5|4290|4290.5|4289.5|0
1621420550000|2021-05-19 10:35:50|4291|4289.5|4290|4289|4291|4289.5|4290|4289|890
1621420560000|2021-05-19 10:36:00|4289.5|4288.5|4289.5|4289|4290|4289.5|4289|4288.5|1494
1621420580000|2021-05-19 10:36:20|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4288.5|260
1621420590000|2021-05-19 10:36:30|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|317
1621420620000|2021-05-19 10:37:00|4288.5|4288|4288.5|4287.5|4288.5|4288|4288.5|4287.5|1068
1621420630000|2021-05-19 10:37:10|4288|4287|4288.5|4288|4288.5|4288|4287.5|4286.5|3410
1621420650000|2021-05-19 10:37:30||4287.5||4287.5||4288||4287.5|1085
1621420660000|2021-05-19 10:37:40||4288||4288||4288||4288|675
1621420680000|2021-05-19 10:38:00|4288|4287|4287.5|4286.5|4288|4287.5|4287|4286.5|243
1621420690000|2021-05-19 10:38:10|4287|4286|4286.5|4285.5|4287|4286|4286.5|4285.5|422
1621420700000|2021-05-19 10:38:20|4287|4286|4287.5|4286.5|4287.5|4287|4287|4286|795
1621420710000|2021-05-19 10:38:30|4287|4286|4287|4286|4287|4286|4287|4286|90
1621420720000|2021-05-19 10:38:40|||||||||260
1621420730000|2021-05-19 10:38:50|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|0
1621420740000|2021-05-19 10:39:00|4287||4287.5||4287.5||4287||26
1621420750000|2021-05-19 10:39:10|4287||4287||4287.5||4287||0
1621420760000|2021-05-19 10:39:20|4286.5|4286|4286.5|4285.5|4286.5|4286|4286|4285.5|871
1621420790000|2021-05-19 10:39:50|||||||||24
1621420800000|2021-05-19 10:40:00|4287|4286|4287|4286.5|4287|4286.5|4287|4285.5|1189
1621420810000|2021-05-19 10:40:10|4287.5|4287|4288.5|4287.5|4288.5|4288|4287.5|4287|990
1621420820000|2021-05-19 10:40:20|4288||4288.5||4288.5||4288||2000
1621420830000|2021-05-19 10:40:30|4288||4288.5||4288.5||4288||334
1621420840000|2021-05-19 10:40:40|4288|4287|4288|4287|4288|4287|4287.5|4287|661
1621420850000|2021-05-19 10:40:50||4287.5||4287.5||4287.5||4287.5|0
1621420860000|2021-05-19 10:41:00|4288.5|4288|4289.5|4289|4289.5|4289|4288.5|4287.5|2300
1621420870000|2021-05-19 10:41:10|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4287.5|428
1621420880000|2021-05-19 10:41:20|4288|4287.5|4288.5|4287.5|4288.5|4287.5|4288|4287.5|456
1621420900000|2021-05-19 10:41:40|4289|4288|4289.5|4288.5|4289.5|4288.5|4289|4288|364
1621420910000|2021-05-19 10:41:50|4289|4288|4288.5|4287.5|4289.5|4288.5|4288|4287.5|1180
1621420930000|2021-05-19 10:42:10||4288||4288||4288||4288|0
1621420940000|2021-05-19 10:42:20|4289||4288.5||4289||4288.5||0
1621420950000|2021-05-19 10:42:30|4288|4287.5|4288.5|4287.5|4288.5|4287.5|4288|4287.5|170
1621420960000|2021-05-19 10:42:40|4289|4288|4289|4288|4289|4288|4289|4288|1
1621420970000|2021-05-19 10:42:50|4289.5|4288.5|4289.5|4289|4289.5|4289|4289.5|4288.5|210
1621420980000|2021-05-19 10:43:00|4290|4289.5|4290|4289|4290|4289.5|4289.5|4289|270
1621420990000|2021-05-19 10:43:10|4289.5|4288.5|4289.5|4289|4290|4289|4289.5|4288.5|639
1621421000000|2021-05-19 10:43:20|4290||4290||4290||4290||200
1621421010000|2021-05-19 10:43:30|||||||||52
1621421020000|2021-05-19 10:43:40|4290.5|4289.5|4290.5|4290|4290.5|4290|4290.5|4289.5|175
1621421030000|2021-05-19 10:43:50|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|89
1621421050000|2021-05-19 10:44:10|4290|4289|4289.5|4289|4290|4289|4289|4288|2228
1621421060000|2021-05-19 10:44:20|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|99
1621421070000|2021-05-19 10:44:30|4290|4289|4290.5|4289.5|4290.5|4289.5|4289.5|4289|76
1621421080000|2021-05-19 10:44:40||4290||4290||4290||4290|0
1621421090000|2021-05-19 10:44:50|4291|4290.5|4291|4290|4291|4290.5|4291|4290|220
1621421110000|2021-05-19 10:45:10|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|29
1621421120000|2021-05-19 10:45:20|4292||4291.5||4292||4291.5||0
1621421130000|2021-05-19 10:45:30|||||||||100
1621421140000|2021-05-19 10:45:40|||||||||257
1621421170000|2021-05-19 10:46:10|4292|4291|4293.5|4292.5|4293.5|4292.5|4292|4291|614
1621421180000|2021-05-19 10:46:20|4293|4292|4293|4291.5|4293.5|4292|4292.5|4291.5|418
1621421190000|2021-05-19 10:46:30|4293.5|4292|4294|4293|4294|4293|4293.5|4292|999
1621421200000|2021-05-19 10:46:40|4293.5|4293.5|4292|4291.5|4294|4293.5|4292|4291.5|1967
1621421210000|2021-05-19 10:46:50||4291||4291||4291||4291|0
1621421220000|2021-05-19 10:47:00|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|232
1621421230000|2021-05-19 10:47:10|4292|4291|4292|4291|4292|4291|4292|4291|0
1621421240000|2021-05-19 10:47:20|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|4291.5|4290.5|0
1621421250000|2021-05-19 10:47:30|4292||4291.5||4292||4291.5||0
1621421260000|2021-05-19 10:47:40|4292||4292||4292||4292||0
1621421270000|2021-05-19 10:47:50|4291.5|4291|4292|4291|4292|4291|4291.5|4291|0
1621421280000|2021-05-19 10:48:00|4292.5|4291.5|4292.5|4291.5|4292.5|4292|4292|4291.5|491
1621421290000|2021-05-19 10:48:10|4292|4291|4292|4291|4292.5|4291|4291.5|4291|1898
1621421300000|2021-05-19 10:48:20|4291.5||4292||4292||4291.5||100
1621421310000|2021-05-19 10:48:30||4291.5||4291.5||4291.5||4291.5|200
1621421320000|2021-05-19 10:48:40|4292.5||4292.5||4292.5||4292.5||0
1621421340000|2021-05-19 10:49:00|4292||4292||4292||4292||0
1621421360000|2021-05-19 10:49:20|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|351
1621421370000|2021-05-19 10:49:30|4292|4291.5|4292|4291.5|4292.5|4292|4292|4291.5|266
1621421390000|2021-05-19 10:49:50|4292.5|4292|4293|4292|4293|4292|4292.5|4292|292
1621421400000|2021-05-19 10:50:00|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|67
1621421410000|2021-05-19 10:50:10|4293|4292|4293|4292|4293|4292|4293|4292|0
1621421420000|2021-05-19 10:50:20|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|5
1621421430000|2021-05-19 10:50:30|4293||4293.5||4293.5||4293||0
1621421440000|2021-05-19 10:50:40||4293||4293||4293||4293|0
1621421460000|2021-05-19 10:51:00|4294|4293.5|4293.5|4293|4294.5|4293.5|4293.5|4293|707
1621421470000|2021-05-19 10:51:10|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|53
1621421480000|2021-05-19 10:51:20|4294.5|4293|4295|4294|4295|4294.5|4294.5|4293|799
1621421500000|2021-05-19 10:51:40||4294.5||4294.5||4294.5||4294.5|1
1621421510000|2021-05-19 10:51:50|||||||||500
1621421520000|2021-05-19 10:52:00|4294.5|4294|4296|4295|4296|4295|4294.5|4294|1682
1621421530000|2021-05-19 10:52:10|4296.5|4295.5|4296|4295|4296.5|4295.5|4295.5|4295|181
1621421540000|2021-05-19 10:52:20|4296.5|4295.5|4296.5|4295.5|4296.5|4296|4296.5|4295.5|215
1621421550000|2021-05-19 10:52:30|4296|4295|4295.5|4295|4296|4295|4295.5|4295|1445
1621421560000|2021-05-19 10:52:40|||||||||111
1621421570000|2021-05-19 10:52:50|4296||4296||4296||4296||0
1621421580000|2021-05-19 10:53:00|4295.5|4294.5|4294.5|4294|4296|4295|4294.5|4294|1744
1621421590000|2021-05-19 10:53:10|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|242
1621421610000|2021-05-19 10:53:30|4295.5|4294|4294.5|4294|4295.5|4294|4294.5|4294|453
1621421630000|2021-05-19 10:53:50|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|185
1621421680000|2021-05-19 10:54:40|4295.5|4295|4295|4294.5|4296|4295.5|4295|4294.5|1421
1621421690000|2021-05-19 10:54:50|4295.5||4295.5||4295.5||4295.5||0
1621421700000|2021-05-19 10:55:00|4295||4295.5||4295.5||4295||253
1621421710000|2021-05-19 10:55:10||4295||4294.5||4295||4294.5|50
1621421720000|2021-05-19 10:55:20|4296|4295|4296|4295|4296|4295|4296|4295|0
1621421730000|2021-05-19 10:55:30|4295.5||4296||4296||4295.5||0
1621421740000|2021-05-19 10:55:40|4295.5|4295.5|4295.5|4295|4296|4295.5|4295.5|4295|385
1621421750000|2021-05-19 10:55:50|4296|4295.5|4295.5|4295|4296|4295.5|4295.5|4295|2045
1621421760000|2021-05-19 10:56:00|4296||4296||4296||4296||270
1621421770000|2021-05-19 10:56:10|4295.5||4295.5||4295.5||4295.5||0
1621421780000|2021-05-19 10:56:20|4295|4294.5|4293.5|4292.5|4295|4294.5|4293.5|4292.5|2914
1621421790000|2021-05-19 10:56:30|4294|4293|4294|4293|4294.5|4293.5|4293.5|4293|471
1621421800000|2021-05-19 10:56:40|4293.5|4293.5|4294|4293|4294|4293.5|4293.5|4293|300
1621421810000|2021-05-19 10:56:50|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294|4293.5|321
1621421820000|2021-05-19 10:57:00|4294|4293|4294|4293|4294|4293|4293.5|4293|767
1621421850000|2021-05-19 10:57:30|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|0
1621421860000|2021-05-19 10:57:40|4295|4294|4295.5|4294.5|4295.5|4294.5|4295|4294|251
1621421870000|2021-05-19 10:57:50||4294||4294.5||4294.5||4294|0
1621421880000|2021-05-19 10:58:00||4294||4294||4294.5||4294|0
1621421900000|2021-05-19 10:58:20|4295|4294.5|4295|4294|4295|4294.5|4295|4294|0
1621421910000|2021-05-19 10:58:30|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|4295.5|4294|38
1621421920000|2021-05-19 10:58:40|4295|4295|4295.5|4295|4295.5|4295|4295|4295|0
1621421930000|2021-05-19 10:58:50|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295.5|274
1621421960000|2021-05-19 10:59:20|4297|4296|4298|4297|4298|4297|4297|4296|219
1621421970000|2021-05-19 10:59:30|||||||||100
1621421980000|2021-05-19 10:59:40|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|0
1621421990000|2021-05-19 10:59:50||4298||4298||4298||4298|0
1621422000000|2021-05-19 11:00:00|4298|4297.5|4295.5|4295|4298|4297.5|4295.5|4295|3929
1621422010000|2021-05-19 11:00:10|4295|4294.5|4296|4295|4296|4295|4295|4294|340
1621422030000|2021-05-19 11:00:30|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|4295|4294|329
1621422040000|2021-05-19 11:00:40||4295||4295||4295||4294.5|76
1621422050000|2021-05-19 11:00:50|4296|4295.5|4296|4295.5|4296|4295.5|4295.5|4295|269
1621422060000|2021-05-19 11:01:00|4296.5||4296.5||4296.5||4296||1
1621422070000|2021-05-19 11:01:10||4296||4296||4296||4295.5|65
1621422090000|2021-05-19 11:01:30|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|495
1621422100000|2021-05-19 11:01:40|4295.5|4295|4296|4295|4296|4295.5|4295.5|4295|827
1621422110000|2021-05-19 11:01:50|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|0
1621422120000|2021-05-19 11:02:00|||||||||165
1621422130000|2021-05-19 11:02:10||4296||4296||4296||4296|0
1621422140000|2021-05-19 11:02:20|4296|4295.5|4293|4292|4296|4295.5|4293|4292|1451
1621422150000|2021-05-19 11:02:30|4293.5|4292.5|4293.5|4293|4293.5|4293|4293|4292|713
1621422160000|2021-05-19 11:02:40|4294|4293.5|4294.5|4293.5|4294.5|4293.5|4294|4293.5|413
1621422170000|2021-05-19 11:02:50|4295|4294|4295.5|4294.5|4295.5|4294.5|4295|4294|265
1621422200000|2021-05-19 11:03:20|4296||4296||4296||4296||0
1621422210000|2021-05-19 11:03:30|4296.5|4295|4296.5|4295.5|4296.5|4295.5|4296.5|4295|0
1621422220000|2021-05-19 11:03:40|4296|4295|4295.5|4295|4296|4295|4295.5|4295|569
1621422230000|2021-05-19 11:03:50|4295|4294.5|4295.5|4294.5|4295.5|4294.5|4295|4294.5|524
1621422240000|2021-05-19 11:04:00|4295|4294|4295|4294|4295|4294|4294.5|4294|579
1621422250000|2021-05-19 11:04:10|4294.5|4294.5|4294.5|4294|4295|4294.5|4294.5|4293.5|1334
1621422260000|2021-05-19 11:04:20|4294|4293.5|4294|4293|4294.5|4293.5|4293.5|4293|98
1621422280000|2021-05-19 11:04:40|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|0
1621422290000|2021-05-19 11:04:50|||||||||2
1621422300000|2021-05-19 11:05:00|||||||||119
1621422320000|2021-05-19 11:05:20|4294||4294||4294||4294||38
1621422330000|2021-05-19 11:05:30|4294.5||4294||4294.5||4294||0
1621422350000|2021-05-19 11:05:50|4294.5||4294.5||4294.5||4294||83
1621422370000|2021-05-19 11:06:10|4294||4294||4294||4294||0
1621422380000|2021-05-19 11:06:20|4294.5|4294|4296|4295|4296|4295.5|4294.5|4294|1715
1621422390000|2021-05-19 11:06:30|4295.5|4295.5|4295.5|4295|4296|4295.5|4295|4294.5|1249
1621422410000|2021-05-19 11:06:50|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295.5|262
1621422420000|2021-05-19 11:07:00|4296|4295|4295.5|4295|4296.5|4295.5|4295.5|4295|1396
1621422430000|2021-05-19 11:07:10|||||||||1
1621422440000|2021-05-19 11:07:20|4296|4295.5|4294.5|4294|4296|4295.5|4294|4293.5|1423
1621422450000|2021-05-19 11:07:30|4295|4294.5|4295|4294|4295|4294.5|4295|4294|228
1621422460000|2021-05-19 11:07:40|4294.5|4293.5|4294.5|4293.5|4295|4293.5|4294|4293|316
1621422470000|2021-05-19 11:07:50|4294|4293|4294|4293|4294|4293|4293.5|4293|447
1621422480000|2021-05-19 11:08:00||4293.5||4293.5||4293.5||4293.5|93
1621422490000|2021-05-19 11:08:10|||||||||62
1621422510000|2021-05-19 11:08:30|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|394
1621422530000|2021-05-19 11:08:50|||||||||100
1621422540000|2021-05-19 11:09:00|4294|4293.5|4293|4292|4294.5|4294|4292|4291.5|3946
1621422560000|2021-05-19 11:09:20|4292.5||4293||4293||4292.5||259
1621422570000|2021-05-19 11:09:30|4293.5|4292.5|4293.5|4293|4293.5|4293|4293.5|4292.5|565
1621422580000|2021-05-19 11:09:40|4294|4293.5|4294.5|4293.5|4294.5|4293.5|4294|4293.5|330
1621422600000|2021-05-19 11:10:00|4294||4294.5||4294.5||4294||0
1621422610000|2021-05-19 11:10:10|4294||4294.5||4294.5||4294||191
1621422620000|2021-05-19 11:10:20|4295|4294|4295|4294|4295|4294|4295|4294|0
1621422650000|2021-05-19 11:10:50|4294.5|4293.5|4294.5|4294|4294.5|4294|4294|4293.5|1603
1621422660000|2021-05-19 11:11:00|4294|4293.5|4294|4293.5|4294.5|4293.5|4294|4293.5|219
1621422670000|2021-05-19 11:11:10|||||||||125
1621422710000|2021-05-19 11:11:50|4294.5|4294|4295|4294.5|4295|4294.5|4294.5|4294|553
1621422720000|2021-05-19 11:12:00|4295.5|4295|4296|4295|4296|4295|4295|4295|100
1621422740000|2021-05-19 11:12:20|4296.5|4295.5|4297|4296.5|4297.5|4296.5|4296.5|4295.5|545
1621422750000|2021-05-19 11:12:30|4297.5|4297|4298|4297|4298|4297|4297.5|4297|50
1621422760000|2021-05-19 11:12:40|4298.5|4297.5|4299|4298|4299|4298|4298.5|4297.5|0
1621422770000|2021-05-19 11:12:50|4298.5|4297.5|4297.5|4297|4298.5|4297.5|4297|4296.5|5073
1621422800000|2021-05-19 11:13:20|4298|4297.5|4298.5|4297.5|4298.5|4297.5|4298|4297.5|178
1621422810000|2021-05-19 11:13:30|||||||||100
1621422840000|2021-05-19 11:14:00|4298|4297|4298|4297|4298.5|4297|4297.5|4297|1962
1621422850000|2021-05-19 11:14:10|||||||||500
1621422860000|2021-05-19 11:14:20|||||||||365
1621422870000|2021-05-19 11:14:30|4298.5|4297.5|4298.5|4298|4298.5|4298|4298.5|4297.5|261
1621422880000|2021-05-19 11:14:40|||||||||732
1621422890000|2021-05-19 11:14:50|4298|4297.5|4297.5|4297|4298|4297.5|4297.5|4297|1856
1621422910000|2021-05-19 11:15:10|4297|4296.5|4296.5|4295.5|4297|4296.5|4296|4295|2303
1621422920000|2021-05-19 11:15:20|4297|4296|4297|4296|4297|4296|4297|4296|0
1621422940000|2021-05-19 11:15:40|||||||||486
1621422950000|2021-05-19 11:15:50|4296.5|4295.5|4296|4295|4296.5|4295.5|4295.5|4294.5|728
1621422960000|2021-05-19 11:16:00|4295.5|4294.5|4294|4293.5|4295.5|4294.5|4294|4293.5|1864
1621422970000|2021-05-19 11:16:10|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|678
1621422980000|2021-05-19 11:16:20|4294.5||4294.5||4294.5||4294.5||0
1621423010000|2021-05-19 11:16:50|4294|4293|4293.5|4292.5|4294|4293|4293|4292|383
1621423020000|2021-05-19 11:17:00|4293||4293||4293.5||4293||0
1621423030000|2021-05-19 11:17:10|4292.5|4292|4292.5|4291.5|4292.5|4292|4292.5|4291.5|530
1621423040000|2021-05-19 11:17:20|4292||4292||4292||4292||240
1621423060000|2021-05-19 11:17:40|4291.5|4291|4291.5|4291|4292|4291.5|4291.5|4291|4925
1621423070000|2021-05-19 11:17:50|4291|4290.5|4290|4289|4291|4290.5|4290|4289|1239
1621423080000|2021-05-19 11:18:00|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|143
1621423090000|2021-05-19 11:18:10|4289|4288|4288.5|4288|4289|4288|4288.5|4288|235
1621423100000|2021-05-19 11:18:20|4289|4288.5|4290|4289|4290|4289|4289|4288.5|802
1621423130000|2021-05-19 11:18:50|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288|531
1621423140000|2021-05-19 11:19:00|||||||||942
1621423150000|2021-05-19 11:19:10|4289|4288|4288.5|4287.5|4289.5|4288|4288.5|4287.5|791
1621423160000|2021-05-19 11:19:20|4289|4288|4289|4288|4289.5|4289|4288.5|4287.5|88
1621423170000|2021-05-19 11:19:30|4288.5|4287.5|4287.5|4286.5|4288.5|4287.5|4287.5|4286.5|2180
1621423190000|2021-05-19 11:19:50|4288|4287|4288.5|4288|4288.5|4288|4287.5|4287|1165
1621423200000|2021-05-19 11:20:00|4289|4288.5|4288|4287|4289|4288.5|4287.5|4287|2551
1621423210000|2021-05-19 11:20:10|4287.5||4288||4288||4287.5||14
1621423220000|2021-05-19 11:20:20|4287.5||4288||4288||4287.5||0
1621423230000|2021-05-19 11:20:30|4287.5|4286.5|4287.5|4286.5|4288|4286.5|4286.5|4286|5785
1621423240000|2021-05-19 11:20:40|4287|4287|4287|4286.5|4287.5|4287|4287|4286.5|1842
1621423250000|2021-05-19 11:20:50|4287.5|4287|4286.5|4285|4287.5|4287|4286|4285|1359
1621423260000|2021-05-19 11:21:00|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|787
1621423270000|2021-05-19 11:21:10|4286|4285|4287.5|4287|4287.5|4287|4285.5|4284.5|2869
1621423280000|2021-05-19 11:21:20||4286.5||4286.5||4286.5||4286.5|20
1621423290000|2021-05-19 11:21:30|4287||4287.5||4287.5||4287||435
1621423300000|2021-05-19 11:21:40|4288|4287|4288|4287|4288|4287|4288|4287|659
1621423310000|2021-05-19 11:21:50|4287.5|4286.5|4286.5|4285.5|4288|4286.5|4286.5|4285.5|2363
1621423320000|2021-05-19 11:22:00|||||||||100
1621423330000|2021-05-19 11:22:10|||||||||46
1621423340000|2021-05-19 11:22:20|4287|4286|4287|4286|4287|4286|4286.5|4286|38
1621423360000|2021-05-19 11:22:40|4286.5|4285.5|4285.5|4284.5|4287|4285.5|4285|4284.5|1644
1621423370000|2021-05-19 11:22:50|||||||||100
1621423380000|2021-05-19 11:23:00|4285||4285.5||4285.5||4285||100
1621423390000|2021-05-19 11:23:10|4285|4285|4287.5|4286.5|4287.5|4286.5|4285|4285|9149
1621423400000|2021-05-19 11:23:20|4287|4286|4286.5|4286|4287.5|4286|4286.5|4286|979
1621423410000|2021-05-19 11:23:30|4287|4285.5|4285|4284|4287|4285.5|4285|4284|2791
1621423420000|2021-05-19 11:23:40|4285.5||4285.5||4285.5||4285.5||23
1621423430000|2021-05-19 11:23:50|4285||4285||4285||4285||0
1621423440000|2021-05-19 11:24:00|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|222
1621423450000|2021-05-19 11:24:10|4285||4285.5||4285.5||4285||0
1621423460000|2021-05-19 11:24:20|||||||||29
1621423470000|2021-05-19 11:24:30||4285||4284.5||4285||4284.5|0
1621423480000|2021-05-19 11:24:40|4285|4284|4285|4284.5|4285.5|4284.5|4284|4283.5|2775
1621423500000|2021-05-19 11:25:00|4285.5|4285|4286|4285|4286|4285|4285.5|4285|1016
1621423510000|2021-05-19 11:25:10|4285.5|4285.5|4286|4285.5|4286|4285.5|4285.5|4285.5|540
1621423520000|2021-05-19 11:25:20|||||||||352
1621423530000|2021-05-19 11:25:30|4286.5|4286|4287.5|4286.5|4287.5|4287|4286.5|4286|1193
1621423540000|2021-05-19 11:25:40|4287|4286|4287|4286.5|4287.5|4286.5|4287|4286|1637
1621423550000|2021-05-19 11:25:50|4286.5|4286|4286.5|4285|4286.5|4286|4285.5|4284.5|2804
1621423560000|2021-05-19 11:26:00|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|12
1621423570000|2021-05-19 11:26:10|4285.5|4285|4285|4284|4285.5|4285|4285|4284|748
1621423580000|2021-05-19 11:26:20|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|0
1621423600000|2021-05-19 11:26:40|4286|4285|4286|4285.5|4286|4285.5|4286|4285|505
1621423610000|2021-05-19 11:26:50|4285.5|4285|4286|4285|4286|4285|4285.5|4285|58
1621423620000|2021-05-19 11:27:00|4286.5|4285.5|4286.5|4285.5|4286.5|4286|4286.5|4285.5|481
1621423630000|2021-05-19 11:27:10|4286|4285|4285.5|4284.5|4286.5|4285|4285.5|4284.5|1498
1621423640000|2021-05-19 11:27:20|4286|4285|4286|4285|4286|4285.5|4285.5|4285|712
1621423650000|2021-05-19 11:27:30|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|0
1621423660000|2021-05-19 11:27:40|4286|4285|4285.5|4284.5|4286.5|4285.5|4285|4284.5|4035
1621423670000|2021-05-19 11:27:50|4285|4284|4285.5|4285|4285.5|4285|4284.5|4283.5|2861
1621423680000|2021-05-19 11:28:00|4286||4286||4286||4286||38
1621423700000|2021-05-19 11:28:20|4285.5|4284.5|4284.5|4283.5|4286|4284.5|4284.5|4283.5|1027
1621423710000|2021-05-19 11:28:30|4284|4283|4284|4283|4284|4283|4284|4283|417
1621423720000|2021-05-19 11:28:40|4283.5|4282.5|4282.5|4282|4284|4282.5|4282|4281.5|416
1621423730000|2021-05-19 11:28:50|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|1334
1621423740000|2021-05-19 11:29:00|4282.5|4282|4282.5|4281.5|4282.5|4282|4281.5|4281|1940
1621423750000|2021-05-19 11:29:10|4283|4282|4282|4281.5|4283|4282|4282|4281.5|127
1621423770000|2021-05-19 11:29:30|4281.5|4281|4281|4280|4282|4281|4280.5|4280|3790
1621423780000|2021-05-19 11:29:40|4281.5|4280.5|4281.5|4280.5|4281.5|4281|4280.5|4280|1422
1621423790000|2021-05-19 11:29:50|4282|4281|4282|4281|4282|4281|4282|4281|0
1621423800000|2021-05-19 11:30:00|4282.5|4281.5|4281.5|4280.5|4282.5|4282|4281|4280.5|2742
1621423810000|2021-05-19 11:30:10|4282|4281|4282.5|4281.5|4282.5|4281.5|4282|4281|632
1621423820000|2021-05-19 11:30:20||4282||4282||4282||4282|0
1621423830000|2021-05-19 11:30:30|4282|4281.5|4282|4281.5|4282.5|4281.5|4282|4281.5|320
1621423840000|2021-05-19 11:30:40|4281.5|4281|4281|4280.5|4282|4281|4281|4280.5|263
1621423850000|2021-05-19 11:30:50|4281.5|4281|4282|4281|4282|4281.5|4281.5|4281|2116
1621423860000|2021-05-19 11:31:00|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|39
1621423880000|2021-05-19 11:31:20|4282|4281|4281.5|4280.5|4282|4281.5|4281.5|4280.5|1032
1621423890000|2021-05-19 11:31:30|4281|4280|4280.5|4279.5|4281|4280|4280.5|4279.5|31
1621423900000|2021-05-19 11:31:40|4280|4279|4279.5|4279|4280|4279|4279.5|4279|275
1621423910000|2021-05-19 11:31:50|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|97
1621423920000|2021-05-19 11:32:00|4280.5|4279|4281|4279.5|4281|4280|4280.5|4279|152
1621423930000|2021-05-19 11:32:10|4280.5||4280.5||4280.5||4280.5||0
1621423940000|2021-05-19 11:32:20|4281|4280|4281|4280|4281|4280|4280|4279.5|384
1621423950000|2021-05-19 11:32:30|4280.5|4279.5|4281|4280|4281.5|4280.5|4280.5|4279.5|726
1621423960000|2021-05-19 11:32:40|4280.5|4279.5|4280.5|4279.5|4280.5|4280|4280|4279.5|527
1621423970000|2021-05-19 11:32:50|4280|4279|4279.5|4278.5|4280.5|4280|4279|4278|5573
1621423980000|2021-05-19 11:33:00|4280|4279|4279.5|4278.5|4280|4279.5|4279|4278|2206
1621423990000|2021-05-19 11:33:10|4279|4278|4279|4278|4279|4278|4278.5|4278|111
1621424000000|2021-05-19 11:33:20|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|0
1621424020000|2021-05-19 11:33:40|4279|4278|4279|4278|4279|4278|4278.5|4278|100
1621424030000|2021-05-19 11:33:50|4278.5|4277.5|4278.5|4278|4278.5|4278|4278|4277|245
1621424050000|2021-05-19 11:34:10|4278|4277.5|4278|4277.5|4278.5|4277.5|4276.5|4275.5|4502
1621424060000|2021-05-19 11:34:20|4277.5|4277|4277.5|4276.5|4278|4277|4276.5|4276|2561
1621424070000|2021-05-19 11:34:30|4277|4277|4277.5|4277|4277.5|4277|4277|4276|773
1621424080000|2021-05-19 11:34:40|||||||||60
1621424090000|2021-05-19 11:34:50|4278|4277.5|4278|4277|4278|4277.5|4278|4277|714
1621424100000|2021-05-19 11:35:00|4277.5|4277.5|4278.5|4278|4278.5|4278|4277.5|4277.5|335
1621424110000|2021-05-19 11:35:10|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|1807
1621424120000|2021-05-19 11:35:20|4280|4279.5|4279.5|4278.5|4280.5|4279.5|4279|4278.5|2990
1621424130000|2021-05-19 11:35:30|||||||||400
1621424150000|2021-05-19 11:35:50|4280|4279|4280|4279.5|4280.5|4279.5|4280|4279|960
1621424160000|2021-05-19 11:36:00|4279.5|4279|4280|4279|4280|4279|4279.5|4279|47640
1621424170000|2021-05-19 11:36:10|4279.5|4278.5|4279|4278|4279.5|4278.5|4279|4278|449
1621424180000|2021-05-19 11:36:20|4278.5||4279||4279||4278.5||0
1621424190000|2021-05-19 11:36:30|4279.5|4278.5|4279.5|4279|4279.5|4279|4279.5|4278.5|785
1621424200000|2021-05-19 11:36:40|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|274
1621424220000|2021-05-19 11:37:00|4280.5|4280|4281|4280|4281|4280|4280.5|4280|224
1621424240000|2021-05-19 11:37:20|4280.5||4281||4281||4280.5||580
1621424270000|2021-05-19 11:37:50|4280.5|4279.5|4280.5|4279.5|4280.5|4280|4280|4279.5|1636
1621424280000|2021-05-19 11:38:00|4281|4280|4280.5|4280|4281|4280.5|4280.5|4280|494
1621424290000|2021-05-19 11:38:10|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|0
1621424300000|2021-05-19 11:38:20|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|473
1621424310000|2021-05-19 11:38:30|4280.5|4280|4280.5|4279.5|4280.5|4280|4280.5|4279.5|617
1621424320000|2021-05-19 11:38:40|4280|4279|4280|4279|4280|4279|4279.5|4279|665
1621424330000|2021-05-19 11:38:50|4279.5|4279.5|4281|4279.5|4281|4279.5|4279.5|4279.5|1050
1621424340000|2021-05-19 11:39:00|4280.5|4279|4279.5|4278.5|4280.5|4279|4279|4278|144
1621424350000|2021-05-19 11:39:10|||||||||200
1621424360000|2021-05-19 11:39:20|4279|4278|4279|4277.5|4279|4278|4279|4277.5|0
1621424370000|2021-05-19 11:39:30||4278||4278||4278||4277.5|219
1621424380000|2021-05-19 11:39:40|4278.5|4277.5|4279|4278|4279|4278|4278.5|4277.5|50
1621424390000|2021-05-19 11:39:50|4279.5|4278.5|4279.5|4279|4280|4279|4279.5|4278.5|83
1621424400000|2021-05-19 11:40:00|4280|4278.5|4278.5|4278|4280|4279|4278.5|4278|1223
1621424410000|2021-05-19 11:40:10|4278|4277|4279.5|4278.5|4279.5|4278.5|4277.5|4276.5|2109
1621424420000|2021-05-19 11:40:20|||||||||82
1621424430000|2021-05-19 11:40:30|4280|4279|4280|4279|4280.5|4279.5|4279.5|4279|374
1621424440000|2021-05-19 11:40:40|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|0
1621424450000|2021-05-19 11:40:50|4280|4279|4279|4278.5|4280.5|4279|4279|4278.5|900
1621424460000|2021-05-19 11:41:00|4278.5|4278|4279|4278.5|4279.5|4279|4278.5|4277.5|3284
1621424470000|2021-05-19 11:41:10|4279.5|4279|4279.5|4278.5|4279.5|4279|4279.5|4278.5|0
1621424480000|2021-05-19 11:41:20|4279|4278|4278|4277|4279|4278|4278|4277|1015
1621424490000|2021-05-19 11:41:30|4277.5|4277.5|4278|4277.5|4278|4277.5|4277.5|4277.5|2393
1621424500000|2021-05-19 11:41:40|4278.5|4278|4279|4278|4279|4278|4278.5|4277.5|3742
1621424520000|2021-05-19 11:42:00|4278.5|4277.5|4278.5|4278|4278.5|4278|4277.5|4277|1465
1621424530000|2021-05-19 11:42:10||4277.5||4277.5||4277.5||4277.5|27
1621424540000|2021-05-19 11:42:20|4279|4278|4279.5|4279|4279.5|4279|4279|4278|458
1621424550000|2021-05-19 11:42:30|4280|4278.5|4280|4279.5|4280|4279.5|4279|4278|4730
1621424560000|2021-05-19 11:42:40|4280.5|4280|4279.5|4279|4282|4281|4279.5|4279|8155
1621424570000|2021-05-19 11:42:50|4279|4278.5|4279|4278.5|4279.5|4279|4279|4278.5|689
1621424580000|2021-05-19 11:43:00|4278.5|4278|4277|4276|4278.5|4278|4277|4276|548
1621424590000|2021-05-19 11:43:10|4276.5|4275.5|4275|4274|4277|4275.5|4275|4274|390
1621424600000|2021-05-19 11:43:20|4274.5|4273.5|4275|4274|4275|4274|4274.5|4273.5|403
1621424610000|2021-05-19 11:43:30|4274.5|4273.5|4275|4274|4275|4274|4274|4273.5|1657
1621424620000|2021-05-19 11:43:40|4275.5|4274.5|4276.5|4275.5|4276.5|4275.5|4275.5|4274.5|2546
1621424630000|2021-05-19 11:43:50|4277|4276|4277|4276|4277.5|4276|4277|4276|0
1621424640000|2021-05-19 11:44:00|4276.5|4276.5|4275.5|4274.5|4278|4276.5|4275.5|4274.5|2653
1621424650000|2021-05-19 11:44:10|||||||||100
1621424660000|2021-05-19 11:44:20|4275|4274|4275.5|4275|4276|4275.5|4274.5|4273.5|2904
1621424670000|2021-05-19 11:44:30|4275|4274.5|4275|4274|4275|4274.5|4275|4274|276
1621424680000|2021-05-19 11:44:40||4274.5||4274.5||4274.5||4274.5|0
1621424690000|2021-05-19 11:44:50||4274||4274||4274||4274|0
1621424700000|2021-05-19 11:45:00|4274.5|4273|4275.5|4274.5|4275.5|4275|4274|4273|1559
1621424710000|2021-05-19 11:45:10|4275||4275.5||4275.5||4275||1154
1621424720000|2021-05-19 11:45:20|4276|4275|4276|4275.5|4276|4275.5|4276|4275|121
1621424730000|2021-05-19 11:45:30|4276.5|4276|4277|4276.5|4277|4276.5|4276|4275.5|1478
1621424740000|2021-05-19 11:45:40|4276.5|4276|4277|4276|4277|4276|4276.5|4276|0
1621424750000|2021-05-19 11:45:50|4276.5|4275.5|4275.5|4274.5|4277|4275.5|4275|4274.5|3963
1621424760000|2021-05-19 11:46:00|4276|4275|4277|4276|4277|4276|4276|4275|1416
1621424780000|2021-05-19 11:46:20|||||||||250
1621424790000|2021-05-19 11:46:30|4277.5|4276.5|4277.5|4276.5|4278.5|4278|4277.5|4276.5|2281
1621424800000|2021-05-19 11:46:40|4278|4277|4278.5|4277.5|4278.5|4278|4278|4277|2446
1621424820000|2021-05-19 11:47:00|4279|4278|4280|4279|4280.5|4279.5|4279|4278|500
1621424830000|2021-05-19 11:47:10|4279.5||4280||4280||4279.5||8
1621424840000|2021-05-19 11:47:20|4280.5|4279.5|4280.5|4280|4281.5|4280.5|4280.5|4279.5|490
1621424850000|2021-05-19 11:47:30|4281||4281||4281||4281||32
1621424860000|2021-05-19 11:47:40|||||||||15
1621424870000|2021-05-19 11:47:50|4281.5|4280.5|4281|4280|4281.5|4280.5|4280.5|4280|1143
1621424880000|2021-05-19 11:48:00|4281.5|4280.5|4280.5|4280|4281.5|4280.5|4280.5|4280|421
1621424890000|2021-05-19 11:48:10|4281|4280.5|4282|4281|4282|4281|4281|4280.5|555
1621424900000|2021-05-19 11:48:20|4282.5|4281.5|4283|4282|4283|4282|4282.5|4281.5|50
1621424910000|2021-05-19 11:48:30|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|4281.5|4281|1849
1621424940000|2021-05-19 11:49:00|4282||4282||4282||4282||0
1621424980000|2021-05-19 11:49:40|4282.5|4282|4282.5|4282|4282.5|4282|4282|4281.5|673
1621424990000|2021-05-19 11:49:50|4283|4281.5|4282.5|4281.5|4283|4282|4282|4281.5|738
1621425010000|2021-05-19 11:50:10|4282|4281|4281|4280.5|4282.5|4281.5|4281|4280.5|1071
1621425020000|2021-05-19 11:50:20|4281.5|4281|4282|4281|4282|4281|4281.5|4281|411
1621425030000|2021-05-19 11:50:30|4281.5|4280.5|4281|4280.5|4282|4280.5|4281|4280.5|821
1621425040000|2021-05-19 11:50:40|4281.5|4281|4282|4281|4282|4281|4281.5|4281|270
1621425050000|2021-05-19 11:50:50|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|0
1621425060000|2021-05-19 11:51:00|4281|4280|4280.5|4279.5|4281.5|4280.5|4280.5|4279.5|1104
1621425070000|2021-05-19 11:51:10|4281|4279|4280|4279|4281|4279|4280|4279|0
1621425080000|2021-05-19 11:51:20|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|468
1621425100000|2021-05-19 11:51:40|4281|4280|4281|4280|4281|4280.5|4281|4280|853
1621425110000|2021-05-19 11:51:50|4280.5||4280.5||4280.5||4280.5||0
1621425120000|2021-05-19 11:52:00|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|1121
1621425130000|2021-05-19 11:52:10|4279.5|4279|4278.5|4278|4279.5|4279|4278.5|4278|403
1621425140000|2021-05-19 11:52:20|4278|4277.5|4278|4277|4278|4277.5|4278|4277|0
1621425150000|2021-05-19 11:52:30|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|39
1621425160000|2021-05-19 11:52:40|4279|4278|4279|4278.5|4279|4278.5|4279|4278|1061
1621425170000|2021-05-19 11:52:50|4279.5||4279.5||4279.5||4279.5||33
1621425180000|2021-05-19 11:53:00|4279|4278|4278.5|4277.5|4279|4278|4278.5|4277.5|740
1621425190000|2021-05-19 11:53:10|||||||||100
1621425200000|2021-05-19 11:53:20|4279|4278|4279|4278|4279|4278|4279|4278|100
1621425210000|2021-05-19 11:53:30|4278.5||4278.5||4279||4278.5||1
1621425220000|2021-05-19 11:53:40|4278|4277.5|4278|4277.5|4278.5|4277.5|4277|4276.5|3865
1621425230000|2021-05-19 11:53:50|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277.5|931
1621425240000|2021-05-19 11:54:00|4278.5|4276.5|4277.5|4276.5|4278.5|4277|4277.5|4276.5|597
1621425250000|2021-05-19 11:54:10|4277|4276|4277|4276|4277|4276|4276.5|4275.5|0
1621425260000|2021-05-19 11:54:20|4276.5|4275.5|4276|4275.5|4276.5|4275.5|4276|4275.5|25
1621425270000|2021-05-19 11:54:30|4275.5|4275|4276|4275.5|4277|4276|4275.5|4275|3614
1621425280000|2021-05-19 11:54:40|4276.5|4275|4275.5|4275|4276.5|4275.5|4275.5|4275|2212
1621425290000|2021-05-19 11:54:50|4275|4274.5|4274.5|4273.5|4275|4274.5|4274.5|4273.5|821
1621425300000|2021-05-19 11:55:00|4275|4274|4275.5|4274.5|4276|4275|4275|4274|1600
1621425310000|2021-05-19 11:55:10|||||||||2
1621425320000|2021-05-19 11:55:20|4275|4275|4275.5|4274.5|4275.5|4275|4275|4274.5|0
1621425340000|2021-05-19 11:55:40|4275|4274|4275|4274.5|4275.5|4274.5|4274.5|4274|1697
1621425350000|2021-05-19 11:55:50|||||||||300
1621425360000|2021-05-19 11:56:00|4275.5|4275|4274|4273|4275.5|4275|4274|4273|1641
1621425370000|2021-05-19 11:56:10|4274.5|4273.5|4274|4273.5|4274.5|4273.5|4274|4273|1935
1621425380000|2021-05-19 11:56:20|4274.5|4273|4274|4273|4274.5|4273.5|4273.5|4273|595
1621425390000|2021-05-19 11:56:30|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|0
1621425400000|2021-05-19 11:56:40||4274||4273.5||4274||4273.5|0
1621425420000|2021-05-19 11:57:00|4275|4274|4276|4275|4276|4275|4275|4274|634
1621425430000|2021-05-19 11:57:10|4276.5|4275.5|4277|4276|4277|4276|4276.5|4275.5|9
1621425450000|2021-05-19 11:57:30|4276.5||4277||4277||4276.5||970
1621425460000|2021-05-19 11:57:40|4277.5|4276.5|4278|4277.5|4278|4277.5|4277.5|4276.5|611
1621425470000|2021-05-19 11:57:50|4278.5|4277|4277.5|4276.5|4278.5|4277|4277.5|4276.5|405
1621425480000|2021-05-19 11:58:00|4277|4276|4277|4276|4277|4276|4276.5|4275.5|727
1621425490000|2021-05-19 11:58:10|4276.5|4275.5|4277|4276|4277|4276|4276.5|4275.5|8
1621425500000|2021-05-19 11:58:20|4276.5|4275.5|4277|4276|4277|4276|4276.5|4275.5|0
1621425520000|2021-05-19 11:58:40|4277.5|4276.5|4278.5|4277.5|4279|4277.5|4277.5|4276.5|749
1621425530000|2021-05-19 11:58:50|4279|4278|4279|4278|4279|4278|4279|4278|0
1621425540000|2021-05-19 11:59:00|4279.5|4278.5|4280|4279.5|4280|4279.5|4279.5|4278.5|300
1621425550000|2021-05-19 11:59:10|4279.5|4279|4280|4279|4280|4279|4279.5|4279|380
1621425560000|2021-05-19 11:59:20|4279.5|4278.5|4280|4279|4280|4279|4279.5|4278.5|0
1621425570000|2021-05-19 11:59:30|4279.5||4280||4280||4279.5||310
1621425580000|2021-05-19 11:59:40||4279.5||4279.5||4279.5||4279.5|0
1621425590000|2021-05-19 11:59:50|4280.5|4280|4281.5|4280.5|4281.5|4280.5|4280.5|4280|208
1621425600000|2021-05-19 12:00:00|4281|4281|4281|4280.5|4281.5|4281|4281|4280.5|170
1621425610000|2021-05-19 12:00:10|4280.5|4280|4281|4280|4281|4280|4280.5|4280|492
1621425620000|2021-05-19 12:00:20|4281.5|4280.5|4281.5|4280.5|4282|4280.5|4281.5|4280.5|251
1621425630000|2021-05-19 12:00:30|4282||4282||4282||4282||23
1621425640000|2021-05-19 12:00:40|4282.5|4281|4283.5|4282.5|4283.5|4282.5|4282.5|4281|227
1621425650000|2021-05-19 12:00:50|4283|4282|4283|4282|4283|4282|4283|4282|416
1621425660000|2021-05-19 12:01:00|4283.5|4282.5|4284|4283|4284|4283|4283|4282.5|585
1621425670000|2021-05-19 12:01:10|4283.5|4282.5|4283|4282|4283.5|4282.5|4282.5|4282|518
1621425680000|2021-05-19 12:01:20|4282.5|4281.5|4282|4281|4282.5|4281.5|4282|4281|922
1621425690000|2021-05-19 12:01:30|||||||||55
1621425710000|2021-05-19 12:01:50|4281.5|4280.5|4281|4280|4281.5|4280.5|4281|4280|465
1621425720000|2021-05-19 12:02:00|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|0
1621425730000|2021-05-19 12:02:10|4281|4281|4281.5|4280.5|4282|4281.5|4281|4280.5|1239
1621425740000|2021-05-19 12:02:20|4281|4280|4281|4280.5|4281|4280.5|4280.5|4280|1088
1621425750000|2021-05-19 12:02:30|4281.5|4281|4283|4281.5|4283|4281.5|4281.5|4281|1438
1621425760000|2021-05-19 12:02:40|4283.5|4282|4283.5|4282.5|4283.5|4282.5|4283.5|4282|0
1621425770000|2021-05-19 12:02:50|4284|4283|4283|4282.5|4284|4283|4283|4282.5|88
1621425780000|2021-05-19 12:03:00|4282.5|4282|4283|4282|4283|4282|4282.5|4282|427
1621425800000|2021-05-19 12:03:20||4282.5||4282||4282.5||4282|0
1621425810000|2021-05-19 12:03:30|4283.5|4282.5|4284|4283.5|4284.5|4283.5|4283.5|4282.5|595
1621425820000|2021-05-19 12:03:40|||||||||5500
1621425830000|2021-05-19 12:03:50|4284.5|4284|4285.5|4284.5|4286|4284.5|4284.5|4284|588
1621425840000|2021-05-19 12:04:00|4286|4285|4286.5|4285.5|4286.5|4285.5|4286|4285|0
1621425850000|2021-05-19 12:04:10|4286|4285|4286.5|4285|4286.5|4285|4285|4284.5|971
1621425860000|2021-05-19 12:04:20|||||||||4
1621425870000|2021-05-19 12:04:30|4286||4286||4286||4285.5||509
1621425880000|2021-05-19 12:04:40|||||||||2
1621425890000|2021-05-19 12:04:50|4286.5|4285.5|4286|4285.5|4286.5|4285.5|4286|4285.5|288
1621425900000|2021-05-19 12:05:00|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|1577
1621425910000|2021-05-19 12:05:10|4285|4284.5|4286.5|4285|4286.5|4285|4285|4284.5|557
1621425920000|2021-05-19 12:05:20|4287|4285.5|4286.5|4285.5|4287|4285.5|4286.5|4285.5|0
1621425940000|2021-05-19 12:05:40|4287|4286|4286.5|4286|4287|4286|4286.5|4286|280
1621425950000|2021-05-19 12:05:50|4287|4286.5|4287.5|4286.5|4287.5|4286.5|4287|4286.5|452
1621425960000|2021-05-19 12:06:00|4287|4286|4285.5|4284.5|4287.5|4286|4285.5|4284.5|1280
1621425970000|2021-05-19 12:06:10|||||||||30
1621425980000|2021-05-19 12:06:20|||||||||100
1621425990000|2021-05-19 12:06:30|4286|4285|4286.5|4285.5|4286.5|4285.5|4286|4285|454
1621426000000|2021-05-19 12:06:40|4286|4285|4286|4285|4286.5|4285.5|4286|4285|0
1621426010000|2021-05-19 12:06:50|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|0
1621426030000|2021-05-19 12:07:10||4286||4286||4286||4286|140
1621426040000|2021-05-19 12:07:20|4287|4286.5|4287.5|4286.5|4287.5|4286.5|4287|4286.5|294
1621426050000|2021-05-19 12:07:30|4288|4287|4288|4287|4288|4287|4288|4287|0
1621426060000|2021-05-19 12:07:40|||||||||11
1621426070000|2021-05-19 12:07:50|4287.5|4286.5|4288|4287|4288|4287|4287|4286.5|863
1621426080000|2021-05-19 12:08:00|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|208
1621426090000|2021-05-19 12:08:10|4287|4286|4288.5|4287|4288.5|4287|4286.5|4286|1983
1621426100000|2021-05-19 12:08:20|4289|4287.5|4289.5|4288.5|4290|4289|4288.5|4287.5|1072
1621426110000|2021-05-19 12:08:30|4290|4288|4289|4288|4290|4288|4288.5|4288|0
1621426120000|2021-05-19 12:08:40|4288.5||4289||4289||4288.5||0
1621426140000|2021-05-19 12:09:00|4288.5||4289||4289||4288.5||113
1621426150000|2021-05-19 12:09:10||4288.5||4288.5||4288.5||4288.5|46
1621426160000|2021-05-19 12:09:20|4289.5|4288|4291|4290|4291|4290|4289.5|4288|1048
1621426170000|2021-05-19 12:09:30|4290.5|4289.5|4290|4289|4290.5|4289.5|4290|4289|430
1621426180000|2021-05-19 12:09:40|4290.5|4289.5|4291.5|4290.5|4291.5|4290.5|4290.5|4289.5|1138
1621426190000|2021-05-19 12:09:50|4291|4290|4290.5|4290|4291|4290|4290.5|4290|645
1621426200000|2021-05-19 12:10:00|4290|4289.5|4290|4289|4290.5|4289.5|4289.5|4289|1131
1621426210000|2021-05-19 12:10:10|||||||||108
1621426220000|2021-05-19 12:10:20|4289.5|4288.5|4291|4290|4291|4290|4289|4288.5|1433
1621426230000|2021-05-19 12:10:30|4290.5|4290.5|4289.5|4288.5|4291|4290.5|4289.5|4288.5|3005
1621426240000|2021-05-19 12:10:40|4289||4290||4290||4289||0
1621426250000|2021-05-19 12:10:50|4290.5|4289|4290|4289|4290.5|4289|4290|4289|0
1621426260000|2021-05-19 12:11:00|4289.5|4288.5|4288.5|4287.5|4289.5|4288.5|4288.5|4287.5|452
1621426270000|2021-05-19 12:11:10|4288||4288||4288||4288||0
1621426280000|2021-05-19 12:11:20|4288.5|4288|4289|4288|4289|4288|4288.5|4288|0
1621426290000|2021-05-19 12:11:30|4288.5||4288.5||4288.5||4288.5||0
1621426310000|2021-05-19 12:11:50|4288|4287.5|4288|4287.5|4288.5|4287.5|4287.5|4287|324
1621426330000|2021-05-19 12:12:10|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|502
1621426340000|2021-05-19 12:12:20||4287||4287||4287||4287|0
1621426350000|2021-05-19 12:12:30||4287.5||4287||4287.5||4287|766
1621426380000|2021-05-19 12:13:00||4287.5||4287.5||4287.5||4287.5|0
1621426390000|2021-05-19 12:13:10|4288.5|4288|4288.5|4288|4289|4288.5|4288.5|4288|577
1621426400000|2021-05-19 12:13:20|4289||4289||4289||4289||0
1621426410000|2021-05-19 12:13:30|4288.5|4288.5|4289|4288|4289|4288.5|4288.5|4288|340
1621426420000|2021-05-19 12:13:40|4289.5|4288.5|4289.5|4288.5|4289.5|4289|4289.5|4288.5|212
1621426440000|2021-05-19 12:14:00|4289||4289.5||4289.5||4289||0
1621426470000|2021-05-19 12:14:30|4290|4289|4291.5|4290.5|4291.5|4290.5|4290|4289|1514
1621426480000|2021-05-19 12:14:40|4292|4291|4291.5|4291|4292.5|4291.5|4291.5|4291|870
1621426490000|2021-05-19 12:14:50|4291|4290.5|4291|4290|4292|4291|4290.5|4290|2029
1621426500000|2021-05-19 12:15:00|4290.5|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|0
1621426520000|2021-05-19 12:15:20|4290.5|4290|4290.5|4289.5|4290.5|4290|4290.5|4289.5|119
1621426540000|2021-05-19 12:15:40|4290|4289|4290|4289|4290|4289.5|4289.5|4289|455
1621426550000|2021-05-19 12:15:50|4290.5|4289.5|4292|4291|4292.5|4291|4290.5|4289|1122
1621426560000|2021-05-19 12:16:00|4291.5|4290.5|4290.5|4290|4291.5|4290.5|4290.5|4290|717
1621426570000|2021-05-19 12:16:10|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4289|126
1621426580000|2021-05-19 12:16:20|4290|4289.5|4291|4290|4291|4290|4290|4289.5|68
1621426590000|2021-05-19 12:16:30|4290.5|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|875
1621426600000|2021-05-19 12:16:40|4290.5|4290|4290.5|4289.5|4290.5|4290|4290|4289.5|228
1621426610000|2021-05-19 12:16:50|4290||4290||4290||4290||0
1621426620000|2021-05-19 12:17:00|4289.5|4289|4290|4289|4290|4289|4289|4288.5|1200
1621426660000|2021-05-19 12:17:40|4289.5|4288.5|4289.5|4288.5|4290|4289|4289.5|4288.5|328
1621426670000|2021-05-19 12:17:50|||||||||194
1621426680000|2021-05-19 12:18:00|4290|4289|4290|4289|4290|4289|4290|4289|175
1621426690000|2021-05-19 12:18:10|4290.5|4289.5|4291|4290|4291|4290.5|4290.5|4289.5|867
1621426700000|2021-05-19 12:18:20|||||||||2
1621426710000|2021-05-19 12:18:30|4291.5|4290.5|4291.5|4291|4292|4291.5|4291.5|4290|1067
1621426720000|2021-05-19 12:18:40|4291|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290.5|597
1621426730000|2021-05-19 12:18:50|4291|4290|4290|4289|4291.5|4290|4290|4289|936
1621426740000|2021-05-19 12:19:00|4290.5|4289.5|4290.5|4289|4290.5|4289.5|4290.5|4289|86
1621426750000|2021-05-19 12:19:10|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4289.5|4289.5|88
1621426760000|2021-05-19 12:19:20|4290|4289|4290.5|4289.5|4290.5|4289.5|4290|4289|0
1621426780000|2021-05-19 12:19:40|4291|4290|4291|4290|4291|4290.5|4291|4290|202
1621426790000|2021-05-19 12:19:50|4290.5|4289.5|4290|4289|4290.5|4289.5|4289.5|4289|1618
1621426810000|2021-05-19 12:20:10|4290.5|4289.5|4291|4289.5|4291|4290|4290.5|4289.5|201
1621426820000|2021-05-19 12:20:20|4290.5||4290.5||4290.5||4290.5||0
1621426830000|2021-05-19 12:20:30|4290|4289|4290|4289|4290|4289|4290|4289|87
1621426850000|2021-05-19 12:20:50|4289.5|4288.5|4289|4288.5|4290|4289|4289|4288.5|477
1621426860000|2021-05-19 12:21:00|4288.5|4288|4287.5|4286.5|4288.5|4288|4287.5|4286.5|993
1621426870000|2021-05-19 12:21:10|4288|4287|4288|4287|4288|4287|4288|4287|0
1621426880000|2021-05-19 12:21:20|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|0
1621426890000|2021-05-19 12:21:30|4287|4286|4287.5|4286.5|4287.5|4286.5|4286.5|4286|241
1621426900000|2021-05-19 12:21:40|4288|4287|4288|4287|4288|4287|4288|4287|0
1621426910000|2021-05-19 12:21:50|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|0
1621426940000|2021-05-19 12:22:20|4287|4286|4287.5|4286.5|4287.5|4287|4286.5|4286|3516
1621426960000|2021-05-19 12:22:40||4287||4286.5||4287||4286.5|971
1621426980000|2021-05-19 12:23:00|4287|4287|4287.5|4286.5|4287.5|4287|4287|4286.5|186
1621427010000|2021-05-19 12:23:30|4287||4287||4287||4287||184
1621427020000|2021-05-19 12:23:40|4287.5||4287.5||4287.5||4287.5||0
1621427030000|2021-05-19 12:23:50|||||||||57
1621427040000|2021-05-19 12:24:00|4288|4287|4286|4285|4288|4287.5|4286|4285|3018
1621427060000|2021-05-19 12:24:20||4285.5||4285||4285.5||4285|0
1621427070000|2021-05-19 12:24:30|||||||||58
1621427080000|2021-05-19 12:24:40|||||||||69
1621427110000|2021-05-19 12:25:10|||||||||75
1621427120000|2021-05-19 12:25:20|4285.5|4285.5|4285.5|4285|4286.5|4285.5|4285.5|4285|3323
1621427130000|2021-05-19 12:25:30|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|130
1621427140000|2021-05-19 12:25:40|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|786
1621427150000|2021-05-19 12:25:50||4285.5||4286||4286||4285.5|103
1621427170000|2021-05-19 12:26:10|||||||||671
1621427180000|2021-05-19 12:26:20|4287|4286.5|4288|4287|4288|4287|4287|4286.5|657
1621427190000|2021-05-19 12:26:30|4287.5|4287.5|4288|4287|4288|4287.5|4287.5|4287|500
1621427200000|2021-05-19 12:26:40|4287.5||4287.5||4287.5||4287.5||0
1621427210000|2021-05-19 12:26:50|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|311
1621427240000|2021-05-19 12:27:20|||||||||31
1621427250000|2021-05-19 12:27:30|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|826
1621427260000|2021-05-19 12:27:40|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|844
1621427270000|2021-05-19 12:27:50|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4286.5|1193
1621427280000|2021-05-19 12:28:00|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|195
1621427290000|2021-05-19 12:28:10|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|438
1621427300000|2021-05-19 12:28:20|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|823
1621427310000|2021-05-19 12:28:30|4286.5|4286|4287|4286|4287|4286.5|4286.5|4286|780
1621427320000|2021-05-19 12:28:40|||||||||20
1621427330000|2021-05-19 12:28:50|||||||||35
1621427350000|2021-05-19 12:29:10||4286.5||4286.5||4286.5||4286.5|0
1621427360000|2021-05-19 12:29:20|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|594
1621427370000|2021-05-19 12:29:30|4288|4287.5|4289|4288|4289|4288|4288|4287.5|317
1621427380000|2021-05-19 12:29:40|||||||||4
1621427390000|2021-05-19 12:29:50|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|0
1621427400000|2021-05-19 12:30:00|4290|4289|4289.5|4289|4290.5|4289.5|4289.5|4288.5|1044
1621427410000|2021-05-19 12:30:10|4290|4288.5|4289.5|4288.5|4290|4288.5|4289|4288.5|323
1621427420000|2021-05-19 12:30:20|4290|4289|4290|4289|4290|4289|4290|4289|50
1621427430000|2021-05-19 12:30:30|4290.5|4289.5|4290.5|4290|4290.5|4290|4290.5|4289.5|253
1621427440000|2021-05-19 12:30:40|4291|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290.5|46
1621427470000|2021-05-19 12:31:10||4291||4291||4291||4291|0
1621427480000|2021-05-19 12:31:20|4292|4291.5|4292.5|4291.5|4293|4292|4292|4291.5|104
1621427490000|2021-05-19 12:31:30|||||||||57
1621427500000|2021-05-19 12:31:40|4292|4291|4292|4291|4292|4291|4292|4291|712
1621427510000|2021-05-19 12:31:50|4292.5|4291.5|4293.5|4292|4293.5|4292|4292.5|4291.5|0
1621427520000|2021-05-19 12:32:00|4293||4292.5||4293||4292.5||0
1621427530000|2021-05-19 12:32:10|4292|4291.5|4292|4290.5|4292|4291.5|4291.5|4290.5|2953
1621427540000|2021-05-19 12:32:20||4291||4291||4291||4291|0
1621427560000|2021-05-19 12:32:40|4291.5||4291.5||4291.5||4291.5||60
1621427570000|2021-05-19 12:32:50|4291|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290.5|467
1621427580000|2021-05-19 12:33:00|4292|4291|4292.5|4291.5|4292.5|4291.5|4292|4290.5|357
1621427600000|2021-05-19 12:33:20|4292|4291|4292.5|4291.5|4292.5|4291.5|4291.5|4291|1301
1621427610000|2021-05-19 12:33:30|4292|4291|4292|4291|4292|4291|4291.5|4290.5|511
1621427620000|2021-05-19 12:33:40|||||||||1338
1621427640000|2021-05-19 12:34:00|4291.5|4290.5|4291|4290|4292|4290.5|4291|4290|428
1621427660000|2021-05-19 12:34:20|4290.5|4289.5|4290|4289|4291|4289.5|4290|4289|206
1621427670000|2021-05-19 12:34:30|4290.5|4289.5|4290.5|4290|4290.5|4290|4290.5|4289|225
1621427680000|2021-05-19 12:34:40|4291|4290.5|4291|4290|4291.5|4290.5|4290.5|4290|334
1621427690000|2021-05-19 12:34:50|4290.5|4289.5|4291|4289.5|4291|4289.5|4290|4289.5|4
1621427700000|2021-05-19 12:35:00|4291.5|4290|4290.5|4289.5|4291.5|4290|4290.5|4289.5|0
1621427710000|2021-05-19 12:35:10|4291|4290|4291|4290|4291|4290|4291|4290|301
1621427720000|2021-05-19 12:35:20|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|573
1621427730000|2021-05-19 12:35:30|4290||4290.5||4290.5||4290||767
1621427740000|2021-05-19 12:35:40|4290||4290.5||4290.5||4290||0
1621427750000|2021-05-19 12:35:50|4290|4289|4290|4289|4290.5|4289|4289.5|4289|524
1621427760000|2021-05-19 12:36:00|4290.5|4289.5|4290.5|4289.5|4291|4289.5|4290|4289.5|0
1621427770000|2021-05-19 12:36:10|4291||4290.5||4291||4290.5||0
1621427780000|2021-05-19 12:36:20|4291|4290|4292|4290.5|4292|4290.5|4291|4290|0
1621427790000|2021-05-19 12:36:30|4291.5||4291.5||4291.5||4291.5||0
1621427820000|2021-05-19 12:37:00|4292|4291|4292.5|4291.5|4293|4292.5|4292|4290.5|1486
1621427830000|2021-05-19 12:37:10|||||||||25
1621427880000|2021-05-19 12:38:00|4292||4292||4292||4292||0
1621427890000|2021-05-19 12:38:10|4291.5|4291|4291.5|4291|4291.5|4291|4291|4290.5|1658
1621427900000|2021-05-19 12:38:20|4292|4291.5|4292|4291|4292|4291.5|4291.5|4291|273
1621427910000|2021-05-19 12:38:30|4291.5|4291.5|4292|4291.5|4292.5|4291.5|4291.5|4291.5|629
1621427920000|2021-05-19 12:38:40|4291.5|4291|4290.5|4289.5|4291.5|4291|4290|4289.5|1378
1621427930000|2021-05-19 12:38:50|4291|4290|4290.5|4289.5|4291|4290|4290.5|4289.5|175
1621427940000|2021-05-19 12:39:00|4291|4290|4291.5|4290.5|4292.5|4291.5|4291|4290|983
1621427950000|2021-05-19 12:39:10|4291|4290|4291|4290.5|4291|4290.5|4291|4290|0
1621427960000|2021-05-19 12:39:20|4291.5|4290|4291.5|4290|4291.5|4290|4291|4290|0
1621427970000|2021-05-19 12:39:30|4291|4290.5|4291|4290|4291.5|4290.5|4291|4290|503
1621428000000|2021-05-19 12:40:00|4291.5|4290.5|4290.5|4290|4291.5|4290.5|4290|4289.5|1062
1621428010000|2021-05-19 12:40:10|4290|4289.5|4288.5|4287.5|4290.5|4289.5|4288.5|4287.5|683
1621428020000|2021-05-19 12:40:20|4288|4288|4289|4288|4289|4288|4288|4288|0
1621428040000|2021-05-19 12:40:40|4288.5|4287.5|4288|4287.5|4288.5|4288|4288|4287.5|1256
1621428050000|2021-05-19 12:40:50|4288.5|4288|4289.5|4288.5|4289.5|4288.5|4288.5|4288|107
1621428070000|2021-05-19 12:41:10|4289||4289.5||4289.5||4289||0
1621428090000|2021-05-19 12:41:30|||||||||30
1621428100000|2021-05-19 12:41:40|||||||||6
1621428120000|2021-05-19 12:42:00|4290|4289|4290|4289.5|4290|4289.5|4290|4289|306
1621428130000|2021-05-19 12:42:10|4290.5|4290|4290|4289|4290.5|4290|4289.5|4289|758
1621428150000|2021-05-19 12:42:30|4289.5||4290||4290||4289.5||23
1621428160000|2021-05-19 12:42:40|4290.5|4289.5|4290|4289|4290.5|4289.5|4290|4289|210
1621428170000|2021-05-19 12:42:50|4289.5|4289.5|4289.5|4289|4290|4289.5|4289|4288.5|883
1621428180000|2021-05-19 12:43:00|||||||||383
1621428190000|2021-05-19 12:43:10|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|300
1621428210000|2021-05-19 12:43:30|4290|4289|4290.5|4290|4290.5|4290|4290|4289|221
1621428220000|2021-05-19 12:43:40|4291|4290.5|4291|4290|4291|4290.5|4291|4290|198
1621428230000|2021-05-19 12:43:50|4290.5||4290.5||4290.5||4290.5||200
1621428250000|2021-05-19 12:44:10|4290|4289.5|4290.5|4289.5|4290.5|4290|4290|4289.5|2228
1621428270000|2021-05-19 12:44:30|||||||||11
1621428280000|2021-05-19 12:44:40|4290|4289|4290|4289|4290|4289.5|4290|4289|1603
1621428290000|2021-05-19 12:44:50||4289.5||4289.5||4289.5||4289.5|15
1621428300000|2021-05-19 12:45:00|||||||||13
1621428310000|2021-05-19 12:45:10|4290.5|4290|4292.5|4291.5|4292.5|4291.5|4290.5|4290|860
1621428320000|2021-05-19 12:45:20|4292|4291|4292|4291|4292|4291|4291.5|4291|382
1621428330000|2021-05-19 12:45:30|4291.5|4291.5|4292.5|4291.5|4292.5|4291.5|4291.5|4291.5|159
1621428340000|2021-05-19 12:45:40|4293|4292|4293.5|4292.5|4293.5|4292.5|4293|4292|166
1621428350000|2021-05-19 12:45:50|4293||4293.5||4293.5||4293||0
1621428360000|2021-05-19 12:46:00|4293|4293|4292.5|4291.5|4293.5|4293|4292|4291|1857
1621428370000|2021-05-19 12:46:10|4292|4291|4291.5|4290.5|4292|4291|4290.5|4290|931
1621428380000|2021-05-19 12:46:20|4291|4290|4290.5|4289.5|4291|4290|4290.5|4289.5|20
1621428390000|2021-05-19 12:46:30|4290|4289|4290|4289|4290|4289|4289.5|4289|160
1621428400000|2021-05-19 12:46:40|4290.5|4289.5|4290.5|4289.5|4291|4290|4290.5|4289.5|11
1621428410000|2021-05-19 12:46:50|4291|4290|4291|4290|4291|4290|4291|4290|0
1621428420000|2021-05-19 12:47:00|4290.5||4291||4291||4290.5||0
1621428430000|2021-05-19 12:47:10|4290.5||4291||4291||4290.5||34
1621428440000|2021-05-19 12:47:20|4290.5|4289.5|4290|4289|4291|4289.5|4289.5|4289|848
1621428450000|2021-05-19 12:47:30|4290.5||4290||4290.5||4290||0
1621428460000|2021-05-19 12:47:40|4290.5||4290.5||4290.5||4290.5||0
1621428480000|2021-05-19 12:48:00|4291|4289.5|4290.5|4289.5|4291|4290|4290|4289.5|628
1621428510000|2021-05-19 12:48:30|4290|4289|4288.5|4287.5|4290|4289|4288.5|4287.5|2666
1621428520000|2021-05-19 12:48:40|4289|4288|4288|4287.5|4289|4288.5|4288|4287.5|223
1621428530000|2021-05-19 12:48:50||4287||4287||4287||4286.5|4
1621428580000|2021-05-19 12:49:40|4288.5|4287.5|4285.5|4285|4289|4288|4285.5|4285|4578
1621428590000|2021-05-19 12:49:50|4285|4284.5|4285|4284|4286|4285|4285|4284|2761
1621428600000|2021-05-19 12:50:00|||||||||102
1621428620000|2021-05-19 12:50:20|4284.5||4284.5||4284.5||4284.5||0
1621428630000|2021-05-19 12:50:30||4283.5||4283.5||4283.5||4283.5|15
1621428640000|2021-05-19 12:50:40|4284|4283|4283|4282|4284|4283|4282.5|4282|3028
1621428650000|2021-05-19 12:50:50|4283.5|4282.5|4285|4284|4285|4284|4283.5|4282.5|877
1621428660000|2021-05-19 12:51:00|4284.5|4283.5|4284.5|4283|4284.5|4283.5|4284|4283|114
1621428670000|2021-05-19 12:51:10|4285|4283.5|4285|4284|4285|4284|4285|4283.5|0
1621428680000|2021-05-19 12:51:20|||||||||69
1621428690000|2021-05-19 12:51:30|4285.5|4284.5|4286.5|4285.5|4286.5|4285.5|4285.5|4284.5|103
1621428710000|2021-05-19 12:51:50|4287|4286|4287|4286|4287|4286|4286.5|4286|575
1621428720000|2021-05-19 12:52:00|4287.5|4286.5|4288|4286.5|4288|4286.5|4287.5|4286.5|0
1621428730000|2021-05-19 12:52:10|4288.5|4287|4288.5|4287.5|4288.5|4287.5|4288|4287|0
1621428740000|2021-05-19 12:52:20|4289|4288|4289|4288|4289.5|4288.5|4288|4287|5255
1621428760000|2021-05-19 12:52:40|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|4288|4287|1101
1621428770000|2021-05-19 12:52:50|4288||4288.5||4288.5||4288||0
1621428780000|2021-05-19 12:53:00|||||||||1809
1621428790000|2021-05-19 12:53:10|4288|4287|4288.5|4287|4288.5|4287.5|4287.5|4286.5|688
1621428800000|2021-05-19 12:53:20|4288||4287.5||4288.5||4287.5||0
1621428810000|2021-05-19 12:53:30|4287|4286.5|4288|4287.5|4288.5|4288|4287|4286|2569
1621428820000|2021-05-19 12:53:40|4288.5|4288|4288.5|4288|4289.5|4288.5|4288.5|4288|528
1621428830000|2021-05-19 12:53:50|4289|4288.5|4291|4290|4291|4290|4289|4288.5|1017
1621428840000|2021-05-19 12:54:00|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|28
1621428850000|2021-05-19 12:54:10|4290|4290|4290.5|4290|4291|4290|4290|4289.5|166
1621428860000|2021-05-19 12:54:20|4291|4289.5|4290.5|4289.5|4291|4289.5|4290.5|4289.5|269
1621428870000|2021-05-19 12:54:30|4290|4290|4291|4290|4291|4290|4290|4289.5|644
1621428880000|2021-05-19 12:54:40|4290.5|4289.5|4290|4289|4290.5|4289.5|4289.5|4288.5|2193
1621428890000|2021-05-19 12:54:50|4289.5|4288.5|4289.5|4288.5|4290|4288.5|4289.5|4288.5|30
1621428910000|2021-05-19 12:55:10|4289||4289.5||4289.5||4289||881
1621428920000|2021-05-19 12:55:20|4289||4289.5||4289.5||4289||633
1621428930000|2021-05-19 12:55:30|4289|4289|4290|4289|4290|4289|4289|4288.5|3627
1621428940000|2021-05-19 12:55:40|4290.5|4289.5|4290.5|4289.5|4290.5|4290|4290|4289.5|1719
1621428950000|2021-05-19 12:55:50|||||||||41
1621428970000|2021-05-19 12:56:10|4291|4290|4292|4291|4292|4291|4291|4290|634
1621428990000|2021-05-19 12:56:30|4292.5|4291.5|4293|4292.5|4293|4292.5|4292.5|4291|642
1621429000000|2021-05-19 12:56:40|4291.5|4292|4291.5|4290.5|4292.5|4292|4291|4290|4647
1621429020000|2021-05-19 12:57:00|4292|4291|4292.5|4292|4292.5|4292|4292|4291|1205
1621429030000|2021-05-19 12:57:10|4293|4291.5|4292.5|4291.5|4293|4291.5|4292|4291.5|50
1621429040000|2021-05-19 12:57:20|4293||4292.5||4293||4292.5||50
1621429050000|2021-05-19 12:57:30|4292|4291|4292.5|4291.5|4292.5|4291.5|4291.5|4291|1166
1621429060000|2021-05-19 12:57:40|4292|4292|4293.5|4292.5|4295|4294.5|4292|4292|7979
1621429070000|2021-05-19 12:57:50|4293||4293||4293||4293||0
1621429080000|2021-05-19 12:58:00|4293.5|4292|4293|4292|4293.5|4292|4292.5|4292|592
1621429090000|2021-05-19 12:58:10|4292.5|4292.5|4293|4292.5|4293.5|4293|4292.5|4292|1585
1621429100000|2021-05-19 12:58:20|4293.5|4293|4293.5|4293|4293.5|4293|4293|4293|100
1621429110000|2021-05-19 12:58:30|4294||4294||4294||4294||0
1621429120000|2021-05-19 12:58:40|4294.5|4293.5|4295.5|4295|4296.5|4295.5|4294.5|4293|2656
1621429130000|2021-05-19 12:58:50|4296|4294.5|4295.5|4294.5|4296|4294.5|4295|4294.5|56
1621429150000|2021-05-19 12:59:10|4295|4294|4294|4293.5|4295|4294|4294|4293.5|1349
1621429160000|2021-05-19 12:59:20|4293.5|4293|4294|4293|4294.5|4293.5|4293.5|4293|1041
1621429170000|2021-05-19 12:59:30|4293.5|4292.5|4293.5|4292.5|4294|4293|4293|4292.5|208
1621429180000|2021-05-19 12:59:40|4293||4293.5||4293.5||4293||0
1621429190000|2021-05-19 12:59:50|4294|4293|4294|4293|4294|4293|4294|4293|0
1621429200000|2021-05-19 13:00:00|4293.5|4292.5|4293|4292|4293.5|4292.5|4292|4291|5463
1621429210000|2021-05-19 13:00:10|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293|4292.5|23
1621429220000|2021-05-19 13:00:20|4293|4292|4293|4292|4293|4292.5|4292.5|4292|1002
1621429230000|2021-05-19 13:00:30|4292.5|4292.5|4292|4291|4293|4292.5|4292|4290.5|1783
1621429240000|2021-05-19 13:00:40|4292.5||4292||4292.5||4292||96
1621429250000|2021-05-19 13:00:50|4292.5|4291.5|4293|4291.5|4293|4291.5|4292.5|4291.5|0
1621429260000|2021-05-19 13:01:00|4292.5|4292|4293|4292|4293|4292.5|4292.5|4292|2067
1621429270000|2021-05-19 13:01:10|4293.5|4292.5|4294.5|4293.5|4294.5|4294|4293.5|4292.5|3680
1621429280000|2021-05-19 13:01:20|4294|4294|4294.5|4293.5|4295|4294|4294|4293.5|0
1621429290000|2021-05-19 13:01:30|4295|4294|4296|4295|4296|4295|4295|4294|7
1621429300000|2021-05-19 13:01:40|4295.5|4294.5|4295.5|4295|4296.5|4295.5|4295.5|4294.5|244
1621429310000|2021-05-19 13:01:50|4295|4294.5|4295.5|4294.5|4295.5|4294.5|4295|4294.5|911
1621429320000|2021-05-19 13:02:00|4295|4294|4294.5|4293.5|4295|4294|4294|4293.5|739
1621429350000|2021-05-19 13:02:30|4295|4294|4294.5|4294|4295|4294|4294.5|4293.5|1004
1621429360000|2021-05-19 13:02:40|4295|4293.5|4294.5|4293.5|4295|4294|4294.5|4293.5|905
1621429370000|2021-05-19 13:02:50|4295|4294|4295.5|4294.5|4295.5|4294.5|4295|4294|0
1621429380000|2021-05-19 13:03:00|4295||4295||4295.5||4295||0
1621429390000|2021-05-19 13:03:10|4295.5||4295||4295.5||4295||0
1621429400000|2021-05-19 13:03:20|4295.5|4295|4295.5|4295|4296|4295|4295.5|4294.5|655
1621429410000|2021-05-19 13:03:30|4295|4294.5|4295.5|4294.5|4295.5|4294.5|4295|4294.5|109
1621429420000|2021-05-19 13:03:40|4295|4294|4295|4294|4295|4294|4294.5|4294|1115
1621429440000|2021-05-19 13:04:00|4294.5|4293.5|4293|4292.5|4295|4293.5|4293|4292.5|1526
1621429450000|2021-05-19 13:04:10|4292.5|4292|4293|4291.5|4293|4292|4292.5|4291.5|329
1621429460000|2021-05-19 13:04:20|4293.5|4292|4292.5|4291.5|4293.5|4293|4292.5|4291.5|740
1621429470000|2021-05-19 13:04:30|4292||4292.5||4292.5||4292||0
1621429480000|2021-05-19 13:04:40|4292||4293||4293||4292||387
1621429490000|2021-05-19 13:04:50|4293.5|4292|4293.5|4292.5|4293.5|4292.5|4293.5|4292|0
1621429500000|2021-05-19 13:05:00|4294|4293|4293|4292|4294|4293|4293|4292|475
1621429510000|2021-05-19 13:05:10|4293.5|4292.5|4294|4293|4294|4293|4293.5|4292.5|0
1621429520000|2021-05-19 13:05:20|4293.5|4292.5|4293|4292|4294|4292.5|4292.5|4292|1396
1621429530000|2021-05-19 13:05:30|4292.5||4293||4293||4292.5||77
1621429540000|2021-05-19 13:05:40|4293.5|4292.5|4294|4293|4294|4293|4293.5|4292.5|96
1621429550000|2021-05-19 13:05:50|4294.5||4294.5||4294.5||4294||0
1621429560000|2021-05-19 13:06:00|4295|4293.5|4295|4294|4295|4294|4295|4293.5|275
1621429570000|2021-05-19 13:06:10|4295.5|4294.5|4295.5|4294.5|4296|4295|4295.5|4294.5|812
1621429580000|2021-05-19 13:06:20|4295||4295.5||4295.5||4295||180
1621429590000|2021-05-19 13:06:30|4295|4294|4294.5|4294|4295|4294.5|4294.5|4294|1419
1621429600000|2021-05-19 13:06:40|4295||4295||4295||4295||0
1621429610000|2021-05-19 13:06:50|4294.5||4294.5||4294.5||4294.5||0
1621429620000|2021-05-19 13:07:00|4294|4293.5|4293.5|4292.5|4294|4293.5|4293.5|4292.5|1815
1621429630000|2021-05-19 13:07:10|4294||4293.5||4294||4293||0
1621429640000|2021-05-19 13:07:20|4293||4293||4293.5||4293||0
1621429650000|2021-05-19 13:07:30|4292.5|4292|4293|4292|4293|4292|4292.5|4291.5|224
1621429670000|2021-05-19 13:07:50|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|0
1621429680000|2021-05-19 13:08:00|4294|4293|4294|4293.5|4294|4293.5|4293|4293|241
1621429690000|2021-05-19 13:08:10|4293.5|4293|4292.5|4291.5|4293.5|4293|4292|4291.5|1716
1621429710000|2021-05-19 13:08:30|4292||4292.5||4292.5||4292||0
1621429720000|2021-05-19 13:08:40|4292||4292.5||4292.5||4292||0
1621429730000|2021-05-19 13:08:50|4292|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|132
1621429740000|2021-05-19 13:09:00|4293|4292|4293|4292.5|4293|4292.5|4293|4291.5|884
1621429750000|2021-05-19 13:09:10|4292.5|4292|4293|4292|4293|4292|4292.5|4292|5
1621429760000|2021-05-19 13:09:20|4292.5|4291.5|4292|4291.5|4292.5|4291.5|4292|4291.5|768
1621429770000|2021-05-19 13:09:30|4292.5|4292|4294|4293|4294|4293|4292.5|4292|116
1621429780000|2021-05-19 13:09:40|4294.5|4293.5|4294|4293.5|4294.5|4293.5|4294|4293.5|623
1621429790000|2021-05-19 13:09:50|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|81
1621429800000|2021-05-19 13:10:00|4293.5|4293|4293.5|4292.5|4294|4293|4293|4292|2932
1621429810000|2021-05-19 13:10:10|4294|4293|4293.5|4293|4294.5|4293.5|4293.5|4293|370
1621429820000|2021-05-19 13:10:20|4294|4293.5|4294.5|4293.5|4294.5|4293.5|4294|4293.5|235
1621429830000|2021-05-19 13:10:30|4294|4293|4294|4293|4294|4293|4293.5|4293|0
1621429840000|2021-05-19 13:10:40|4293.5|4292.5|4294|4293|4294|4293|4293|4292|2548
1621429850000|2021-05-19 13:10:50|4293.5||4293.5||4294||4293.5||42
1621429860000|2021-05-19 13:11:00|4294|4293.5|4294.5|4293.5|4294.5|4294|4294|4293.5|2262
1621429870000|2021-05-19 13:11:10|4294|4293|4294|4293|4294.5|4293|4293.5|4293|1372
1621429880000|2021-05-19 13:11:20|4294.5|4293.5|4294.5|4293.5|4296|4295.5|4294|4293.5|3818
1621429900000|2021-05-19 13:11:40|4295|4294|4295.5|4295|4295.5|4295|4295|4294|739
1621429910000|2021-05-19 13:11:50|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|185
1621429920000|2021-05-19 13:12:00|4295.5||4295.5||4295.5||4295.5||192
1621429930000|2021-05-19 13:12:10|4296|4295|4295.5|4295|4296.5|4295.5|4295.5|4295|803
1621429940000|2021-05-19 13:12:20|4296|4294.5|4296|4295.5|4296|4295.5|4296|4294.5|479
1621429950000|2021-05-19 13:12:30|4295.5|4295|4295.5|4294.5|4296|4295|4295|4294.5|1450
1621429960000|2021-05-19 13:12:40|4296|4295|4296|4295|4296|4295|4296|4295|0
1621429980000|2021-05-19 13:13:00|4296.5|4295.5|4297.5|4297|4297.5|4297|4296.5|4295.5|1077
1621429990000|2021-05-19 13:13:10|||||||||601
1621430020000|2021-05-19 13:13:40|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296.5|1255
1621430030000|2021-05-19 13:13:50|4298|4297.5|4299.5|4299|4301|4300.5|4298|4297.5|7436
1621430040000|2021-05-19 13:14:00|4300||4300||4300||4300||0
1621430050000|2021-05-19 13:14:10|4299.5|4299.5|4299.5|4299|4299.5|4299.5|4299.5|4299|213
1621430060000|2021-05-19 13:14:20|4300|4299.5|4300|4299.5|4300.5|4299.5|4300|4299.5|236
1621430070000|2021-05-19 13:14:30|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|948
1621430080000|2021-05-19 13:14:40|||||||||2
1621430100000|2021-05-19 13:15:00|4300.5|4300|4301.5|4300.5|4301.5|4300.5|4300|4299.5|1539
1621430110000|2021-05-19 13:15:10|4302|4301|4301.5|4300.5|4302|4301.5|4301.5|4300.5|4399
1621430120000|2021-05-19 13:15:20|4301|4300|4300.5|4300|4301.5|4300.5|4300.5|4300|3856
1621430130000|2021-05-19 13:15:30|4301|4300.5|4301|4300.5|4301.5|4300.5|4301|4300.5|0
1621430140000|2021-05-19 13:15:40|4300.5|4300|4301|4299.5|4301|4300|4300|4299.5|1397
1621430150000|2021-05-19 13:15:50|4300.5|4299|4300|4299.5|4300.5|4299.5|4299.5|4299|1149
1621430160000|2021-05-19 13:16:00|4299.5|4299|4300|4299|4300|4299|4299.5|4299|1260
1621430170000|2021-05-19 13:16:10|4299.5|4299.5|4300.5|4300|4300.5|4300|4299.5|4299|1181
1621430180000|2021-05-19 13:16:20|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|348
1621430190000|2021-05-19 13:16:30|4301|4300.5|4301.5|4301|4301.5|4301|4301|4300.5|441
1621430200000|2021-05-19 13:16:40|4301|4300.5|4300.5|4299.5|4301.5|4300.5|4300|4299.5|991
1621430220000|2021-05-19 13:17:00|4301|4300|4301|4300.5|4301.5|4300.5|4301|4300|2355
1621430230000|2021-05-19 13:17:10|4301.5||4301.5||4301.5||4301||112
1621430240000|2021-05-19 13:17:20|4301|4301|4298.5|4297.5|4301|4301|4298|4297.5|7018
1621430250000|2021-05-19 13:17:30|4298|4297|4298|4297.5|4298.5|4297.5|4297.5|4297|395
1621430260000|2021-05-19 13:17:40|4298.5|4298|4298.5|4297.5|4298.5|4298|4298|4297.5|1195
1621430270000|2021-05-19 13:17:50|4298||4298||4298||4298||28
1621430280000|2021-05-19 13:18:00|4297.5|4297|4297|4296|4297.5|4297|4296|4295.5|2727
1621430290000|2021-05-19 13:18:10|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|535
1621430300000|2021-05-19 13:18:20|4298|4297|4297.5|4296.5|4298|4297|4297.5|4296.5|1095
1621430320000|2021-05-19 13:18:40|4297||4297||4297||4297||0
1621430330000|2021-05-19 13:18:50|4297.5|4297|4298.5|4298|4298.5|4298|4297.5|4297|1581
1621430340000|2021-05-19 13:19:00|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297|191
1621430350000|2021-05-19 13:19:10|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297.5|175
1621430360000|2021-05-19 13:19:20|4297.5|4297|4296.5|4296|4297.5|4297|4296.5|4296|2906
1621430390000|2021-05-19 13:19:50|4297|4296.5|4298|4297|4298|4297.5|4297|4296.5|1294
1621430400000|2021-05-19 13:20:00|4297.5||4297.5||4297.5||4297.5||0
1621430410000|2021-05-19 13:20:10|4298|4297.5|4298|4297|4298.5|4297.5|4297.5|4297|875
1621430420000|2021-05-19 13:20:20|||||||||2
1621430430000|2021-05-19 13:20:30||4297.5||4297||4297.5||4297|0
1621430450000|2021-05-19 13:20:50|4297.5||4297.5||4297.5||4297.5||0
1621430460000|2021-05-19 13:21:00|4297|4296.5|4296.5|4296|4297.5|4297|4296|4295.5|3205
1621430470000|2021-05-19 13:21:10|4296|4295.5|4296|4295.5|4296|4296|4296|4295.5|129
1621430480000|2021-05-19 13:21:20|4295.5|4295|4295.5|4295|4296|4295.5|4295.5|4295|1533
1621430500000|2021-05-19 13:21:40|4296|4295.5|4296|4295.5|4296.5|4295.5|4296|4295.5|1139
1621430510000|2021-05-19 13:21:50|4295.5|4295|4295.5|4295|4296|4295.5|4295.5|4295|845
1621430520000|2021-05-19 13:22:00|4295|4294.5|4295|4294|4295.5|4294.5|4295|4294|747
1621430530000|2021-05-19 13:22:10|4295.5|4294.5|4296|4295|4296.5|4295|4295.5|4294|638
1621430540000|2021-05-19 13:22:20|4296.5|4295.5|4297|4296|4297|4296|4296.5|4295.5|694
1621430560000|2021-05-19 13:22:40|4297.5|4296.5|4297|4296.5|4297.5|4297|4297|4296|1437
1621430570000|2021-05-19 13:22:50|4296.5|4296|4297|4296.5|4297|4296.5|4296.5|4296|1956
1621430580000|2021-05-19 13:23:00|4297.5|4297|4298|4297.5|4298.5|4297.5|4297.5|4297|664
1621430600000|2021-05-19 13:23:20|4297.5|4297|4297|4296.5|4298|4297|4297|4296.5|1265
1621430610000|2021-05-19 13:23:30|4297.5|4297|4299|4298|4299|4298|4297.5|4297|635
1621430630000|2021-05-19 13:23:50|4298.5|4297.5|4298|4297.5|4299|4298|4298|4297.5|966
1621430640000|2021-05-19 13:24:00|4297.5|4297|4297.5|4296.5|4298|4297|4296.5|4296|1782
1621430650000|2021-05-19 13:24:10|4297||4297||4297||4297||0
1621430660000|2021-05-19 13:24:20|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|111
1621430670000|2021-05-19 13:24:30|||||||||135
1621430680000|2021-05-19 13:24:40|||||||||100
1621430700000|2021-05-19 13:25:00|4296|4295.5|4296|4295.5|4296|4295.5|4295.5|4295|2055
1621430710000|2021-05-19 13:25:10|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|1317
1621430720000|2021-05-19 13:25:20|4297|4297|4297.5|4297|4297.5|4297|4297|4297|2033
1621430730000|2021-05-19 13:25:30|4298|4296.5|4298|4297.5|4298.5|4298|4298|4296.5|1089
1621430740000|2021-05-19 13:25:40|4297.5|4297|4296.5|4296|4297.5|4297|4296.5|4296|2589
1621430750000|2021-05-19 13:25:50|4297|4296.5|4296.5|4296|4297.5|4297|4296.5|4296|1289
1621430760000|2021-05-19 13:26:00|||||||||470
1621430770000|2021-05-19 13:26:10|4296|4295.5|4295|4294|4296|4295.5|4294.5|4294|3390
1621430780000|2021-05-19 13:26:20|4294.5|4293.5|4294|4293.5|4295|4293.5|4294|4293|608
1621430790000|2021-05-19 13:26:30|4293.5|4293|4293.5|4292.5|4294|4293.5|4293|4292.5|1694
1621430800000|2021-05-19 13:26:40||4293||4293||4293||4293|0
1621430810000|2021-05-19 13:26:50|4293|4292.5|4293.5|4292.5|4293.5|4292.5|4293|4292.5|389
1621430820000|2021-05-19 13:27:00|4294|4293|4294|4293.5|4294|4293.5|4293.5|4293|685
1621430830000|2021-05-19 13:27:10|4294.5|4294|4293.5|4292.5|4295|4294.5|4293.5|4292.5|2466
1621430840000|2021-05-19 13:27:20|4294|4293|4294.5|4294|4294.5|4294|4294|4292.5|756
1621430850000|2021-05-19 13:27:30|4295|4294.5|4295.5|4294.5|4295.5|4294.5|4295|4294.5|434
1621430860000|2021-05-19 13:27:40|4295||4295||4295||4295||1
1621430870000|2021-05-19 13:27:50|4294.5|4294|4294|4293|4295|4294|4293|4292.5|14416
1621430880000|2021-05-19 13:28:00|4293.5|4292.5|4294|4293|4294|4293.5|4293.5|4292.5|724
1621430890000|2021-05-19 13:28:10|||||||||159
1621430900000|2021-05-19 13:28:20|4293.5||4293.5||4293.5||4293.5||0
1621430910000|2021-05-19 13:28:30|4294||4294||4294||4294||790
1621430920000|2021-05-19 13:28:40|4293.5|4293.5|4294.5|4294|4294.5|4294|4293.5|4293.5|546
1621430940000|2021-05-19 13:29:00|4294|4293.5|4294.5|4293.5|4294.5|4294|4294|4293.5|1417
1621430950000|2021-05-19 13:29:10|4294|4294|4294.5|4294|4294.5|4294|4294|4293.5|147
1621430960000|2021-05-19 13:29:20|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|348
1621430970000|2021-05-19 13:29:30|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|572
1621430990000|2021-05-19 13:29:50|||||||||448
1621431000000|2021-05-19 13:30:00|4296|4295.5|4295|4294|4300|4299.5|4294|4293.5|21728
1621431010000|2021-05-19 13:30:10|4295.5|4294.5|4295|4294|4295.5|4295|4295|4294|2310
1621431020000|2021-05-19 13:30:20|4294.5|4293.5|4294|4293|4295.5|4294.5|4293|4292.5|10277
1621431030000|2021-05-19 13:30:30|4293.5|4293.5|4294.5|4293.5|4295|4293.5|4293.5|4293|234
1621431040000|2021-05-19 13:30:40|4294|4293|4294.5|4293|4294.5|4293.5|4293.5|4292.5|4836
1621431050000|2021-05-19 13:30:50|4294|4293.5|4293|4292|4294.5|4293.5|4292.5|4292|3939
1621431060000|2021-05-19 13:31:00|4293.5|4292.5|4293|4292.5|4293.5|4292.5|4292|4291.5|4505
1621431070000|2021-05-19 13:31:10|4292.5|4292|4291.5|4290.5|4292.5|4292|4291|4290.5|3117
1621431080000|2021-05-19 13:31:20|4291|4290|4288.5|4287.5|4291|4290|4287.5|4287|6801
1621431090000|2021-05-19 13:31:30|4289|4287|4287.5|4286.5|4289|4287|4286|4285.5|5307
1621431100000|2021-05-19 13:31:40|4287|4286|4288|4287.5|4288|4287.5|4285|4284.5|4990
1621431110000|2021-05-19 13:31:50|4288.5|4288|4289.5|4288.5|4290|4289|4288.5|4287.5|1582
1621431120000|2021-05-19 13:32:00|4289|4288|4288.5|4288|4290.5|4289|4288.5|4288|2504
1621431130000|2021-05-19 13:32:10|4288|4287.5|4286.5|4285.5|4288.5|4287.5|4285.5|4285|5017
1621431140000|2021-05-19 13:32:20||4286||4286||4286||4286|145
1621431150000|2021-05-19 13:32:30|4286|4285.5|4285.5|4284.5|4286|4285.5|4285.5|4284.5|1967
1621431160000|2021-05-19 13:32:40|4285|4284|4289.5|4288.5|4289.5|4288.5|4284.5|4284|974
1621431170000|2021-05-19 13:32:50|4289|4288|4288|4287|4289|4288|4287.5|4287|310
1621431180000|2021-05-19 13:33:00|4287.5|4286.5|4287|4286|4288|4286.5|4287|4286|2344
1621431190000|2021-05-19 13:33:10|4286.5|4285.5|4287|4286.5|4288|4286.5|4286.5|4285.5|385
1621431200000|2021-05-19 13:33:20|4287.5|4287|4287.5|4287|4287.5|4287|4287|4286.5|735
1621431210000|2021-05-19 13:33:30|4287|4286.5|4290.5|4289.5|4290.5|4289.5|4287|4286.5|1693
1621431220000|2021-05-19 13:33:40|4290|4289|4291|4290|4291|4290|4290|4289|177
1621431230000|2021-05-19 13:33:50|4291.5|4290.5|4291|4290.5|4293|4292|4291|4290.5|3127
1621431240000|2021-05-19 13:34:00|4291.5|4291|4294|4292.5|4295|4294.5|4291|4290.5|3752
1621431250000|2021-05-19 13:34:10|4293.5|4293|4293.5|4292.5|4294|4293|4293.5|4292.5|456
1621431260000|2021-05-19 13:34:20|4294|4293|4295|4294|4296|4295|4293|4292.5|1619
1621431270000|2021-05-19 13:34:30|4294.5|4293.5|4292.5|4291.5|4295|4293.5|4292.5|4291.5|4443
1621431280000|2021-05-19 13:34:40|4292|4291|4292|4290.5|4292|4291|4291|4290|1095
1621431290000|2021-05-19 13:34:50|4291.5||4291.5||4291.5||4291.5||71
1621431300000|2021-05-19 13:35:00|4291|4290|4290.5|4289|4293|4292|4290|4289|5307
1621431310000|2021-05-19 13:35:10|4291|4289.5|4293|4291.5|4293|4292|4289|4288|1901
1621431320000|2021-05-19 13:35:20|4292.5|4292|4292.5|4291.5|4293|4292|4292|4291|2345
1621431330000|2021-05-19 13:35:30|4292|4292|4295|4293.5|4295|4294|4292|4291.5|1924
1621431340000|2021-05-19 13:35:40|4294.5|4293|4292.5|4291.5|4294.5|4293|4292|4291.5|1815
1621431350000|2021-05-19 13:35:50|4293|4291|4291.5|4290.5|4293|4291.5|4291|4290|1048
1621431360000|2021-05-19 13:36:00|4292|4291|4289|4288|4292.5|4291.5|4289|4288|2083
1621431370000|2021-05-19 13:36:10|4289.5|4288.5|4290.5|4289.5|4291|4290|4289|4288|100
1621431380000|2021-05-19 13:36:20|4291|4290|4293.5|4292|4293.5|4292|4291|4289.5|469
1621431390000|2021-05-19 13:36:30|4294|4292.5|4293.5|4292.5|4295|4294|4293.5|4292.5|730
1621431400000|2021-05-19 13:36:40|4293|4293|4293.5|4292.5|4294.5|4293.5|4293|4292.5|1462
1621431410000|2021-05-19 13:36:50|4293|4293|4293.5|4292.5|4294|4293|4293|4292.5|531
1621431420000|2021-05-19 13:37:00|4293|4293|4295|4293.5|4295.5|4294.5|4293|4292.5|1696
1621431430000|2021-05-19 13:37:10|4294.5|4294|4295.5|4294.5|4295.5|4294.5|4294.5|4293.5|64
1621431440000|2021-05-19 13:37:20|4295|4295|4296|4295|4296.5|4296|4295|4294.5|4156
1621431450000|2021-05-19 13:37:30|4295.5|4295.5|4296|4295|4296|4295.5|4295|4294.5|765
1621431460000|2021-05-19 13:37:40|4295.5|4295.5|4294.5|4294|4295.5|4295.5|4294.5|4294|2302
1621431470000|2021-05-19 13:37:50|4295|4294.5|4295|4294|4295.5|4295|4294.5|4294|2248
1621431480000|2021-05-19 13:38:00|4294.5|4294.5|4293.5|4292.5|4295.5|4294.5|4293.5|4292.5|2010
1621431490000|2021-05-19 13:38:10|4293|4291.5|4288|4287|4293|4292|4287.5|4286.5|5803
1621431500000|2021-05-19 13:38:20|4287.5|4286.5|4290|4288.5|4290|4289|4287|4285.5|2179
1621431510000|2021-05-19 13:38:30|4289.5|4289|4290|4288.5|4290|4289|4289|4288|242
1621431520000|2021-05-19 13:38:40|4290.5|4289|4291.5|4290|4292|4291|4290.5|4289|374
1621431530000|2021-05-19 13:38:50|4291|4290.5|4292.5|4290.5|4292.5|4290.5|4291|4290.5|74
1621431540000|2021-05-19 13:39:00|4293|4291|4292.5|4291.5|4293|4292|4292.5|4291|174
1621431550000|2021-05-19 13:39:10|4292||4292||4292.5||4292||0
1621431560000|2021-05-19 13:39:20|4291.5|4291|4291.5|4290.5|4292|4291.5|4291.5|4290.5|4100
1621431570000|2021-05-19 13:39:30|4292|4291|4291.5|4290.5|4292|4291.5|4291.5|4290.5|223
1621431580000|2021-05-19 13:39:40|4292|4291|4293|4292|4293.5|4293|4291.5|4291|2328
1621431590000|2021-05-19 13:39:50|4292.5|4291.5|4292.5|4291.5|4293|4292|4292|4291.5|765
1621431600000|2021-05-19 13:40:00|4292|4292|4292|4291.5|4292|4292|4292|4291.5|220
1621431610000|2021-05-19 13:40:10|4291.5|4291|4291.5|4291|4292|4291.5|4291.5|4291|611
1621431620000|2021-05-19 13:40:20|4291|4290.5|4291.5|4291|4291.5|4291|4289.5|4289|2056
1621431630000|2021-05-19 13:40:30|4291|4290|4291|4290.5|4291|4290.5|4290.5|4290|249
1621431640000|2021-05-19 13:40:40|4290.5|4290|4290.5|4289.5|4291|4290|4290|4289|1279
1621431650000|2021-05-19 13:40:50|4290|4289|4290.5|4289.5|4291|4290.5|4290|4289|2914
1621431660000|2021-05-19 13:41:00|4291|4290|4291.5|4290.5|4292|4291|4291|4289.5|1586
1621431670000|2021-05-19 13:41:10|4292|4291|4292|4291|4292|4291|4292|4291|187
1621431680000|2021-05-19 13:41:20|4292.5|4291.5|4294|4293.5|4294|4293.5|4292.5|4291|436
1621431690000|2021-05-19 13:41:30|4294.5|4293|4293.5|4292|4294.5|4293|4292.5|4291.5|1356
1621431700000|2021-05-19 13:41:40|4293|4291.5|4293.5|4292|4293.5|4292|4292|4291.5|928
1621431710000|2021-05-19 13:41:50|4293|4292.5|4293|4292|4293.5|4292.5|4293|4292|0
1621431720000|2021-05-19 13:42:00|4293.5|4292.5|4294.5|4293.5|4295.5|4294|4293.5|4292.5|619
1621431730000|2021-05-19 13:42:10|4294|4293|4294|4293|4294.5|4294|4293.5|4293|1066
1621431740000|2021-05-19 13:42:20|||||||||2
1621431750000|2021-05-19 13:42:30|4294.5|4293.5|4295|4294|4295|4294.5|4293.5|4293|4693
1621431760000|2021-05-19 13:42:40|4294.5|4293.5|4294.5|4293.5|4295|4294|4294.5|4293.5|1158
1621431780000|2021-05-19 13:43:00|4295|4294|4294.5|4293.5|4295|4294|4292.5|4292|5816
1621431790000|2021-05-19 13:43:10|4294|4293|4294|4293|4294.5|4293|4293.5|4293|152
1621431800000|2021-05-19 13:43:20|4294.5|4293.5|4294|4293|4294.5|4293.5|4293|4292.5|1210
1621431810000|2021-05-19 13:43:30|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|0
1621431820000|2021-05-19 13:43:40|4294|4293|4294|4293.5|4294.5|4293.5|4293|4292|6506
1621431830000|2021-05-19 13:43:50|4294.5|4294|4294|4293|4295|4294|4293.5|4293|1079
1621431840000|2021-05-19 13:44:00|4294.5|4293.5|4295.5|4294.5|4296|4294.5|4294|4293.5|449
1621431850000|2021-05-19 13:44:10|4295|4294|4295.5|4294.5|4296|4295.5|4295|4294|5121
1621431860000|2021-05-19 13:44:20|4295|4295|4295|4294|4295.5|4295|4294.5|4294|2359
1621431870000|2021-05-19 13:44:30|4295.5|4294.5|4297|4296.5|4297|4296.5|4295.5|4294|2751
1621431880000|2021-05-19 13:44:40|4297.5|4296|4297|4296.5|4298.5|4297.5|4297|4296|4611
1621431890000|2021-05-19 13:44:50|4297.5|4296|4297.5|4296.5|4298|4297|4297|4296|759
1621431900000|2021-05-19 13:45:00|4297|4296|4296|4295|4297.5|4296.5|4295.5|4294.5|3150
1621431910000|2021-05-19 13:45:10|4295.5|4294.5|4295.5|4294.5|4295.5|4295|4295|4294|984
1621431920000|2021-05-19 13:45:20|4296||4296||4296||4296||150
1621431930000|2021-05-19 13:45:30|4296.5|4295|4295.5|4295|4296.5|4295.5|4295.5|4295|182
1621431940000|2021-05-19 13:45:40|4296|4295.5|4296.5|4296|4297|4296|4296|4295.5|133
1621431950000|2021-05-19 13:45:50|4297|4295.5|4295|4294|4297|4295.5|4294.5|4294|3914
1621431960000|2021-05-19 13:46:00|||||||||258
1621431970000|2021-05-19 13:46:10|4294.5|4293.5|4293.5|4292.5|4295|4294|4293|4292|3178
1621431980000|2021-05-19 13:46:20|4293||4293.5||4293.5||4293||163
1621431990000|2021-05-19 13:46:30|4293||4293.5||4293.5||4293||0
1621432000000|2021-05-19 13:46:40|4293|4292|4292.5|4291.5|4293.5|4292|4292|4291.5|2103
1621432010000|2021-05-19 13:46:50|4292|4292|4293|4292|4293|4292|4292|4292|141
1621432020000|2021-05-19 13:47:00|4293.5|4292.5|4293.5|4292.5|4294|4293.5|4293|4292|674
1621432030000|2021-05-19 13:47:10|4294|4293|4293.5|4292.5|4294|4293|4293.5|4292.5|1219
1621432040000|2021-05-19 13:47:20|4293|4293|4293.5|4292.5|4293.5|4293|4293|4292.5|138
1621432050000|2021-05-19 13:47:30|4294|4293|4292.5|4291.5|4294|4293.5|4292|4291.5|3712
1621432060000|2021-05-19 13:47:40|4292|4291|4291|4290.5|4292.5|4291|4291|4290.5|2015
1621432070000|2021-05-19 13:47:50|4291.5|4290|4290.5|4289.5|4291.5|4290|4290.5|4289.5|861
1621432080000|2021-05-19 13:48:00|4290|4289|4289|4288.5|4290|4289.5|4289|4288|1470
1621432090000|2021-05-19 13:48:10|4288.5|4288|4288.5|4288|4289|4288|4288.5|4287.5|807
1621432100000|2021-05-19 13:48:20|4289|4287|4287.5|4287|4289|4287.5|4286.5|4286|7012
1621432110000|2021-05-19 13:48:30|4288|4286.5|4288|4287|4288|4287|4288|4286.5|304
1621432120000|2021-05-19 13:48:40|4287.5|4286.5|4287.5|4286.5|4288|4287|4286|4284.5|2442
1621432130000|2021-05-19 13:48:50|4288|4287|4290.5|4289.5|4290.5|4289.5|4287.5|4287|1728
1621432140000|2021-05-19 13:49:00|4291|4290|4288.5|4288|4291|4290|4288.5|4287.5|4950
1621432150000|2021-05-19 13:49:10|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|314
1621432160000|2021-05-19 13:49:20|4287.5|4287|4287.5|4287|4288|4287.5|4287.5|4287|967
1621432170000|2021-05-19 13:49:30|4288|4287.5|4289|4288|4289|4288|4288|4287.5|878
1621432180000|2021-05-19 13:49:40|4288.5|4288.5|4289|4288|4289|4288.5|4288.5|4287.5|1014
1621432190000|2021-05-19 13:49:50|4289.5|4288.5|4290|4288.5|4290|4289|4289.5|4288.5|178
1621432200000|2021-05-19 13:50:00|4290.5|4289|4290.5|4289.5|4290.5|4289.5|4289|4288.5|1256
1621432210000|2021-05-19 13:50:10|4290|4289|4290|4289|4290|4289.5|4289.5|4289|900
1621432220000|2021-05-19 13:50:20|4289.5|4288.5|4290|4289|4290|4289|4288.5|4288|2067
1621432230000|2021-05-19 13:50:30|4290.5|4289.5|4290|4289|4290.5|4290|4289.5|4288.5|1496
1621432240000|2021-05-19 13:50:40|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|205
1621432250000|2021-05-19 13:50:50|4291|4290|4291.5|4290.5|4292|4291|4291|4290|966
1621432260000|2021-05-19 13:51:00|4292|4291|4292|4291|4292|4291|4292|4290.5|286
1621432270000|2021-05-19 13:51:10|4292.5|4291.5|4292|4291|4292.5|4291.5|4291.5|4291|1385
1621432280000|2021-05-19 13:51:20|4291.5|4291.5|4291.5|4290.5|4291.5|4291.5|4291|4290.5|1266
1621432290000|2021-05-19 13:51:30|4291|4290|4291|4290|4291.5|4290.5|4290.5|4290|1778
1621432300000|2021-05-19 13:51:40|4291.5|4290.5|4292|4290.5|4292|4291|4291.5|4290.5|16
1621432310000|2021-05-19 13:51:50|4291.5||4291.5||4291.5||4291||0
1621432320000|2021-05-19 13:52:00|4292||4292||4292||4292||270
1621432330000|2021-05-19 13:52:10|4292.5|4291|4294.5|4293.5|4294.5|4294|4292.5|4291|998
1621432340000|2021-05-19 13:52:20|4295|4294|4295|4294|4295|4294|4294.5|4294|0
1621432350000|2021-05-19 13:52:30|4295.5|4293.5|4295|4293.5|4295.5|4293.5|4294.5|4293.5|1074
1621432360000|2021-05-19 13:52:40|4294.5||4294.5||4295||4294.5||95
1621432370000|2021-05-19 13:52:50|4294|4294|4296.5|4296|4296.5|4296|4294|4294|1384
1621432380000|2021-05-19 13:53:00|4296|4295.5|4295.5|4294.5|4296.5|4296|4295|4294|115676
1621432390000|2021-05-19 13:53:10|4296|4295|4296.5|4295.5|4297|4296|4295|4294.5|766
1621432400000|2021-05-19 13:53:20|4296||4296.5||4296.5||4296||1
1621432410000|2021-05-19 13:53:30|4296||4296.5||4296.5||4296||19
1621432420000|2021-05-19 13:53:40|4297|4296|4298|4297.5|4299|4298.5|4297|4296|3017
1621432430000|2021-05-19 13:53:50|4298.5|4298|4300.5|4299.5|4300.5|4299.5|4298.5|4298|300
1621432440000|2021-05-19 13:54:00|4300|4299|4299.5|4298.5|4300|4299|4299|4298.5|844
1621432470000|2021-05-19 13:54:30|4300|4299|4300.5|4300|4300.5|4300|4300|4298.5|646
1621432480000|2021-05-19 13:54:40|4301|4300.5|4302.5|4301.5|4302.5|4302|4301|4300.5|1038
1621432490000|2021-05-19 13:54:50|4302|4301|4300|4299|4302.5|4301|4299.5|4298.5|4778
1621432500000|2021-05-19 13:55:00|||||||||47
1621432510000|2021-05-19 13:55:10|4299.5|4298|4299|4298|4300.5|4299.5|4297.5|4297|6431
1621432520000|2021-05-19 13:55:20|4299.5|4298.5|4300|4298.5|4300|4298.5|4299|4298.5|116
1621432530000|2021-05-19 13:55:30|4299.5|4299|4300|4299|4300.5|4299|4299.5|4298.5|1013
1621432540000|2021-05-19 13:55:40|4300.5|4299.5|4302|4301|4302|4301.5|4300.5|4299.5|2859
1621432550000|2021-05-19 13:55:50|4302.5|4301.5|4302|4301|4302.5|4301.5|4302|4301|73
1621432560000|2021-05-19 13:56:00|4302.5|4300.5|4303|4302|4303|4302.5|4301.5|4300.5|3750
1621432570000|2021-05-19 13:56:10|4302.5|4302.5|4302.5|4301|4302.5|4302.5|4302.5|4301|737
1621432580000|2021-05-19 13:56:20|4302|4300.5|4301.5|4300.5|4302|4300.5|4301.5|4300.5|383
1621432590000|2021-05-19 13:56:30|4301|4300|4301|4300|4301|4300|4300.5|4300|184
1621432600000|2021-05-19 13:56:40|4300.5|4299.5|4299|4298|4300.5|4299.5|4299|4297.5|2369
1621432610000|2021-05-19 13:56:50|4298.5|4297.5|4298.5|4297.5|4299|4298|4298|4297|3282
1621432620000|2021-05-19 13:57:00|4299|4298|4298|4297.5|4299|4298.5|4298|4297|1953
1621432630000|2021-05-19 13:57:10|4297.5|4297|4297.5|4296.5|4297.5|4297.5|4297.5|4296.5|835
1621432640000|2021-05-19 13:57:20|4297|4297|4296.5|4295.5|4297|4297|4294.5|4294|3078
1621432650000|2021-05-19 13:57:30|4297|4296|4297.5|4296.5|4298|4297|4297|4296|485
1621432660000|2021-05-19 13:57:40|4297|4296|4297|4296|4297.5|4296.5|4296|4295|1443
1621432670000|2021-05-19 13:57:50|4297.5|4296.5|4297.5|4297|4297.5|4297|4297.5|4296.5|170
1621432680000|2021-05-19 13:58:00|4297|4296.5|4298|4297|4298|4297|4297|4296.5|817
1621432690000|2021-05-19 13:58:10|4297.5|4296.5|4296.5|4295.5|4297.5|4296.5|4296.5|4295.5|1047
1621432700000|2021-05-19 13:58:20|4297||4297||4297||4297||0
1621432710000|2021-05-19 13:58:30|4296.5|4294.5|4296|4295.5|4296.5|4295.5|4295.5|4294.5|58
1621432720000|2021-05-19 13:58:40|4295.5|4295|4294|4292.5|4295.5|4295|4294|4292.5|1935
1621432730000|2021-05-19 13:58:50|4293.5||4293||4293.5||4293||90
1621432740000|2021-05-19 13:59:00|4294|4293|4295.5|4294.5|4296|4295|4293.5|4293|1419
1621432750000|2021-05-19 13:59:10|4295|4295|4295.5|4294.5|4295.5|4295|4295|4294.5|251
1621432760000|2021-05-19 13:59:20|4295|4295|4295.5|4294.5|4295.5|4295|4295|4294.5|276
1621432770000|2021-05-19 13:59:30|4296|4295|4294.5|4294|4296|4295|4294.5|4294|1173
1621432780000|2021-05-19 13:59:40|4295|4293.5|4294|4293.5|4295|4294|4294|4293|3223
1621432790000|2021-05-19 13:59:50|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|165
1621432800000|2021-05-19 14:00:00|4293.5|4293|4292.5|4291|4294|4293.5|4292.5|4291|1599
1621432810000|2021-05-19 14:00:10|4292|4291.5|4291|4290|4292.5|4291.5|4290|4289.5|2124
1621432820000|2021-05-19 14:00:20|4290.5||4291||4291||4290.5||0
1621432830000|2021-05-19 14:00:30|4291.5|4290.5|4291|4290.5|4291.5|4290.5|4290.5|4290|144
1621432840000|2021-05-19 14:00:40|4291.5|4291|4292.5|4291.5|4293|4292.5|4291.5|4290.5|2664
1621432850000|2021-05-19 14:00:50|4293|4292|4292|4291|4293.5|4293|4291|4290.5|6256
1621432860000|2021-05-19 14:01:00|4292.5|4291.5|4293|4292|4293.5|4292.5|4292.5|4291.5|1024
1621432870000|2021-05-19 14:01:10|4292.5|4291.5|4292|4291|4292.5|4291.5|4290.5|4289.5|2472
1621432880000|2021-05-19 14:01:20|4291.5|4290.5|4292|4291|4292.5|4291|4291.5|4290.5|86
1621432890000|2021-05-19 14:01:30|4292.5|4290.5|4291.5|4290|4292.5|4291|4290.5|4290|1618
1621432900000|2021-05-19 14:01:40|4291|4290.5|4291.5|4291|4291.5|4291|4290.5|4290|1382
1621432910000|2021-05-19 14:01:50|||||||||20
1621432920000|2021-05-19 14:02:00|4291|4290.5|4291|4290|4291|4291|4290.5|4290|1237
1621432930000|2021-05-19 14:02:10|4290.5|4290.5|4290.5|4290|4291.5|4290.5|4290.5|4290|433
1621432940000|2021-05-19 14:02:20|4291|4289.5|4289.5|4289|4291|4289.5|4289.5|4288|1029
1621432950000|2021-05-19 14:02:30|4289|4288|4289|4287.5|4289|4288|4288.5|4287|1940
1621432960000|2021-05-19 14:02:40|4288.5|4287|4286.5|4285.5|4289|4287|4286.5|4285.5|2147
1621432970000|2021-05-19 14:02:50|4287|4286|4288|4287|4288|4287|4287|4286|310
1621432980000|2021-05-19 14:03:00|4288.5|4286.5|4288|4287.5|4288.5|4288|4287.5|4286.5|1151
1621432990000|2021-05-19 14:03:10|4287.5|4286.5|4287.5|4287|4288|4287.5|4287.5|4286.5|299
1621433000000|2021-05-19 14:03:20|4287|4286.5|4287.5|4286.5|4287.5|4287|4287|4286.5|1166
1621433010000|2021-05-19 14:03:30|4288|4287|4286.5|4286|4288|4287|4286.5|4285.5|833
1621433020000|2021-05-19 14:03:40|4286|4285.5|4287.5|4286|4287.5|4287|4286|4285.5|2178
1621433030000|2021-05-19 14:03:50|4288|4286.5|4288.5|4287.5|4288.5|4287.5|4288|4286.5|250
1621433040000|2021-05-19 14:04:00|4289|4288|4288.5|4287.5|4289|4288|4288.5|4287.5|124
1621433050000|2021-05-19 14:04:10|4288|4288|4287.5|4286.5|4288|4288|4287|4286.5|1205
1621433060000|2021-05-19 14:04:20|4288|4287|4288|4287.5|4288.5|4287.5|4287.5|4286.5|1158
1621433070000|2021-05-19 14:04:30|4288.5|4288|4290|4289|4290|4289|4288.5|4288|436
1621433080000|2021-05-19 14:04:40|4289.5|4288.5|4289|4288.5|4290|4288.5|4289|4288|333
1621433090000|2021-05-19 14:04:50|4289.5|4289|4290.5|4289.5|4290.5|4289.5|4289|4288.5|1170
1621433100000|2021-05-19 14:05:00|4290|4290|4291|4290|4291|4290|4290|4289.5|889
1621433110000|2021-05-19 14:05:10|4291.5|4290.5|4291|4290.5|4291.5|4291|4291|4290|510
1621433120000|2021-05-19 14:05:20|4291.5|4290|4290|4289|4291.5|4290|4289.5|4289|4579
1621433130000|2021-05-19 14:05:30|4290.5|4289.5|4290|4289.5|4290.5|4290|4290|4289|204
1621433140000|2021-05-19 14:05:40|4290.5|4290|4290.5|4290|4291|4290|4290|4289.5|239
1621433150000|2021-05-19 14:05:50|4291|4290.5|4291|4290|4291.5|4290.5|4291|4290|517
1621433160000|2021-05-19 14:06:00|4290.5|4289.5|4290|4289|4290.5|4290|4289.5|4289|2869
1621433170000|2021-05-19 14:06:10|4289.5|4288.5|4289|4288.5|4289.5|4288.5|4288.5|4287.5|915
1621433180000|2021-05-19 14:06:20|4288.5|4288|4287.5|4286.5|4288.5|4288|4287|4286|1239
1621433190000|2021-05-19 14:06:30|4288|4287|4288.5|4288|4288.5|4288|4288|4286.5|357
1621433200000|2021-05-19 14:06:40|4289|4288.5|4287.5|4286.5|4289.5|4288.5|4287|4286.5|1345
1621433210000|2021-05-19 14:06:50|4287|4287|4288|4286.5|4288|4287|4287|4286.5|60
1621433220000|2021-05-19 14:07:00|4287.5|4286|4287|4286.5|4287.5|4286.5|4286.5|4286|3223
1621433230000|2021-05-19 14:07:10|4287.5|4287|4287.5|4286.5|4287.5|4287|4287|4286.5|141
1621433240000|2021-05-19 14:07:20|4287|4287|4286.5|4286|4287|4287|4286.5|4286|1610
1621433250000|2021-05-19 14:07:30|4287|4286.5|4288|4287|4288|4287|4287|4286.5|28
1621433260000|2021-05-19 14:07:40|4287.5||4288||4288||4287.5||452
1621433280000|2021-05-19 14:08:00|4287.5|4286.5|4287.5|4287|4287.5|4287|4287|4286.5|659
1621433290000|2021-05-19 14:08:10|4288|4287.5|4286.5|4286|4288|4287.5|4286.5|4286|1957
1621433300000|2021-05-19 14:08:20|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4284.5|4284|2024
1621433310000|2021-05-19 14:08:30|4287|4286|4287|4286|4287|4286.5|4287|4286|360
1621433320000|2021-05-19 14:08:40|4286.5||4287||4287||4286.5||0
1621433330000|2021-05-19 14:08:50|4287.5|4286.5|4287.5|4287|4288|4287|4287|4286.5|1061
1621433340000|2021-05-19 14:09:00|4288|4286.5|4287.5|4286.5|4288|4286.5|4287|4286.5|28
1621433350000|2021-05-19 14:09:10|4287|4286|4287.5|4286.5|4287.5|4286.5|4286|4285|2520
1621433360000|2021-05-19 14:09:20|4287||4287.5||4287.5||4287||0
1621433370000|2021-05-19 14:09:30|4287||4287.5||4288||4287||0
1621433380000|2021-05-19 14:09:40|4287|4287|4288|4287|4288.5|4287.5|4287|4286.5|3605
1621433390000|2021-05-19 14:09:50|4288.5|4287.5|4289.5|4289|4290|4289|4288.5|4287.5|501
1621433400000|2021-05-19 14:10:00|4289|4288.5|4289.5|4289|4290|4289|4289|4288.5|2030
1621433410000|2021-05-19 14:10:10|4290|4289.5|4290|4289|4290|4289.5|4289.5|4289|1399
1621433420000|2021-05-19 14:10:20|4290.5|4289.5|4290.5|4289.5|4291|4290.5|4290.5|4289.5|3163
1621433430000|2021-05-19 14:10:30|4291|4289|4290|4289|4291|4289.5|4289.5|4289|1016
1621433440000|2021-05-19 14:10:40|4289.5|4288.5|4290|4289|4290.5|4290|4289|4288.5|2126
1621433450000|2021-05-19 14:10:50|4290.5|4289.5|4289|4288|4290.5|4289.5|4288.5|4287.5|1300
1621433460000|2021-05-19 14:11:00|4289.5|4288.5|4290|4289|4290|4289.5|4289|4288.5|202
1621433470000|2021-05-19 14:11:10|4289.5|4289.5|4289.5|4289|4290.5|4289.5|4289|4288.5|2241
1621433480000|2021-05-19 14:11:20|4290|4289.5|4290|4289|4290|4289.5|4289.5|4289|3230
1621433490000|2021-05-19 14:11:30|4289.5|4288.5|4289|4288|4289.5|4289|4288.5|4287.5|6222
1621433500000|2021-05-19 14:11:40|4288.5|4287.5|4289|4288|4289|4288|4288|4287.5|796
1621433510000|2021-05-19 14:11:50|4288.5|4287.5|4287.5|4286.5|4288.5|4287.5|4287|4286|4391
1621433520000|2021-05-19 14:12:00|4287|4287|4288|4287|4288|4287|4287|4287|0
1621433530000|2021-05-19 14:12:10|4287.5|4287.5|4289|4288|4289|4288.5|4287.5|4287.5|4200
1621433540000|2021-05-19 14:12:20|4288.5|4288.5|4289|4288.5|4289|4288.5|4288.5|4288.5|1175
1621433550000|2021-05-19 14:12:30|4288.5|4288|4288|4287|4288.5|4288|4287.5|4287|5766
1621433560000|2021-05-19 14:12:40|4287.5|4286.5|4285.5|4285|4288|4287|4285|4284.5|3903
1621433570000|2021-05-19 14:12:50|4285|4284.5|4286.5|4285.5|4286.5|4285.5|4285|4284.5|1364
1621433580000|2021-05-19 14:13:00|4287|4286|4285.5|4284.5|4287|4286|4285|4284|1830
1621433590000|2021-05-19 14:13:10|4285|4284|4284|4283.5|4285.5|4284|4284|4283.5|1261
1621433600000|2021-05-19 14:13:20|4283.5|4283|4285.5|4284.5|4285.5|4285|4283.5|4283|503
1621433610000|2021-05-19 14:13:30|4285||4285||4285.5||4285||302
1621433620000|2021-05-19 14:13:40|4284.5|4284|4283|4282.5|4285|4284|4283|4282.5|2062
1621433630000|2021-05-19 14:13:50|4283.5|4282|4282.5|4281.5|4283.5|4282.5|4282|4281.5|940
1621433640000|2021-05-19 14:14:00|4282|4281|4281|4280|4282|4281|4280.5|4280|4025
1621433650000|2021-05-19 14:14:10|4280.5|4280.5|4280.5|4280|4281.5|4280.5|4280|4279.5|1115
1621433660000|2021-05-19 14:14:20|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4279.5|318
1621433670000|2021-05-19 14:14:30|4281|4279.5|4279|4278.5|4281|4279.5|4279|4278|2248
1621433680000|2021-05-19 14:14:40|4279.5|4279|4280|4279.5|4280.5|4279.5|4279.5|4279|0
1621433690000|2021-05-19 14:14:50|4280.5|4280|4281|4280|4281|4280.5|4280.5|4280|2408
1621433700000|2021-05-19 14:15:00|4280.5|4279.5|4278.5|4277|4281|4280|4278|4277|2971
1621433710000|2021-05-19 14:15:10|4278|4277.5|4276|4275|4278.5|4277.5|4275.5|4274.5|4817
1621433720000|2021-05-19 14:15:20|4276.5|4275.5|4276.5|4275.5|4276.5|4276|4275.5|4274.5|2746
1621433730000|2021-05-19 14:15:30|4276|4275|4274|4273|4276|4275.5|4274|4273|1197
1621433740000|2021-05-19 14:15:40|4273.5|4272.5|4273|4272|4273.5|4272.5|4272|4271|1177
1621433750000|2021-05-19 14:15:50|4273.5|4272.5|4274|4273|4274|4273.5|4273.5|4272.5|1157
1621433760000|2021-05-19 14:16:00|4274.5|4273.5|4277|4275.5|4278|4277|4274.5|4273|2921
1621433770000|2021-05-19 14:16:10|4277.5|4276|4279|4277.5|4279|4277.5|4277|4276|1788
1621433780000|2021-05-19 14:16:20|4278.5|4277|4275.5|4274.5|4278.5|4277|4275|4274.5|2788
1621433790000|2021-05-19 14:16:30|4276|4275|4276.5|4275.5|4276.5|4275.5|4276|4275|488
1621433800000|2021-05-19 14:16:40|4276|4275|4277.5|4276|4277.5|4276|4276|4275|506
1621433810000|2021-05-19 14:16:50|4278|4276.5|4277.5|4276.5|4278|4276.5|4277.5|4276.5|5
1621433820000|2021-05-19 14:17:00|4278|4277|4279.5|4278.5|4279.5|4278.5|4278|4277|156
1621433830000|2021-05-19 14:17:10|4279|4278|4278|4277|4279|4278.5|4277.5|4276.5|4146
1621433840000|2021-05-19 14:17:20|4278.5|4277.5|4280.5|4279.5|4281.5|4280.5|4278.5|4277.5|6958
1621433850000|2021-05-19 14:17:30|4281|4280|4280.5|4280|4281.5|4281|4280.5|4280|1521
1621433860000|2021-05-19 14:17:40|4281|4279.5|4280|4279|4281|4280|4279.5|4278.5|1360
1621433870000|2021-05-19 14:17:50|4279.5|4278.5|4279|4278|4280|4278.5|4279|4278|781
1621433880000|2021-05-19 14:18:00|4278.5|4277.5|4278|4277|4279|4278|4277.5|4276.5|2026
1621433890000|2021-05-19 14:18:10|4277.5||4277.5||4278||4277.5||209
1621433900000|2021-05-19 14:18:20|4278|4277.5|4276.5|4275.5|4278.5|4277.5|4276|4275|2012
1621433910000|2021-05-19 14:18:30|4276|4276|4277|4275.5|4277|4276|4276|4275.5|0
1621433920000|2021-05-19 14:18:40|4276.5|4276|4277.5|4276.5|4277.5|4276.5|4276.5|4276|704
1621433930000|2021-05-19 14:18:50|4278|4277|4277.5|4277|4279|4277.5|4277.5|4277|1604
1621433940000|2021-05-19 14:19:00|4277|4276.5|4278|4276.5|4278|4277.5|4277|4276.5|491
1621433950000|2021-05-19 14:19:10|4277.5|4277|4278|4276.5|4278.5|4277.5|4277.5|4276.5|267
1621433960000|2021-05-19 14:19:20|4277.5|4277|4276.5|4275.5|4277.5|4277|4275.5|4275|1848
1621433970000|2021-05-19 14:19:30|4276|4275|4276.5|4275.5|4276.5|4275.5|4275.5|4274.5|935
1621433980000|2021-05-19 14:19:40|4276|4275|4276|4275|4276|4275|4275|4274.5|905
1621433990000|2021-05-19 14:19:50|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|4273.5|4272.5|868
1621434000000|2021-05-19 14:20:00|4275|4274|4274.5|4274|4275|4274|4274.5|4273.5|218
1621434010000|2021-05-19 14:20:10|4274|4273.5|4275.5|4274|4275.5|4274|4274|4273.5|393
1621434020000|2021-05-19 14:20:20|4275|4273.5|4274|4273.5|4275.5|4274|4274|4273|3016
1621434030000|2021-05-19 14:20:30|4274.5||4274.5||4274.5||4274.5||93
1621434040000|2021-05-19 14:20:40|4275|4274|4276|4275|4277|4276|4275|4274|2137
1621434050000|2021-05-19 14:20:50|4276.5|4275.5|4276.5|4275.5|4276.5|4276|4276|4275|899
1621434060000|2021-05-19 14:21:00|4277|4276|4276.5|4275.5|4277|4276|4276|4275.5|108
1621434070000|2021-05-19 14:21:10|4277|4276|4277|4276.5|4277|4276.5|4276.5|4276|748
1621434080000|2021-05-19 14:21:20|4276.5|4276|4277|4276|4277.5|4276.5|4276.5|4276|424
1621434090000|2021-05-19 14:21:30|4276.5|4275.5|4276|4275|4277|4275.5|4275.5|4275|2196
1621434100000|2021-05-19 14:21:40|4275.5|4274.5|4275.5|4274.5|4276|4275|4275|4274|1440
1621434110000|2021-05-19 14:21:50|4276|4275|4276|4275|4276|4275|4276|4275|120
1621434120000|2021-05-19 14:22:00|4276.5|4275.5|4278|4277.5|4278|4277.5|4276.5|4275.5|336
1621434130000|2021-05-19 14:22:10|4278.5|4277|4278.5|4277|4278.5|4277|4277.5|4276.5|1370
1621434140000|2021-05-19 14:22:20|4279|4277.5|4279.5|4279|4279.5|4279|4278.5|4277.5|1711
1621434150000|2021-05-19 14:22:30|4280|4279.5|4280|4279|4280|4279.5|4279.5|4278.5|23
1621434160000|2021-05-19 14:22:40|4279.5|4278.5|4279.5|4278.5|4280|4279|4279|4278.5|1592
1621434170000|2021-05-19 14:22:50|4280|4279|4279.5|4278.5|4280|4279.5|4279.5|4278.5|400
1621434180000|2021-05-19 14:23:00|4280|4278|4278|4277|4280|4278.5|4278|4277|3027
1621434190000|2021-05-19 14:23:10|4278.5|4277.5|4278.5|4278|4278.5|4278|4278.5|4277.5|181
1621434200000|2021-05-19 14:23:20|4278|4277|4278.5|4278|4278.5|4278|4278|4277|517
1621434210000|2021-05-19 14:23:30|4279|4279|4279|4278|4280|4279|4279|4278|945
1621434220000|2021-05-19 14:23:40|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|4279.5|4278|16
1621434230000|2021-05-19 14:23:50|4279|4278|4279|4278.5|4279|4278.5|4278.5|4278|488
1621434240000|2021-05-19 14:24:00|4278.5|4278|4277.5|4277|4278.5|4278|4277|4276|2103
1621434250000|2021-05-19 14:24:10|4277|4276.5|4277.5|4277|4277.5|4277|4277|4276.5|1665
1621434260000|2021-05-19 14:24:20|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|103
1621434270000|2021-05-19 14:24:30|4276.5|4276|4276.5|4275.5|4276.5|4276|4276.5|4275.5|25
1621434280000|2021-05-19 14:24:40|4276||4276.5||4276.5||4276||50
1621434290000|2021-05-19 14:24:50|4276|4275|4276|4275.5|4276|4275.5|4275.5|4275|907
1621434300000|2021-05-19 14:25:00|4276.5|4275|4277|4276|4277|4276|4275.5|4274.5|2045
1621434310000|2021-05-19 14:25:10|4276.5|4276.5|4276|4275|4277|4276.5|4275.5|4275|2387
1621434320000|2021-05-19 14:25:20|4275.5|4274.5|4276|4275|4276|4275|4275|4274.5|310
1621434330000|2021-05-19 14:25:30|4275.5||4276||4276||4275.5||214
1621434340000|2021-05-19 14:25:40|4275.5||4275.5||4276||4275.5||0
1621434350000|2021-05-19 14:25:50|4275|4274.5|4275.5|4275|4275.5|4275|4274.5|4274|3014
1621434360000|2021-05-19 14:26:00|4276|4275.5|4276|4275|4276|4275.5|4275.5|4275|3014
1621434370000|2021-05-19 14:26:10|4276.5|4275.5|4276|4275.5|4276.5|4276|4275.5|4275|4287
1621434380000|2021-05-19 14:26:20|4275.5|4275|4274.5|4274|4276|4275|4274.5|4274|2211
1621434390000|2021-05-19 14:26:30|4274|4273|4273.5|4272.5|4274|4273.5|4273|4272.5|1771
1621434400000|2021-05-19 14:26:40|4273|4273|4273|4272.5|4273.5|4273|4273|4272.5|729
1621434410000|2021-05-19 14:26:50|4273.5|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|286
1621434420000|2021-05-19 14:27:00|4273|4272|4271.5|4271|4273|4272|4271.5|4270.5|1669
1621434430000|2021-05-19 14:27:10|4272|4271.5|4273|4272|4273|4272.5|4272|4271.5|1098
1621434440000|2021-05-19 14:27:20|4272.5|4271.5|4272.5|4272|4272.5|4272|4272.5|4271.5|160
1621434450000|2021-05-19 14:27:30|4273|4271.5|4272.5|4272|4273|4272.5|4272.5|4271.5|1035
1621434460000|2021-05-19 14:27:40|4273|4272.5|4274.5|4273.5|4275|4274|4273|4272.5|715
1621434470000|2021-05-19 14:27:50|4274|4274|4274.5|4274|4275|4274.5|4274|4273.5|528
1621434480000|2021-05-19 14:28:00|4275||4275||4275||4275||289
1621434490000|2021-05-19 14:28:10|4275.5|4274.5|4274|4273|4276|4275.5|4274|4273|2634
1621434500000|2021-05-19 14:28:20|4273.5|4272.5|4273|4272.5|4273.5|4272.5|4273|4272|758
1621434510000|2021-05-19 14:28:30|4273.5|4273|4273|4272.5|4273.5|4273|4272.5|4272|763
1621434520000|2021-05-19 14:28:40|4272.5|4272|4272.5|4272|4273|4272|4272.5|4272|698
1621434530000|2021-05-19 14:28:50|4272|4271.5|4272|4271.5|4272.5|4271.5|4271.5|4271|899
1621434540000|2021-05-19 14:29:00|4271.5|4271|4271|4270|4272|4271.5|4270.5|4270|1210
1621434550000|2021-05-19 14:29:10|4270.5|4269.5|4270|4269|4270.5|4269.5|4269.5|4268.5|1147
1621434560000|2021-05-19 14:29:20|4269.5|4269.5|4272|4271|4272|4271|4269.5|4269.5|677
1621434570000|2021-05-19 14:29:30|4271.5|4270.5|4271|4270|4271.5|4270.5|4271|4270|213
1621434580000|2021-05-19 14:29:40|4271.5|4270.5|4272|4271.5|4272|4271.5|4271.5|4270.5|1164
1621434590000|2021-05-19 14:29:50|4272.5|4272|4273.5|4273|4273.5|4273|4272.5|4272|404
1621434600000|2021-05-19 14:30:00|4273|4272.5|4273|4272|4273.5|4273|4272.5|4272|1964
1621434610000|2021-05-19 14:30:10|4272.5|4271.5|4272|4271.5|4272.5|4271.5|4272|4271.5|605
1621434620000|2021-05-19 14:30:20|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|593
1621434630000|2021-05-19 14:30:30|4272|4271.5|4271.5|4271|4272.5|4272|4271|4270|1975
1621434640000|2021-05-19 14:30:40|4272|4271.5|4272.5|4272|4274|4273.5|4272|4271.5|5326
1621434650000|2021-05-19 14:30:50|4272|4271.5|4273|4272|4273|4272.5|4272|4271.5|1537
1621434660000|2021-05-19 14:31:00|4273.5|4272.5|4272.5|4272|4273.5|4272.5|4272.5|4272|852
1621434670000|2021-05-19 14:31:10|4272|4271.5|4272|4271|4272.5|4271.5|4271|4270|2092
1621434680000|2021-05-19 14:31:20|4271.5|4271.5|4272|4271|4272|4271.5|4271.5|4271|1009
1621434690000|2021-05-19 14:31:30|4271.5|4270|4271.5|4271|4271.5|4271|4271|4270|910
1621434700000|2021-05-19 14:31:40|4271|4270.5|4271|4270.5|4271.5|4270.5|4271|4270.5|86
1621434710000|2021-05-19 14:31:50|4271.5|4271|4270.5|4270|4271.5|4271|4270.5|4269.5|1839
1621434720000|2021-05-19 14:32:00|4270|4269.5|4269.5|4268.5|4270|4269.5|4269|4268|412
1621434730000|2021-05-19 14:32:10||4269||4269||4269||4269|768
1621434740000|2021-05-19 14:32:20|4270|4269.5|4270|4269|4270|4269.5|4269.5|4269|415
1621434750000|2021-05-19 14:32:30||4269.5||4269.5||4269.5||4269|0
1621434760000|2021-05-19 14:32:40|4270.5|4270|4270|4269.5|4271|4270|4269.5|4269|2502
1621434770000|2021-05-19 14:32:50|4269.5|4269|4269|4268.5|4270|4269|4269|4268.5|1117
1621434780000|2021-05-19 14:33:00|4269.5|4269|4270.5|4269.5|4270.5|4270|4269.5|4268.5|2547
1621434790000|2021-05-19 14:33:10|4270|4269|4270|4269|4270|4269|4270|4269|510
1621434800000|2021-05-19 14:33:20|4270.5|4269.5|4269.5|4269|4270.5|4270|4269.5|4269|2199
1621434810000|2021-05-19 14:33:30|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|205
1621434820000|2021-05-19 14:33:40|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4269.5|514
1621434830000|2021-05-19 14:33:50|4270|4269.5|4270|4269.5|4270.5|4270|4270|4269.5|247
1621434840000|2021-05-19 14:34:00|4269.5|4269|4270.5|4270|4271|4270.5|4269.5|4269|3535
1621434850000|2021-05-19 14:34:10|4271|4269.5|4269|4268.5|4271|4270|4269|4268.5|2105
1621434860000|2021-05-19 14:34:20|4268.5|4268|4269|4268|4269|4268|4268.5|4268|147
1621434870000|2021-05-19 14:34:30|4269.5|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|1002
1621434880000|2021-05-19 14:34:40|4270|4269.5|4270|4269|4270.5|4270|4270|4269|3825
1621434890000|2021-05-19 14:34:50|4270.5|4269.5|4270|4269.5|4270.5|4269.5|4270|4269.5|753
1621434900000|2021-05-19 14:35:00|4270.5|4270|4272|4271.5|4272.5|4271.5|4270|4270|1994
1621434910000|2021-05-19 14:35:10|4272.5|4272|4272|4271|4272.5|4272|4272|4271|451
1621434920000|2021-05-19 14:35:20|4272.5|4271.5|4272|4271.5|4273|4272|4271.5|4271|2403
1621434930000|2021-05-19 14:35:30|4272.5|4272|4272|4271.5|4272.5|4272|4271.5|4271|1952
1621434940000|2021-05-19 14:35:40|4271.5|4271|4272.5|4271.5|4272.5|4272|4271.5|4271|1652
1621434950000|2021-05-19 14:35:50|4272|4271|4272|4271|4272|4271.5|4271.5|4271|244
1621434960000|2021-05-19 14:36:00|4271.5|4270.5|4271|4270|4271.5|4270.5|4270|4269.5|7684
1621434970000|2021-05-19 14:36:10|4271.5|4270.5|4271|4270|4271.5|4271|4270|4269.5|3391
1621434980000|2021-05-19 14:36:20||4269.5||4270||4270||4269.5|6
1621435000000|2021-05-19 14:36:40|4270.5|4270.5|4271|4270.5|4271|4270.5|4270.5|4270|1644
1621435010000|2021-05-19 14:36:50||4270||4270.5||4270.5||4270|10
1621435020000|2021-05-19 14:37:00|4271.5|4271|4271.5|4270.5|4271.5|4271|4271.5|4270.5|1691
1621435030000|2021-05-19 14:37:10|4272|4271|4273.5|4272.5|4273.5|4272.5|4272|4271|431
1621435040000|2021-05-19 14:37:20|4274|4273|4273.5|4273|4274.5|4273.5|4273.5|4273|1503
1621435050000|2021-05-19 14:37:30|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272.5|709
1621435060000|2021-05-19 14:37:40|4274|4273|4274|4273|4274|4273.5|4273.5|4272.5|371
1621435070000|2021-05-19 14:37:50|4274.5|4273.5|4276|4275|4276|4275|4274.5|4273.5|156
1621435080000|2021-05-19 14:38:00|4275.5|4274.5|4273.5|4273|4276|4274.5|4272.5|4272|7905
1621435100000|2021-05-19 14:38:20|4273|4272.5|4273|4272.5|4273.5|4273|4272.5|4271.5|1854
1621435110000|2021-05-19 14:38:30|4273.5|4273|4273.5|4272.5|4273.5|4273|4273.5|4272.5|352
1621435130000|2021-05-19 14:38:50|4273|4273|4273.5|4273|4273.5|4273|4273|4273|0
1621435140000|2021-05-19 14:39:00|4274|4272.5|4273.5|4273|4274.5|4273.5|4273.5|4272.5|1420
1621435150000|2021-05-19 14:39:10|4274|4273.5|4274|4273|4274|4273.5|4273|4272.5|1366
1621435160000|2021-05-19 14:39:20|4274.5|4273.5|4275.5|4274.5|4275.5|4275|4274.5|4273.5|684
1621435170000|2021-05-19 14:39:30||4275||4275||4275||4274.5|0
1621435180000|2021-05-19 14:39:40||4274.5||4274.5||4274.5||4274.5|712
1621435190000|2021-05-19 14:39:50|4275|4275|4273.5|4272.5|4275.5|4275|4273|4272.5|4797
1621435200000|2021-05-19 14:40:00|4273|4272|4273|4272|4273|4272.5|4272|4271.5|799
1621435210000|2021-05-19 14:40:10|4272.5|4271.5|4272.5|4271.5|4272.5|4272|4272|4271.5|467
1621435220000|2021-05-19 14:40:20|4272||4272||4272.5||4272||45
1621435230000|2021-05-19 14:40:30|4272.5|4272|4272.5|4271.5|4272.5|4272|4272|4271.5|395
1621435240000|2021-05-19 14:40:40|4273|4272|4273|4272.5|4273.5|4272.5|4273|4272|909
1621435250000|2021-05-19 14:40:50|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4272.5|248
1621435260000|2021-05-19 14:41:00|4274|4273.5|4274|4273|4274|4273.5|4274|4273|254
1621435270000|2021-05-19 14:41:10|4273.5|4273.5|4273.5|4272.5|4273.5|4273.5|4273|4272.5|2276
1621435280000|2021-05-19 14:41:20|4273|4272|4272.5|4271.5|4273|4272|4272|4271.5|1283
1621435290000|2021-05-19 14:41:30|4273|4272|4272.5|4271.5|4273|4272|4272.5|4271.5|151
1621435300000|2021-05-19 14:41:40|4272|4271|4271.5|4271|4272|4271.5|4271.5|4271|855
1621435320000|2021-05-19 14:42:00|4271|4270.5|4270.5|4270|4271|4270.5|4270|4269|1366
1621435330000|2021-05-19 14:42:10|4271|4270.5|4271.5|4271|4272|4271|4271|4270|925
1621435340000|2021-05-19 14:42:20|||||||||9
1621435350000|2021-05-19 14:42:30|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|240
1621435360000|2021-05-19 14:42:40|4273|4271.5|4272|4271.5|4273|4272|4272|4271.5|1076
1621435370000|2021-05-19 14:42:50|4272.5|4272|4272.5|4271.5|4272.5|4272|4272.5|4271.5|186
1621435380000|2021-05-19 14:43:00|||||||||1
1621435390000|2021-05-19 14:43:10|4272|4271|4271.5|4270.5|4272|4271|4271|4270|2949
1621435400000|2021-05-19 14:43:20|4272|4271|4271.5|4271|4272|4271|4271.5|4270.5|703
1621435410000|2021-05-19 14:43:30|4272|4271.5|4274|4273|4274|4273|4272|4271.5|349
1621435420000|2021-05-19 14:43:40|4273.5|4272.5|4273|4272.5|4273.5|4272.5|4273|4272.5|1057
1621435430000|2021-05-19 14:43:50|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272|1452
1621435440000|2021-05-19 14:44:00||4272||4272.5||4272.5||4272|3
1621435450000|2021-05-19 14:44:10|4273.5|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|630
1621435460000|2021-05-19 14:44:20|4273|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|713
1621435470000|2021-05-19 14:44:30|4273|4273|4274|4273|4274|4273|4272.5|4272|4088
1621435480000|2021-05-19 14:44:40|4273.5|4272.5|4270.5|4270|4273.5|4272.5|4270.5|4270|4618
1621435490000|2021-05-19 14:44:50|4271|4269.5|4270.5|4269.5|4271|4269.5|4270|4269.5|1652
1621435500000|2021-05-19 14:45:00|4271|4270|4269.5|4268.5|4271|4270.5|4269.5|4268.5|1873
1621435510000|2021-05-19 14:45:10|4270||4269.5||4270||4269.5||250
1621435530000|2021-05-19 14:45:30|4270|4269|4270|4269|4270|4269.5|4269.5|4269|145
1621435540000|2021-05-19 14:45:40|4269.5|4268.5|4268.5|4268|4269.5|4269|4268.5|4268|611
1621435550000|2021-05-19 14:45:50|4269|4268.5|4269|4268|4269|4268.5|4269|4268|152
1621435560000|2021-05-19 14:46:00|4268.5||4269||4269||4268.5||0
1621435580000|2021-05-19 14:46:20|4268.5|4267.5|4268.5|4268|4268.5|4268|4268|4267|1742
1621435590000|2021-05-19 14:46:30|4268|4267.5|4269|4268.5|4269|4268.5|4267.5|4267|1523
1621435600000|2021-05-19 14:46:40|4268.5|4268|4268.5|4268|4269|4268|4268.5|4268|665
1621435610000|2021-05-19 14:46:50|4269|4267|4269|4268.5|4269|4268.5|4268|4267|2889
1621435620000|2021-05-19 14:47:00|||||||||223
1621435630000|2021-05-19 14:47:10|4269.5|4269|4271|4270.5|4271.5|4270.5|4269.5|4268.5|2717
1621435640000|2021-05-19 14:47:20|4271.5|4271|4272.5|4271.5|4272.5|4272|4271|4270|1262
1621435650000|2021-05-19 14:47:30|4273|4272|4274|4273|4274.5|4273.5|4273|4271.5|426
1621435660000|2021-05-19 14:47:40|4274.5|4273.5|4274|4273|4274.5|4273.5|4273.5|4273|1803
1621435670000|2021-05-19 14:47:50|4273.5|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|1690
1621435680000|2021-05-19 14:48:00|4274|4273.5|4273.5|4272.5|4274.5|4274|4273|4272.5|5423
1621435690000|2021-05-19 14:48:10|4273|4272|4273.5|4272.5|4273.5|4273|4272.5|4271.5|1772
1621435700000|2021-05-19 14:48:20|4274|4273|4274.5|4273.5|4274.5|4274|4274|4273|218
1621435710000|2021-05-19 14:48:30|4275|4274|4275.5|4274.5|4275.5|4274.5|4275|4274|297
1621435720000|2021-05-19 14:48:40|4275|4275|4275.5|4274.5|4275.5|4275|4274.5|4273.5|395
1621435730000|2021-05-19 14:48:50|4275|4275|4276.5|4275.5|4276.5|4276|4275|4274.5|597
1621435740000|2021-05-19 14:49:00|4277|4276|4278.5|4277.5|4278.5|4277.5|4276.5|4276|440
1621435750000|2021-05-19 14:49:10|4278||4278.5||4278.5||4278||0
1621435760000|2021-05-19 14:49:20|4279|4278|4279|4278|4279.5|4278.5|4278.5|4278|349
1621435770000|2021-05-19 14:49:30|4278.5|4278.5|4278.5|4278|4278.5|4278.5|4278|4277.5|4217
1621435780000|2021-05-19 14:49:40|4278|4277.5|4277|4276|4278.5|4277.5|4276.5|4276|2764
1621435790000|2021-05-19 14:49:50||4276.5||4276||4276.5||4276|250
1621435800000|2021-05-19 14:50:00|4276.5|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|230
1621435810000|2021-05-19 14:50:10|4276|4275.5|4277|4276|4277|4276.5|4275.5|4275|1211
1621435820000|2021-05-19 14:50:20|4276.5|4276.5|4277|4276|4277|4276.5|4276.5|4276|258
1621435830000|2021-05-19 14:50:30|||||||||4
1621435850000|2021-05-19 14:50:50|4277.5|4276.5|4277.5|4277|4277.5|4277|4277.5|4276.5|52
1621435860000|2021-05-19 14:51:00|4277|4276.5|4277|4276|4277.5|4277|4276.5|4276|1072
1621435870000|2021-05-19 14:51:10|4276.5||4277||4277||4276.5||1522
1621435880000|2021-05-19 14:51:20|4276.5|4276.5|4278|4277.5|4278|4277.5|4276.5|4276|867
1621435890000|2021-05-19 14:51:30|4277.5|4277|4277.5|4277|4278|4277|4277.5|4277|429
1621435900000|2021-05-19 14:51:40|4278|4277.5|4278|4277.5|4278.5|4278|4278|4277.5|317
1621435920000|2021-05-19 14:52:00|4278.5|4278|4277.5|4277|4279|4278|4277.5|4277|2429
1621435930000|2021-05-19 14:52:10|4278||4278||4278||4278||250
1621435950000|2021-05-19 14:52:30|4277.5||4277.5||4278||4277.5||0
1621435960000|2021-05-19 14:52:40|4277|4276.5|4277|4276.5|4277.5|4277|4277|4276.5|2036
1621435970000|2021-05-19 14:52:50|4276.5|4276|4277|4276.5|4278|4277.5|4276.5|4276|3428
1621435980000|2021-05-19 14:53:00|4276.5|4276|4276.5|4276|4277|4276|4276.5|4276|266
1621435990000|2021-05-19 14:53:10|||||||||100
1621436000000|2021-05-19 14:53:20|4277|4276.5|4278|4277.5|4278.5|4278|4277|4276.5|1464
1621436010000|2021-05-19 14:53:30|4278.5|4278|4278.5|4278|4279|4278|4278|4277.5|223
1621436020000|2021-05-19 14:53:40|4279||4279||4279||4279||316
1621436030000|2021-05-19 14:53:50|4278.5|4277.5|4278.5|4277.5|4278.5|4278|4278|4277.5|2203
1621436040000|2021-05-19 14:54:00|4278|4278|4277.5|4277|4278.5|4278|4277.5|4277|2209
1621436050000|2021-05-19 14:54:10|4278|4277.5|4278|4277.5|4278.5|4277.5|4278|4277.5|689
1621436060000|2021-05-19 14:54:20|4278.5|4278|4278.5|4278|4279|4278.5|4278.5|4278|1189
1621436070000|2021-05-19 14:54:30|4278|4277.5|4278.5|4277.5|4278.5|4278|4278|4277.5|562
1621436090000|2021-05-19 14:54:50|4278|4277|4277.5|4277|4278|4277|4277.5|4277|1906
1621436100000|2021-05-19 14:55:00|4277|4276.5|4275.5|4275|4277|4276.5|4275.5|4275|2407
1621436110000|2021-05-19 14:55:10|4276|4275.5|4276.5|4275.5|4277|4276|4276|4275.5|499
1621436120000|2021-05-19 14:55:20|4276|4276|4276.5|4276|4276.5|4276|4276|4275.5|269
1621436130000|2021-05-19 14:55:30|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276|327
1621436140000|2021-05-19 14:55:40|||||||||453
1621436150000|2021-05-19 14:55:50|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|973
1621436160000|2021-05-19 14:56:00|4277|4276.5|4277|4276.5|4277.5|4277|4277|4276.5|981
1621436170000|2021-05-19 14:56:10|4277.5|4277|4276|4275.5|4277.5|4277|4276|4275|4020
1621436180000|2021-05-19 14:56:20|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|493
1621436190000|2021-05-19 14:56:30|4275|4274.5|4274.5|4273.5|4275|4274.5|4274|4273.5|1990
1621436200000|2021-05-19 14:56:40|4274|4273|4274|4273|4274.5|4273.5|4273.5|4273|848
1621436210000|2021-05-19 14:56:50|4274.5|4273.5|4274.5|4274|4274.5|4274|4274.5|4273.5|781
1621436220000|2021-05-19 14:57:00|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|0
1621436230000|2021-05-19 14:57:10|4273.5|4273|4273.5|4273|4274|4273|4273.5|4273|1357
1621436250000|2021-05-19 14:57:30|4274|4273.5|4274.5|4273.5|4274.5|4273.5|4273.5|4273|653
1621436260000|2021-05-19 14:57:40|4274||4274.5||4274.5||4274||0
1621436270000|2021-05-19 14:57:50||4274||4274||4274||4274|29
1621436280000|2021-05-19 14:58:00|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|2842
1621436300000|2021-05-19 14:58:20|4273|4272.5|4272|4271.5|4273.5|4273|4272|4271.5|2011
1621436310000|2021-05-19 14:58:30|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4271.5|185
1621436320000|2021-05-19 14:58:40|4273|4272.5|4272|4271.5|4273.5|4272.5|4272|4271.5|2586
1621436330000|2021-05-19 14:58:50|4271.5|4271|4271|4270|4271.5|4271|4270.5|4270|1777
1621436340000|2021-05-19 14:59:00|4270.5|4269.5|4270|4269|4270.5|4269.5|4269.5|4269|935
1621436350000|2021-05-19 14:59:10|4269.5|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|281
1621436360000|2021-05-19 14:59:20|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269|328
1621436370000|2021-05-19 14:59:30|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|1680
1621436380000|2021-05-19 14:59:40|4270|4269.5|4270|4269.5|4270|4269.5|4269.5|4269|471
1621436390000|2021-05-19 14:59:50|4269.5|4269|4268.5|4268|4270|4269.5|4268.5|4268|2825
1621436400000|2021-05-19 15:00:00|4268|4267.5|4268.5|4267.5|4268.5|4268|4268|4267.5|1054
1621436410000|2021-05-19 15:00:10|4268|4267|4268.5|4267.5|4269|4268.5|4268|4267|3116
1621436420000|2021-05-19 15:00:20|4268|4267|4268|4267|4268|4267.5|4267.5|4267|964
1621436430000|2021-05-19 15:00:30|4267.5||4267.5||4267.5||4267.5||0
1621436440000|2021-05-19 15:00:40|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|301
1621436460000|2021-05-19 15:01:00|4268|4267.5|4268.5|4268|4269|4268.5|4267.5|4267|1420
1621436470000|2021-05-19 15:01:10|4269|4268.5|4269.5|4269|4269.5|4269|4268.5|4268|1240
1621436480000|2021-05-19 15:01:20|||||||||1
1621436490000|2021-05-19 15:01:30|4270|4269.5|4271.5|4271|4271.5|4271|4270|4269.5|1244
1621436500000|2021-05-19 15:01:40|4271|4270.5|4270.5|4269.5|4271.5|4271|4270.5|4269.5|3395
1621436510000|2021-05-19 15:01:50|4271|4270|4271|4270|4271|4270.5|4271|4270|588
1621436520000|2021-05-19 15:02:00|4270.5|4270.5|4270.5|4269.5|4271|4270.5|4270|4269.5|3064
1621436530000|2021-05-19 15:02:10|4270|4269|4270|4269|4270|4269.5|4269|4268.5|2564
1621436540000|2021-05-19 15:02:20|4269.5|4268.5|4269.5|4268.5|4269.5|4269|4269.5|4268.5|0
1621436550000|2021-05-19 15:02:30|4270|4269|4270.5|4270|4270.5|4270|4270|4269|142
1621436560000|2021-05-19 15:02:40|4271|4270.5|4270|4269.5|4271.5|4270.5|4270|4269.5|415
1621436570000|2021-05-19 15:02:50|4269.5|4269|4269.5|4269|4270|4269.5|4269.5|4269|886
1621436590000|2021-05-19 15:03:10|4270|4269.5|4269|4268.5|4270|4269.5|4269|4268|2585
1621436600000|2021-05-19 15:03:20|||||||||1202
1621436610000|2021-05-19 15:03:30|4269.5|4269|4270.5|4269.5|4271|4270|4269.5|4269|2014
1621436620000|2021-05-19 15:03:40||4270||4270||4270||4270|200
1621436630000|2021-05-19 15:03:50|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4270|186
1621436640000|2021-05-19 15:04:00|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|308
1621436650000|2021-05-19 15:04:10|4271.5|4271|4271.5|4271|4272.5|4272|4271.5|4271|1898
1621436670000|2021-05-19 15:04:30|4272|4271.5|4271|4270|4272|4271.5|4271|4270|3073
1621436680000|2021-05-19 15:04:40|4270.5||4270.5||4270.5||4270.5||616
1621436690000|2021-05-19 15:04:50|4271|4270.5|4271|4270|4271|4270.5|4270.5|4270|1557
1621436700000|2021-05-19 15:05:00|4270.5|4270.5|4271|4270.5|4271|4270.5|4270.5|4270.5|0
1621436710000|2021-05-19 15:05:10|||||||||5
1621436720000|2021-05-19 15:05:20|4271.5|4271|4273|4272|4273|4272.5|4271.5|4271|2433
1621436730000|2021-05-19 15:05:30|4273.5|4272.5|4274.5|4273.5|4274.5|4273.5|4273.5|4272|2424
1621436740000|2021-05-19 15:05:40|4274|4274|4273|4272.5|4274.5|4274|4273|4272.5|3172
1621436750000|2021-05-19 15:05:50||4272||4272.5||4272.5||4272|1049
1621436760000|2021-05-19 15:06:00|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|309
1621436770000|2021-05-19 15:06:10|4273.5|4273|4273|4272|4274|4273.5|4272.5|4272|2320
1621436780000|2021-05-19 15:06:20||4272.5||4272.5||4272.5||4272.5|0
1621436790000|2021-05-19 15:06:30|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|292
1621436800000|2021-05-19 15:06:40|4274|4273.5|4274|4273|4274|4273.5|4274|4273|474
1621436810000|2021-05-19 15:06:50|4274.5|4273.5|4274.5|4274|4274.5|4274|4274|4273|1122
1621436820000|2021-05-19 15:07:00|4275||4274.5||4275||4274.5||0
1621436830000|2021-05-19 15:07:10|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|1672
1621436840000|2021-05-19 15:07:20|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|326
1621436850000|2021-05-19 15:07:30|4275.5|4275|4275.5|4274.5|4276|4275|4275|4274.5|581
1621436860000|2021-05-19 15:07:40|4275|4275|4275.5|4274.5|4275.5|4275|4275|4274.5|483
1621436870000|2021-05-19 15:07:50|4275|4275|4275.5|4275|4275.5|4275|4275|4274.5|1809
1621436880000|2021-05-19 15:08:00|4276|4275.5|4276|4275.5|4276|4275.5|4275.5|4275|1359
1621436890000|2021-05-19 15:08:10|4276.5|4276|4276.5|4275.5|4276.5|4276|4276|4275.5|196
1621436900000|2021-05-19 15:08:20|4276||4276||4276||4276||2009
1621436910000|2021-05-19 15:08:30|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274.5|2429
1621436920000|2021-05-19 15:08:40|4274.5|4274|4273|4272|4275|4274|4273|4272|4182
1621436930000|2021-05-19 15:08:50||4272.5||4272||4272.5||4272|148
1621436940000|2021-05-19 15:09:00||4272.5||4272.5||4272.5||4272|436
1621436950000|2021-05-19 15:09:10|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|1950
1621436960000|2021-05-19 15:09:20|4273.5|4273|4273.5|4273|4273.5|4273|4273|4272.5|494
1621436970000|2021-05-19 15:09:30|4274||4274||4274||4274||127
1621436980000|2021-05-19 15:09:40|4273.5|4272.5|4273|4272.5|4274|4273|4272.5|4272|2617
1621436990000|2021-05-19 15:09:50|4272.5|4272|4272.5|4272|4273|4272|4272.5|4272|1084
1621437000000|2021-05-19 15:10:00|4272|4271.5|4272|4271|4272.5|4271.5|4271.5|4271|981
1621437010000|2021-05-19 15:10:10|4271.5|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|175
1621437020000|2021-05-19 15:10:20|4272|4271.5|4272.5|4272|4273|4272|4272|4271.5|1402
1621437030000|2021-05-19 15:10:30|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4272.5|4272|470
1621437040000|2021-05-19 15:10:40|4273|4273|4273|4272.5|4273.5|4273|4273|4272.5|502
1621437050000|2021-05-19 15:10:50|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|1145
1621437060000|2021-05-19 15:11:00|4272|4271.5|4272.5|4271.5|4272.5|4272|4272|4271.5|2675
1621437070000|2021-05-19 15:11:10|4272|4271|4272|4271.5|4272|4271.5|4271.5|4271|181
1621437080000|2021-05-19 15:11:20|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|713
1621437090000|2021-05-19 15:11:30|4273|4272.5|4273|4272|4273.5|4273|4272.5|4272|2790
1621437100000|2021-05-19 15:11:40||4272.5||4272||4272.5||4272|197
1621437120000|2021-05-19 15:12:00|4272.5||4272.5||4272.5||4272.5||0
1621437130000|2021-05-19 15:12:10|4273|4271.5|4271.5|4271|4273|4271.5|4271.5|4270.5|4443
1621437140000|2021-05-19 15:12:20|4272|4271.5|4272|4271|4272|4271.5|4272|4271|860
1621437150000|2021-05-19 15:12:30||4271.5||4271||4271.5||4271|273
1621437160000|2021-05-19 15:12:40|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|775
1621437180000|2021-05-19 15:13:00|4272|4271|4271.5|4271|4272|4271.5|4271.5|4271|2492
1621437190000|2021-05-19 15:13:10|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|742
1621437210000|2021-05-19 15:13:30|4272|4271.5|4272|4271|4272|4271.5|4272|4271|375
1621437220000|2021-05-19 15:13:40|4271.5||4272||4272||4271.5||0
1621437230000|2021-05-19 15:13:50|4271.5|4271.5|4272|4271|4272|4271.5|4271.5|4271|225
1621437240000|2021-05-19 15:14:00|4272.5|4271.5|4273.5|4273|4274|4273|4272.5|4271.5|2076
1621437250000|2021-05-19 15:14:10|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|674
1621437260000|2021-05-19 15:14:20|4274.5|4274|4275.5|4274.5|4275.5|4274.5|4274.5|4274|1187
1621437270000|2021-05-19 15:14:30|4276|4275|4276|4275|4276|4275|4276|4275|0
1621437290000|2021-05-19 15:14:50|4275.5|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|4192
1621437300000|2021-05-19 15:15:00|4275.5|4274.5|4276.5|4275|4276.5|4275.5|4275.5|4274.5|146
1621437310000|2021-05-19 15:15:10|4276|4274.5|4278|4277|4278|4277|4276|4274.5|281
1621437320000|2021-05-19 15:15:20|4277.5|4276.5|4277|4276|4278|4277|4276.5|4275.5|637
1621437330000|2021-05-19 15:15:30|4276.5|4275.5|4276.5|4275.5|4277.5|4276|4276|4275|23
1621437340000|2021-05-19 15:15:40|4276|4275|4275.5|4274.5|4276.5|4275.5|4275.5|4274.5|108
1621437350000|2021-05-19 15:15:50|4276.5|4275|4275.5|4274.5|4276.5|4275|4275.5|4274.5|0
1621437360000|2021-05-19 15:16:00|4276|4275|4276.5|4275.5|4276.5|4275.5|4276|4275|0
1621437370000|2021-05-19 15:16:10|4276|4275|4277|4276|4277|4276|4276|4275|0
1621437380000|2021-05-19 15:16:20|4276.5|4275.5|4276.5|4275.5|4277|4276|4276|4275|92
1621437390000|2021-05-19 15:16:30|4276|4275|4276.5|4275.5|4276.5|4275.5|4276|4275|0
1621437400000|2021-05-19 15:16:40|4276|4275|4276|4275|4276.5|4275.5|4275.5|4274.5|109
1621437410000|2021-05-19 15:16:50|4275.5|4274.5|4276|4274.5|4276|4275|4275|4274|46
1621437420000|2021-05-19 15:17:00|4275.5|4275|4275|4274|4276|4275|4274.5|4273.5|42
1621437430000|2021-05-19 15:17:10|4274.5|4273.5|4273.5|4272.5|4275|4274|4273.5|4272.5|192
1621437440000|2021-05-19 15:17:20|4274|4273|4273.5|4272.5|4274|4273|4273.5|4272.5|0
1621437450000|2021-05-19 15:17:30|4274|4273|4275.5|4274.5|4275.5|4274.5|4273.5|4272.5|93
1621437460000|2021-05-19 15:17:40|4275|4274|4276|4275|4276|4275|4275|4274|0
1621437470000|2021-05-19 15:17:50|4275.5|4274.5|4275.5|4274|4276|4275|4275.5|4274|48
1621437480000|2021-05-19 15:18:00|4276|4274.5|4275.5|4274.5|4276|4275|4275.5|4274|0
1621437490000|2021-05-19 15:18:10|4276|4275|4276|4275|4276|4275|4275.5|4274.5|0
1621437500000|2021-05-19 15:18:20|4275.5|4274.5|4275.5|4274.5|4276|4275|4275.5|4274.5|0
1621437510000|2021-05-19 15:18:30|4276|4275|4275|4274|4276|4275|4274.5|4273.5|48
1621437520000|2021-05-19 15:18:40|4274.5|4273.5|4274|4272.5|4275|4274|4273.5|4272|163
1621437530000|2021-05-19 15:18:50|4273.5|4272|4273.5|4272.5|4274|4273|4273.5|4272|23
1621437540000|2021-05-19 15:19:00|4274|4273|4273.5|4272.5|4274|4273|4273|4272|66
1621437550000|2021-05-19 15:19:10|4273|4272|4273.5|4272|4274|4272.5|4273|4272|0
1621437560000|2021-05-19 15:19:20|4274|4272.5|4274|4273|4274|4273|4273.5|4272|0
1621437570000|2021-05-19 15:19:30|4273.5|4272.5|4275|4273.5|4275|4274|4273.5|4272|57
1621437580000|2021-05-19 15:19:40|4274.5|4273|4274.5|4273|4275|4273.5|4274.5|4273|0
1621437590000|2021-05-19 15:19:50|4275|4273.5|4275|4274|4275|4274|4274.5|4273.5|50
1621437600000|2021-05-19 15:20:00|4274.5|4273.5|4275.5|4274.5|4276|4275|4274.5|4273.5|16
1621437610000|2021-05-19 15:20:10|4276|4275|4275|4274|4276|4275|4275|4274|378
1621437620000|2021-05-19 15:20:20|4275.5|4274.5|4275|4274|4275.5|4274.5|4275|4274|0
1621437630000|2021-05-19 15:20:30|4275.5|4274.5|4274.5|4273.5|4275.5|4274.5|4274.5|4273.5|33
1621437640000|2021-05-19 15:20:40|4275|4274|4275|4273.5|4275.5|4274|4274.5|4273.5|12
1621437650000|2021-05-19 15:20:50|4275.5|4274|4275|4274|4275.5|4274.5|4275|4273.5|0
1621437660000|2021-05-19 15:21:00|4275.5|4274.5|4275|4274|4275.5|4274.5|4275|4274|53
1621437670000|2021-05-19 15:21:10|4275.5|4274.5|4276|4274.5|4277|4275.5|4275.5|4274.5|527
1621437680000|2021-05-19 15:21:20|4276.5|4275|4276|4274.5|4276.5|4275|4276|4274.5|0
1621437690000|2021-05-19 15:21:30|4276.5|4275|4276.5|4275|4276.5|4275|4276|4274.5|0
1621437700000|2021-05-19 15:21:40|4276|4274.5|4276.5|4275|4277|4276|4276|4274.5|3
1621437710000|2021-05-19 15:21:50|4277|4275.5|4276.5|4275|4277|4275.5|4276.5|4275|0
1621437720000|2021-05-19 15:22:00|4277|4275.5|4277|4276|4277|4276|4276.5|4275|175
1621437730000|2021-05-19 15:22:10|4276.5|4275.5|4277.5|4276|4277.5|4276|4276.5|4275.5|0
1621437740000|2021-05-19 15:22:20|4277|4276.5|4277|4275.5|4277.5|4276.5|4277|4275.5|0
1621437750000|2021-05-19 15:22:30|4277.5|4276|4277.5|4276|4277.5|4276|4277|4275.5|0
1621437760000|2021-05-19 15:22:40|4277|4275.5|4278.5|4277|4278.5|4277|4277|4275.5|0
1621437770000|2021-05-19 15:22:50|4278|4276.5|4277|4276|4278.5|4277|4277|4276|0
1621437780000|2021-05-19 15:23:00|4277.5|4276.5|4275.5|4274.5|4277.5|4276.5|4275.5|4274.5|225
1621437790000|2021-05-19 15:23:10|4276|4275|4276|4274.5|4276.5|4275.5|4275.5|4274.5|0
1621437800000|2021-05-19 15:23:20|4276.5|4275|4276|4274.5|4276.5|4275|4276|4274.5|0
1621437810000|2021-05-19 15:23:30|4276.5|4275|4275.5|4274.5|4276.5|4275.5|4275.5|4274.5|71
1621437820000|2021-05-19 15:23:40|4275|4274|4275.5|4274.5|4276.5|4275.5|4274.5|4273.5|164
1621437830000|2021-05-19 15:23:50|4276|4275|4276|4275|4276|4275|4275.5|4274.5|0
1621437840000|2021-05-19 15:24:00|4275.5|4274.5|4275.5|4274.5|4276|4275|4275|4274|0
1621437850000|2021-05-19 15:24:10|4275|4274|4275|4274|4275.5|4274.5|4275|4274|0
1621437860000|2021-05-19 15:24:20|4275.5|4274.5|4276|4274.5|4276|4274.5|4274.5|4273.5|166
1621437870000|2021-05-19 15:24:30|4275.5|4274|4276|4275|4276.5|4275.5|4275.5|4274|217
1621437880000|2021-05-19 15:24:40|4276.5|4275.5|4276|4274.5|4276.5|4275.5|4275.5|4274.5|50
1621437890000|2021-05-19 15:24:50|4275.5|4275|4275.5|4274.5|4276|4275|4275.5|4274.5|38
1621437900000|2021-05-19 15:25:00|4276|4275|4277|4275.5|4277|4276|4275.5|4274.5|2
1621437910000|2021-05-19 15:25:10|4276.5|4275|4277|4275.5|4277.5|4276|4276.5|4275|45
1621437920000|2021-05-19 15:25:20|4277.5|4276|4277|4276|4277.5|4276.5|4277|4275.5|1
1621437930000|2021-05-19 15:25:30|4277.5|4276.5|4277|4276|4277.5|4276.5|4276.5|4275.5|50
1621437940000|2021-05-19 15:25:40|4276.5|4275.5|4278|4277|4278|4277|4276.5|4275.5|252
1621437950000|2021-05-19 15:25:50|4277.5|4276.5|4277.5|4276.5|4278|4277|4277.5|4276.5|0
1621437960000|2021-05-19 15:26:00|4278|4277|4277|4276|4278|4277|4276.5|4275.5|0
1621437970000|2021-05-19 15:26:10|4276.5|4275.5|4276.5|4275.5|4277|4276|4276.5|4275.5|0
1621437980000|2021-05-19 15:26:20|4277|4276|4278|4277|4278.5|4277.5|4277|4276|23
1621437990000|2021-05-19 15:26:30|4278.5|4277.5|4279|4278|4279|4278|4278|4277|129
1621438000000|2021-05-19 15:26:40|4278.5|4277.5|4278.5|4277.5|4279|4278|4278.5|4277.5|0
1621438010000|2021-05-19 15:26:50|4279|4278|4278|4277|4279|4278|4278|4277|0
1621438020000|2021-05-19 15:27:00|4279|4278|4277.5|4276.5|4279|4278|4277.5|4276.5|106
1621438030000|2021-05-19 15:27:10|4278|4277|4278.5|4277|4278.5|4277|4277.5|4276.5|0
1621438040000|2021-05-19 15:27:20|4278|4276.5|4278|4277|4279|4277.5|4277.5|4276.5|173
1621438050000|2021-05-19 15:27:30|4278.5|4277.5|4277.5|4276.5|4279|4277.5|4277.5|4276.5|58
1621438060000|2021-05-19 15:27:40|4278|4277|4277.5|4276.5|4278|4277|4277.5|4276.5|0
1621438070000|2021-05-19 15:27:50|4278|4277|4278|4277|4278|4277|4277.5|4276.5|33
1621438080000|2021-05-19 15:28:00|4278.5|4276.5|4277|4275.5|4278.5|4277.5|4277|4275.5|86
1621438090000|2021-05-19 15:28:10|4277.5|4276|4277.5|4276|4277.5|4276|4277|4275.5|75
1621438100000|2021-05-19 15:28:20|4277|4276.5|4277.5|4276.5|4277.5|4276.5|4277|4276.5|0
1621438110000|2021-05-19 15:28:30|4277|4276|4279|4277.5|4279|4277.5|4277|4276|187
1621438120000|2021-05-19 15:28:40|4279.5|4277|4279|4278|4279.5|4278|4278.5|4277|0
1621438130000|2021-05-19 15:28:50|4278.5|4277.5|4279.5|4278|4281|4279.5|4278.5|4277.5|299
1621438140000|2021-05-19 15:29:00|4279|4277.5|4279.5|4278|4279.5|4278|4278.5|4277.5|54
1621438150000|2021-05-19 15:29:10|4279|4277.5|4279|4278|4279.5|4278|4278.5|4277.5|5
1621438160000|2021-05-19 15:29:20|4278.5|4277.5|4278.5|4277|4279.5|4278.5|4278|4276.5|91
1621438170000|2021-05-19 15:29:30|4279|4277.5|4278.5|4276.5|4279|4277.5|4278|4276.5|37
1621438180000|2021-05-19 15:29:40|4279|4277|4278|4276.5|4279.5|4277.5|4278|4276.5|1452
1621438190000|2021-05-19 15:29:50|4277.5|4276|4278|4276.5|4278.5|4277|4277.5|4276|100
1621494000000|2021-05-20 07:00:00|4273.5|4255.5|4269|4263.5|4273.5|4265|4267.5|4255.5|171
1621494010000|2021-05-20 07:00:10|4270.5|4265|4266.5|4262|4274.5|4270|4266.5|4262|1317
1621494020000|2021-05-20 07:00:20|4266|4260.5|4261.5|4258.5|4266|4260.5|4261|4258|602
1621494030000|2021-05-20 07:00:30|4261|4259|4265.5|4260.5|4265.5|4260.5|4261|4259|1328
1621494040000|2021-05-20 07:00:40|4265|4261|4263.5|4259.5|4265|4261.5|4263.5|4259.5|34
1621494050000|2021-05-20 07:00:50|4264|4260|4264.5|4260.5|4265|4260.5|4264|4260|175
1621494060000|2021-05-20 07:01:00|4265|4262.5|4268|4263.5|4269|4263.5|4265|4262.5|900
1621494070000|2021-05-20 07:01:10|4267.5|4264|4271|4268.5|4271.5|4268.5|4267|4264|617
1621494080000|2021-05-20 07:01:20|4270.5|4269|4268.5|4266.5|4270.5|4269|4268|4266|745
1621494090000|2021-05-20 07:01:30|4269|4267|4271|4268.5|4271|4268.5|4269|4267|840
1621494100000|2021-05-20 07:01:40||4269||4268.5||4269||4268.5|0
1621494110000|2021-05-20 07:01:50|4270.5|4268|4263.5|4262|4270.5|4268|4263.5|4261.5|2328
1621494120000|2021-05-20 07:02:00|4264|4263|4266|4264.5|4268|4264.5|4264|4262.5|2638
1621494130000|2021-05-20 07:02:10|4266.5|4265|4266.5|4265|4266.5|4265|4266.5|4265|452
1621494140000|2021-05-20 07:02:20|4267.5|4265.5|4267|4266.5|4267.5|4266.5|4266.5|4265|1087
1621494150000|2021-05-20 07:02:30|4267.5|4265.5|4270|4268|4270|4268|4267.5|4265.5|1275
1621494160000|2021-05-20 07:02:40|4270.5|4268.5|4270.5|4269|4271|4269|4270|4268|637
1621494170000|2021-05-20 07:02:50|4270|4268.5|4269.5|4267.5|4270|4268.5|4269|4267|395
1621494180000|2021-05-20 07:03:00|4270|4267|4269|4267.5|4270.5|4269|4268.5|4267|1502
1621494190000|2021-05-20 07:03:10|4268.5|4266.5|4266.5|4265.5|4268.5|4266.5|4266.5|4264.5|547
1621494200000|2021-05-20 07:03:20|4267|4266|4268|4266|4269|4267|4267|4265.5|1023
1621494210000|2021-05-20 07:03:30|4268.5|4266.5|4268.5|4266.5|4268.5|4266.5|4268|4266.5|0
1621494220000|2021-05-20 07:03:40|4269|4267|4269.5|4267|4270|4268|4269|4266|223
1621494230000|2021-05-20 07:03:50|4270|4267.5|4268.5|4267|4270|4268.5|4267.5|4266|570
1621494240000|2021-05-20 07:04:00|4269|4267.5|4272|4270|4272|4270|4269|4267|1718
1621494250000|2021-05-20 07:04:10|4271.5|4269|4271.5|4269|4271.5|4269.5|4271|4269|482
1621494260000|2021-05-20 07:04:20|4271|4268.5|4270.5|4269|4271|4269|4269.5|4268.5|449
1621494280000|2021-05-20 07:04:40|4271.5|4269.5|4272|4270|4272|4270|4271.5|4269|159
1621494290000|2021-05-20 07:04:50|4272.5|4270.5|4272.5|4270.5|4273|4271|4272.5|4270.5|333
1621494300000|2021-05-20 07:05:00|4272|4271|4272.5|4271.5|4273|4272|4271.5|4270.5|1948
1621494310000|2021-05-20 07:05:10|4272|4271|4268.5|4267|4272|4271|4268|4267|2070
1621494320000|2021-05-20 07:05:20|4268|4267.5|4267.5|4266|4268.5|4267.5|4267.5|4266|659
1621494330000|2021-05-20 07:05:30|4267|4265.5|4268.5|4267.5|4269|4267.5|4265.5|4264.5|1051
1621494340000|2021-05-20 07:05:40|4269|4268|4269.5|4267.5|4271|4269|4269|4267.5|419
1621494350000|2021-05-20 07:05:50|4270|4268|4273|4271.5|4273.5|4271.5|4269.5|4267.5|575
1621494360000|2021-05-20 07:06:00|4273.5|4272|4275.5|4274|4277|4274|4273.5|4272|1532
1621494370000|2021-05-20 07:06:10|4276|4274.5|4277.5|4275.5|4277.5|4275.5|4276|4274|1181
1621494380000|2021-05-20 07:06:20|4277|4275|4277|4275.5|4277.5|4275.5|4276.5|4275|726
1621494390000|2021-05-20 07:06:30|4277.5|4276|4279|4276.5|4279|4277|4277.5|4276|667
1621494400000|2021-05-20 07:06:40|4278.5|4277|4276.5|4275|4278.5|4277.5|4275|4274|5208
1621494410000|2021-05-20 07:06:50|4276|4275.5|4277.5|4276|4277.5|4276|4276|4275.5|841
1621494420000|2021-05-20 07:07:00|4278|4276.5|4279.5|4278|4279.5|4278|4278|4276.5|843
1621494430000|2021-05-20 07:07:10|4280.5|4278.5|4277.5|4276|4281|4279|4277.5|4276|5944
1621494440000|2021-05-20 07:07:20|4278|4276.5|4277.5|4276|4278|4276.5|4277|4276|51
1621494450000|2021-05-20 07:07:30|4277|4276.5|4277.5|4276.5|4278|4276.5|4277|4276|1100
1621494460000|2021-05-20 07:07:40|4278.5|4277|4278|4276.5|4280|4278.5|4278|4276.5|3128
1621494470000|2021-05-20 07:07:50|4277.5|4276|4274|4272|4277.5|4276|4273.5|4271.5|2709
1621494480000|2021-05-20 07:08:00|4274.5|4272.5|4275.5|4275|4276|4275|4274.5|4272.5|92
1621494490000|2021-05-20 07:08:10|4276.5|4275.5|4278|4276.5|4278|4277|4276.5|4275|717
1621494500000|2021-05-20 07:08:20|4278.5|4277|4276.5|4275|4279|4277.5|4276.5|4275|4122
1621494510000|2021-05-20 07:08:30|4276|4274.5|4276|4275|4276.5|4275|4276|4274.5|342
1621494520000|2021-05-20 07:08:40|4275.5|4274.5|4274|4272.5|4275.5|4274.5|4273.5|4272.5|703
1621494530000|2021-05-20 07:08:50|4274.5|4272|4272|4271|4274.5|4272|4272|4271|1335
1621494540000|2021-05-20 07:09:00|4272.5|4271.5|4276|4275|4276|4275|4272.5|4271.5|9622
1621494550000|2021-05-20 07:09:10|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|376
1621494560000|2021-05-20 07:09:20|4276|4275|4275.5|4274|4277|4275.5|4275.5|4273.5|5060
1621494570000|2021-05-20 07:09:30|4275|4273.5|4275|4273.5|4275|4274|4275|4273.5|621
1621494580000|2021-05-20 07:09:40|4274.5|4273|4274.5|4272.5|4274.5|4273.5|4274|4272.5|1319
1621494590000|2021-05-20 07:09:50|4274|4273|4274.5|4272.5|4274.5|4273.5|4274|4272.5|204
1621494600000|2021-05-20 07:10:00|4273.5|4273|4276.5|4275|4277.5|4276|4273.5|4273|2445
1621494610000|2021-05-20 07:10:10|4277|4274.5|4276|4275|4277|4275|4276|4274.5|66
1621494620000|2021-05-20 07:10:20|4275.5|4274.5|4275.5|4273.5|4275.5|4274.5|4274.5|4273.5|1102
1621494630000|2021-05-20 07:10:30|4275|4274|4275|4274.5|4275.5|4274.5|4275|4274|383
1621494640000|2021-05-20 07:10:40|4274.5|4274|4274.5|4273|4275|4274|4274|4273|2919
1621494650000|2021-05-20 07:10:50|4274|4273.5|4275|4274|4275|4274|4274|4273.5|122
1621494660000|2021-05-20 07:11:00|4274.5|4273.5|4275|4273.5|4275|4273.5|4274.5|4273.5|194
1621494670000|2021-05-20 07:11:10|4274.5|4273|4274|4272.5|4275|4273.5|4273.5|4272|2025
1621494680000|2021-05-20 07:11:20|4273.5|4272|4271.5|4270|4273.5|4272|4271.5|4270|868
1621494690000|2021-05-20 07:11:30|||||||||60
1621494700000|2021-05-20 07:11:40|4271|4269.5|4272.5|4271|4272.5|4271|4270.5|4269.5|298
1621494710000|2021-05-20 07:11:50|||||||||321
1621494720000|2021-05-20 07:12:00||4271.5||4271.5||4271.5||4271.5|0
1621494730000|2021-05-20 07:12:10|4273|4272|4273.5|4272.5|4274|4272.5|4273|4272|395
1621494740000|2021-05-20 07:12:20|4273|4272|4274|4272.5|4274|4272.5|4272.5|4272|759
1621494750000|2021-05-20 07:12:30||4273||4273.5||4273.5||4273|0
1621494760000|2021-05-20 07:12:40|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|101
1621494770000|2021-05-20 07:12:50|4275|4274.5|4275.5|4274|4277|4275|4275|4274|2322
1621494780000|2021-05-20 07:13:00|4276|4274.5|4275|4274|4276.5|4275|4275|4274|2854
1621494790000|2021-05-20 07:13:10|4275.5||4275.5||4275.5||4275||576
1621494810000|2021-05-20 07:13:30||4274.5||4274.5||4274.5||4274|251
1621494820000|2021-05-20 07:13:40||4275||4275||4275||4275|0
1621494840000|2021-05-20 07:14:00|4276|4274.5|4275|4274.5|4276|4274.5|4275|4274|1522
1621494850000|2021-05-20 07:14:10|4275.5|4274|4275.5|4274|4275.5|4274.5|4274.5|4274|1542
1621494860000|2021-05-20 07:14:20|||||||||85
1621494870000|2021-05-20 07:14:30|4275|4273.5|4274.5|4273.5|4275|4274|4274.5|4273.5|1061
1621494880000|2021-05-20 07:14:40|4274|4273|4274|4272.5|4274|4273|4273.5|4272.5|414
1621494890000|2021-05-20 07:14:50|4274.5|4273|4274.5|4273|4274.5|4273|4274.5|4273|0
1621494900000|2021-05-20 07:15:00|4274|4272.5|4271.5|4271|4274|4272.5|4271.5|4271|1343
1621494910000|2021-05-20 07:15:10|4272.5|4271.5|4273.5|4272.5|4274.5|4273|4272|4271.5|902
1621494920000|2021-05-20 07:15:20|4274|4273|4274|4273|4274|4273|4274|4273|0
1621494950000|2021-05-20 07:15:50|4274.5|4273.5|4277|4275.5|4277|4275.5|4274.5|4273.5|715
1621494960000|2021-05-20 07:16:00|4276.5||4276||4276.5||4276||0
1621494970000|2021-05-20 07:16:10|4276.5|4276|4276.5|4276|4277|4276|4276.5|4276|223
1621494980000|2021-05-20 07:16:20|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|1539
1621494990000|2021-05-20 07:16:30|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|56
1621495000000|2021-05-20 07:16:40|4276|4275|4275|4273.5|4276.5|4275|4274.5|4273.5|2037
1621495010000|2021-05-20 07:16:50||4274||4274||4274||4274|0
1621495020000|2021-05-20 07:17:00|4274.5|4273.5|4275|4274|4275|4274|4273.5|4273|2688
1621495030000|2021-05-20 07:17:10|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274|4273|682
1621495040000|2021-05-20 07:17:20|4274|4273|4274|4273|4274|4273|4273.5|4272.5|1102
1621495050000|2021-05-20 07:17:30|4274.5||4274||4274.5||4274||167
1621495070000|2021-05-20 07:17:50|4274.5|4273.5|4276|4275|4276.5|4275|4274.5|4273.5|531
1621495080000|2021-05-20 07:18:00|4275.5|4274.5|4275|4274.5|4275.5|4274.5|4275|4274.5|379
1621495090000|2021-05-20 07:18:10|4274.5|4274|4276|4274.5|4276.5|4275|4274.5|4274|442
1621495100000|2021-05-20 07:18:20|4276.5|4275|4277|4276|4277.5|4276|4276.5|4275|96
1621495110000|2021-05-20 07:18:30|4277.5|4276.5|4277.5|4276|4278|4277.5|4277|4276|2263
1621495120000|2021-05-20 07:18:40|4277|4276.5|4277|4276|4277|4276.5|4277|4276|0
1621495130000|2021-05-20 07:18:50|4277.5|4276.5|4279.5|4278|4279.5|4278|4277.5|4276.5|147
1621495140000|2021-05-20 07:19:00|4280|4278.5|4280|4279|4280.5|4279|4280|4278.5|0
1621495150000|2021-05-20 07:19:10|4280.5|4279.5|4283|4282|4284.5|4283|4280.5|4279.5|587
1621495160000|2021-05-20 07:19:20|4282.5||4283||4283||4282.5||980
1621495170000|2021-05-20 07:19:30|4282.5|4282.5|4284|4283|4284|4283|4282.5|4282|125
1621495180000|2021-05-20 07:19:40|4284.5|4283.5|4285|4283.5|4285.5|4284|4284.5|4283.5|112
1621495190000|2021-05-20 07:19:50|4284.5|4284|4286.5|4285|4286.5|4285|4284.5|4284|217
1621495200000|2021-05-20 07:20:00|4286|4284.5|4285.5|4284.5|4286|4284.5|4284.5|4283.5|1194
1621495210000|2021-05-20 07:20:10|4285|4284|4285.5|4284.5|4285.5|4284.5|4285|4284|994
1621495220000|2021-05-20 07:20:20|4285|4284|4283.5|4282|4285.5|4284.5|4283.5|4282|2640
1621495230000|2021-05-20 07:20:30|4283|4282.5|4284.5|4283|4284.5|4283|4282.5|4282|900
1621495240000|2021-05-20 07:20:40|4284|4282.5|4284|4282.5|4284|4282.5|4283|4282.5|71
1621495270000|2021-05-20 07:21:10|4284.5|4283|4285|4284|4287|4285.5|4284.5|4283|1418
1621495280000|2021-05-20 07:21:20|4284.5|4283.5|4284|4283|4284.5|4283.5|4284|4283|1508
1621495290000|2021-05-20 07:21:30|4283.5|4282.5|4283.5|4282|4284|4282.5|4283|4282|1950
1621495300000|2021-05-20 07:21:40|4284|4282.5|4284.5|4283|4285|4283.5|4283.5|4282.5|24
1621495310000|2021-05-20 07:21:50|4285|4283.5|4286|4284.5|4287|4285.5|4284.5|4283.5|923
1621495320000|2021-05-20 07:22:00|4285.5|4284|4285|4284|4286|4285|4284.5|4284|2847
1621495330000|2021-05-20 07:22:10|4285.5|4284.5|4285|4284|4286|4284.5|4285|4284|814
1621495340000|2021-05-20 07:22:20|4284.5|4283.5|4284|4283|4284.5|4284|4283.5|4282.5|2541
1621495360000|2021-05-20 07:22:40|4284.5|4283.5|4284|4283|4284.5|4283.5|4284|4283|116
1621495370000|2021-05-20 07:22:50|||||||||40
1621495380000|2021-05-20 07:23:00|4283.5|4283.5|4285.5|4284.5|4286|4284.5|4283.5|4283.5|2182
1621495390000|2021-05-20 07:23:10|4286|4284|4285.5|4284.5|4286|4284.5|4284.5|4283.5|1964
1621495400000|2021-05-20 07:23:20|4285|4284|4285|4284|4285.5|4284.5|4285|4284|983
1621495410000|2021-05-20 07:23:30|4284.5|4283.5|4284.5|4283.5|4284.5|4284|4284.5|4283.5|1094
1621495420000|2021-05-20 07:23:40|4284|4283|4284|4282.5|4284|4283|4283|4282.5|2364
1621495430000|2021-05-20 07:23:50|4283.5|4283|4283.5|4282.5|4284|4283|4283.5|4282.5|656
1621495440000|2021-05-20 07:24:00|4283|4282|4283|4282|4283.5|4282.5|4282.5|4282|1672
1621495450000|2021-05-20 07:24:10|4282.5|4281.5|4281.5|4280.5|4282.5|4281.5|4280|4279.5|4951
1621495460000|2021-05-20 07:24:20|4282|4281|4282|4281|4282|4281|4282|4280.5|676
1621495470000|2021-05-20 07:24:30|4282.5|4281.5|4282|4281|4283|4281.5|4281.5|4281|1437
1621495480000|2021-05-20 07:24:40|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|1729
1621495490000|2021-05-20 07:24:50|4282|4281|4284|4283|4284|4283|4281.5|4281|8739
1621495500000|2021-05-20 07:25:00|4283.5|4282.5|4282.5|4282|4284|4283|4282.5|4282|5458
1621495510000|2021-05-20 07:25:10|4283|4282.5|4285|4283.5|4285|4283.5|4283|4282.5|3767
1621495520000|2021-05-20 07:25:20|4284.5|4284|4285.5|4284.5|4285.5|4284.5|4284.5|4284|2997
1621495530000|2021-05-20 07:25:30|4286|4285|4285.5|4285|4286|4285|4285.5|4284.5|1932
1621495540000|2021-05-20 07:25:40|4286|4285.5|4285.5|4285|4286.5|4285.5|4285.5|4285|2826
1621495550000|2021-05-20 07:25:50|4285|4284.5|4284|4283.5|4285|4284.5|4284|4283.5|5740
1621495560000|2021-05-20 07:26:00|4284.5|4284|4285|4284.5|4285.5|4284.5|4284.5|4284|2067
1621495570000|2021-05-20 07:26:10|4284.5|4284|4285|4284|4285|4284|4284.5|4284|255
1621495580000|2021-05-20 07:26:20|4284.5||4285||4285||4284.5||81
1621495590000|2021-05-20 07:26:30|4284.5|4283.5|4282|4281|4284.5|4284|4281.5|4281|10188
1621495600000|2021-05-20 07:26:40|4281.5|4280.5|4282|4281.5|4282|4281.5|4281|4280.5|1643
1621495610000|2021-05-20 07:26:50|4281.5|4281|4281|4280.5|4281.5|4281.5|4281|4280.5|771
1621495620000|2021-05-20 07:27:00|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4279.5|892
1621495640000|2021-05-20 07:27:20|4280|4279.5|4280|4279|4280|4279.5|4279.5|4279|307
1621495650000|2021-05-20 07:27:30|4279.5|4279.5|4280|4279.5|4280|4279.5|4279.5|4279|939
1621495660000|2021-05-20 07:27:40|4280.5|4280|4280.5|4280|4281|4280.5|4280.5|4279.5|4900
1621495670000|2021-05-20 07:27:50|4280|4279.5|4280|4279.5|4280.5|4280|4279.5|4279|2069
1621495680000|2021-05-20 07:28:00|4280.5|4280|4279.5|4279|4281.5|4280.5|4279.5|4279|2813
1621495690000|2021-05-20 07:28:10|4279|4278.5|4278.5|4277|4279|4278.5|4278|4277|2928
1621495700000|2021-05-20 07:28:20|4278|4276.5|4277.5|4276.5|4278|4277|4277|4276|1035
1621495710000|2021-05-20 07:28:30|4277||4277.5||4278||4277||184
1621495720000|2021-05-20 07:28:40|4278|4277|4278|4276.5|4278|4277|4277.5|4276.5|548
1621495730000|2021-05-20 07:28:50|4278.5|4277|4279|4278|4279.5|4278.5|4278.5|4276.5|423
1621495740000|2021-05-20 07:29:00|4278.5|4277.5|4277.5|4277|4278.5|4277.5|4277.5|4277|421
1621495750000|2021-05-20 07:29:10|4278|4277.5|4278|4277.5|4279|4278|4278|4277|475
1621495760000|2021-05-20 07:29:20|4278.5|4278|4279|4278|4279|4278|4278.5|4278|101
1621495770000|2021-05-20 07:29:30|4279.5|4278.5|4279|4277.5|4280|4278.5|4278|4277.5|4613
1621495780000|2021-05-20 07:29:40|4278.5||4279||4279||4278.5||0
1621495790000|2021-05-20 07:29:50|4278.5||4278.5||4279||4278||1000
1621495800000|2021-05-20 07:30:00|4278|4277|4280.5|4280|4281|4280|4278|4277|3191
1621495810000|2021-05-20 07:30:10|4281|4280.5|4281.5|4280.5|4281.5|4281|4280.5|4280|2625
1621495820000|2021-05-20 07:30:20|4282|4281|4284|4283|4284.5|4283.5|4281.5|4280.5|9096
1621495830000|2021-05-20 07:30:30|4283.5|4283.5|4286|4285|4286.5|4285|4283.5|4283.5|4856
1621495840000|2021-05-20 07:30:40|4285.5|4285.5|4285|4284.5|4286|4285.5|4285|4284.5|4583
1621495850000|2021-05-20 07:30:50|4284.5|4284|4283|4282|4284.5|4284|4283|4282|2845
1621495860000|2021-05-20 07:31:00|4283.5|4281.5|4281|4280.5|4283.5|4281.5|4281|4280.5|1149
1621495870000|2021-05-20 07:31:10|4280.5|4279.5|4280.5|4279.5|4280.5|4280|4280|4279.5|794
1621495880000|2021-05-20 07:31:20|4280|4279|4281.5|4280|4281.5|4280|4279.5|4279|435
1621495890000|2021-05-20 07:31:30|4281||4281||4281||4281||0
1621495900000|2021-05-20 07:31:40|4280.5|4279.5|4280.5|4279.5|4281|4279.5|4280.5|4279.5|96
1621495910000|2021-05-20 07:31:50|4281|4280|4280.5|4279|4281|4280|4279.5|4278.5|2443
1621495920000|2021-05-20 07:32:00|4281|4279.5|4280.5|4279|4281|4279.5|4280.5|4279|0
1621495940000|2021-05-20 07:32:20|4281|4279.5|4283|4281.5|4283|4281.5|4281|4279|1866
1621495950000|2021-05-20 07:32:30|4282.5|4281|4282.5|4281|4282.5|4281.5|4281.5|4281|210
1621495960000|2021-05-20 07:32:40|4282|4280.5|4280.5|4279|4282|4281|4280.5|4279|1416
1621495970000|2021-05-20 07:32:50|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|3043
1621495980000|2021-05-20 07:33:00|4280|4279.5|4280.5|4279.5|4281|4280|4280|4279|376
1621495990000|2021-05-20 07:33:10|4281|4280|4281|4280|4281|4280|4281|4279.5|12
1621496000000|2021-05-20 07:33:20|4280.5||4280.5||4281||4280.5||0
1621496010000|2021-05-20 07:33:30||4279.5||4280||4280||4279.5|55
1621496020000|2021-05-20 07:33:40|4280|4279.5|4280|4279|4280|4279.5|4280|4279|1831
1621496030000|2021-05-20 07:33:50|4280.5||4280.5||4280.5||4280||90
1621496040000|2021-05-20 07:34:00|4280|4279.5|4279.5|4279|4280.5|4279.5|4279.5|4279|601
1621496050000|2021-05-20 07:34:10|4279|4278|4278.5|4277.5|4279|4278|4278|4277.5|2233
1621496060000|2021-05-20 07:34:20|4279|4277|4278.5|4277.5|4279|4277.5|4278.5|4277|0
1621496070000|2021-05-20 07:34:30|4278|4277|4278|4277|4278.5|4277|4278|4277|188
1621496080000|2021-05-20 07:34:40|4278.5|4277.5|4278.5|4277.5|4279|4278|4278.5|4277|11
1621496090000|2021-05-20 07:34:50|4279|4277|4277.5|4276.5|4279|4277|4277.5|4276.5|181
1621496100000|2021-05-20 07:35:00|4278||4278||4278||4278||5
1621496110000|2021-05-20 07:35:10|4277.5||4278||4278||4277.5||0
1621496120000|2021-05-20 07:35:20|4277.5|4277|4276.5|4276|4278|4277|4276.5|4276|1520
1621496130000|2021-05-20 07:35:30|4276|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275.5|525
1621496140000|2021-05-20 07:35:40|4277|4276|4277|4276|4278|4276.5|4277|4276|68
1621496150000|2021-05-20 07:35:50|4276.5||4277||4277||4276.5||603
1621496180000|2021-05-20 07:36:20|4277.5|4276.5|4275|4274.5|4277.5|4276.5|4275|4274|1640
1621496190000|2021-05-20 07:36:30|4275.5|4274|4275.5|4274|4275.5|4274.5|4275|4274|666
1621496200000|2021-05-20 07:36:40|4275||4274.5||4275.5||4274.5||0
1621496220000|2021-05-20 07:37:00|4275||4274.5||4275||4274.5||0
1621496230000|2021-05-20 07:37:10|4274|4273.5|4273.5|4273|4275|4274|4273|4272.5|3886
1621496240000|2021-05-20 07:37:20|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272.5|464
1621496260000|2021-05-20 07:37:40|4274|4273|4275|4274|4275.5|4274.5|4274|4272.5|3411
1621496300000|2021-05-20 07:38:20|4274.5||4275||4275||4274.5||175
1621496310000|2021-05-20 07:38:30|||||||||154
1621496330000|2021-05-20 07:38:50|4276|4274.5|4276.5|4275|4276.5|4275|4276|4274.5|387
1621496340000|2021-05-20 07:39:00|4276|4275.5|4277|4275.5|4277|4275.5|4276|4275.5|0
1621496350000|2021-05-20 07:39:10|4277.5|4276|4278.5|4277|4278.5|4277|4277.5|4276|1158
1621496360000|2021-05-20 07:39:20|4278|4277.5|4279.5|4278|4279.5|4278|4278|4277.5|350
1621496370000|2021-05-20 07:39:30|4279|4277.5|4278.5|4277.5|4279|4278|4278|4277.5|2376
1621496380000|2021-05-20 07:39:40|4278||4278||4278.5||4278||116
1621496390000|2021-05-20 07:39:50|4277.5|4277|4275|4274.5|4278|4277.5|4275|4274.5|3296
1621496400000|2021-05-20 07:40:00|4275.5|4275|4275|4274|4275.5|4275|4274.5|4274|2751
1621496410000|2021-05-20 07:40:10|4275.5|4274.5|4276|4274.5|4276|4275|4275.5|4274.5|0
1621496420000|2021-05-20 07:40:20|4275.5|4274|4275|4274|4275.5|4274|4273.5|4273|50
1621496430000|2021-05-20 07:40:30|4275.5|4273.5|4275|4273.5|4275.5|4273.5|4274.5|4273.5|0
1621496440000|2021-05-20 07:40:40|4274.5|4274|4274.5|4274|4274.5|4274|4274|4274|215
1621496450000|2021-05-20 07:40:50|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|0
1621496460000|2021-05-20 07:41:00|4274|4273.5|4274.5|4273.5|4274.5|4273.5|4274|4273.5|47
1621496470000|2021-05-20 07:41:10|4274|4273|4273.5|4273|4274.5|4273|4273.5|4273|1026
1621496480000|2021-05-20 07:41:20|4273|4272.5|4273.5|4272.5|4273.5|4273|4273|4272.5|355
1621496490000|2021-05-20 07:41:30|4273||4273.5||4273.5||4273||0
1621496500000|2021-05-20 07:41:40|4273||4273.5||4273.5||4273||0
1621496520000|2021-05-20 07:42:00|4274|4273|4274.5|4273|4274.5|4273.5|4274|4273|590
1621496530000|2021-05-20 07:42:10|4274|4273.5|4273|4272.5|4274.5|4273.5|4273|4272.5|2585
1621496540000|2021-05-20 07:42:20|4273.5||4273.5||4274||4273||104
1621496550000|2021-05-20 07:42:30|4273||4273||4273.5||4273||0
1621496560000|2021-05-20 07:42:40|4272.5|4272|4273|4272|4273|4272|4272|4271.5|2329
1621496570000|2021-05-20 07:42:50|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|0
1621496580000|2021-05-20 07:43:00|4273|4272|4271.5|4271|4273.5|4272.5|4271.5|4271|1268
1621496590000|2021-05-20 07:43:10|4272||4272.5||4272.5||4272||0
1621496600000|2021-05-20 07:43:20|4272|4271.5|4273|4271.5|4273.5|4272|4272|4271.5|0
1621496610000|2021-05-20 07:43:30|4273.5|4272|4273|4272|4273.5|4272|4273|4272|0
1621496620000|2021-05-20 07:43:40|4272.5|4271.5|4272.5|4271.5|4272.5|4272|4272.5|4271.5|24
1621496630000|2021-05-20 07:43:50|4272|4271|4272|4271.5|4272|4271.5|4272|4271|0
1621496640000|2021-05-20 07:44:00|4271.5|4271|4271.5|4271|4272|4271|4271.5|4271|23
1621496650000|2021-05-20 07:44:10|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|428
1621496660000|2021-05-20 07:44:20|4270.5|4270|4271|4270|4271|4270|4270.5|4270|460
1621496670000|2021-05-20 07:44:30||4270.5||4270||4270.5||4270|0
1621496690000|2021-05-20 07:44:50|4270.5||4271||4271||4270.5||907
1621496700000|2021-05-20 07:45:00|4271.5|4270.5|4272|4271|4272.5|4271|4271.5|4270.5|968
1621496710000|2021-05-20 07:45:10|4271.5|4271.5|4272.5|4272|4272.5|4272|4271.5|4271.5|2001
1621496720000|2021-05-20 07:45:20|4273|4271.5|4271.5|4271|4273|4271.5|4271.5|4271|2235
1621496730000|2021-05-20 07:45:30|4272|4270.5|4273.5|4272.5|4275|4273.5|4272|4270.5|2103
1621496740000|2021-05-20 07:45:40|4273|4272|4272.5|4271.5|4273|4272|4272|4271.5|778
1621496750000|2021-05-20 07:45:50|4272||4272||4272.5||4272||0
1621496760000|2021-05-20 07:46:00|4272.5|4272|4273.5|4272.5|4273.5|4272.5|4272.5|4272|79
1621496770000|2021-05-20 07:46:10|4273|4272|4273.5|4272.5|4273.5|4272.5|4273|4272|30
1621496780000|2021-05-20 07:46:20|4274|4273|4274.5|4273.5|4275|4273.5|4274|4273|2015
1621496790000|2021-05-20 07:46:30|4275|4274|4273.5|4273|4275.5|4274|4273.5|4273|1251
1621496800000|2021-05-20 07:46:40|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272.5|23
1621496810000|2021-05-20 07:46:50|4274|4273|4275|4273.5|4275|4273.5|4274|4273|731
1621496820000|2021-05-20 07:47:00|4275.5|4274|4275|4274|4275.5|4274|4275|4274|0
1621496830000|2021-05-20 07:47:10|4274.5|4273.5|4274|4273|4274.5|4274|4273.5|4273|2189
1621496840000|2021-05-20 07:47:20|4274.5|4273.5|4276|4274.5|4276|4275|4274.5|4273.5|2825
1621496880000|2021-05-20 07:48:00|4275.5|4275|4274.5|4274|4276|4275|4274.5|4274|1570
1621496890000|2021-05-20 07:48:10|4275|4274.5|4276|4274.5|4276|4274.5|4275|4274.5|388
1621496900000|2021-05-20 07:48:20|4275.5||4275.5||4275.5||4275.5||0
1621496910000|2021-05-20 07:48:30|4276|4275|4276|4275|4276|4275|4276|4275|0
1621496930000|2021-05-20 07:48:50|4275.5|4274.5|4276|4275|4276|4275|4275|4274.5|920
1621496940000|2021-05-20 07:49:00|4275.5||4275.5||4276||4275.5||0
1621496950000|2021-05-20 07:49:10|4275|4274.5|4274|4273.5|4275|4274.5|4274|4273.5|1147
1621496960000|2021-05-20 07:49:20|4273.5|4273|4274.5|4273|4274.5|4273.5|4273.5|4273|188
1621496980000|2021-05-20 07:49:40|4274||4274.5||4274.5||4274||0
1621496990000|2021-05-20 07:49:50|4274|4272.5|4273|4272.5|4274.5|4272.5|4273|4272.5|1602
1621497000000|2021-05-20 07:50:00|4273.5|4273|4274.5|4273|4274.5|4273|4273.5|4273|377
1621497010000|2021-05-20 07:50:10|4274|4272.5|4274|4273|4274|4273|4274|4272.5|0
1621497020000|2021-05-20 07:50:20|4275|4273.5|4275|4273.5|4275|4273.5|4275|4273.5|0
1621497030000|2021-05-20 07:50:30|4274.5|4273|4274|4273|4274.5|4273|4274|4273|0
1621497040000|2021-05-20 07:50:40|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|0
1621497050000|2021-05-20 07:50:50|4275|4274|4274|4273|4275.5|4274.5|4274|4273|1675
1621497060000|2021-05-20 07:51:00|4273.5||4273.5||4273.5||4273.5||505
1621497070000|2021-05-20 07:51:10|4274|4272.5|4274|4273|4274.5|4273|4274|4272.5|358
1621497080000|2021-05-20 07:51:20|4274.5|4273.5|4275|4273.5|4275|4274|4274.5|4273.5|198
1621497090000|2021-05-20 07:51:30|4274.5|4273|4274.5|4273.5|4274.5|4273.5|4274|4273|0
1621497100000|2021-05-20 07:51:40|4274||4274.5||4274.5||4274||0
1621497110000|2021-05-20 07:51:50|4275|4274|4275.5|4274|4275.5|4274|4275|4274|0
1621497120000|2021-05-20 07:52:00|4275||4275||4275.5||4275||2
1621497130000|2021-05-20 07:52:10|4275.5|4274.5|4275.5|4274.5|4276|4274.5|4275.5|4274.5|0
1621497140000|2021-05-20 07:52:20|4275|4274|4275.5|4274.5|4275.5|4274.5|4275|4274|100
1621497150000|2021-05-20 07:52:30|4276|4275|4276|4275|4276|4275|4275.5|4275|82
1621497170000|2021-05-20 07:52:50|4276.5|4275.5|4276.5|4275.5|4276.5|4276|4276|4275.5|843
1621497180000|2021-05-20 07:53:00||4276||4276||4276||4276|0
1621497190000|2021-05-20 07:53:10|4277||4277||4277||4277||258
1621497200000|2021-05-20 07:53:20|4276.5||4277||4277||4276.5||0
1621497250000|2021-05-20 07:54:10|4277.5|4276.5|4278|4277|4278|4277|4277.5|4276.5|203
1621497280000|2021-05-20 07:54:40|4277.5||4278||4278||4277.5||0
1621497290000|2021-05-20 07:54:50|4277.5|4276.5|4276.5|4276|4278|4276.5|4276.5|4276|2904
1621497300000|2021-05-20 07:55:00|4276|4275.5|4274.5|4274|4276.5|4275.5|4274.5|4274|2971
1621497310000|2021-05-20 07:55:10|4274|4273.5|4274.5|4273.5|4274.5|4273.5|4274|4273.5|138
1621497320000|2021-05-20 07:55:20|4274|4273|4273.5|4273|4274|4273|4273.5|4273|0
1621497330000|2021-05-20 07:55:30|4274.5|4273.5|4272.5|4271.5|4274.5|4273.5|4272.5|4271.5|990
1621497340000|2021-05-20 07:55:40|4272|4271|4272.5|4271|4272.5|4271.5|4272|4271|40
1621497350000|2021-05-20 07:55:50|4272|4271.5|4272.5|4271|4273|4271.5|4272|4271|0
1621497360000|2021-05-20 07:56:00|4273|4271.5|4272.5|4271.5|4273|4272|4272.5|4271.5|0
1621497380000|2021-05-20 07:56:20|4273||4273||4273||4273||0
1621497390000|2021-05-20 07:56:30|4273.5|4272|4273|4271.5|4273.5|4272|4273|4271.5|0
1621497400000|2021-05-20 07:56:40|4272.5||4272.5||4273||4272.5||0
1621497410000|2021-05-20 07:56:50|4273||4273||4273||4272.5||0
1621497420000|2021-05-20 07:57:00|4272.5||4273||4273||4272.5||0
1621497430000|2021-05-20 07:57:10|4273.5|4272|4273|4271.5|4273.5|4272.5|4273|4271.5|0
1621497440000|2021-05-20 07:57:20|4273.5|4272|4275|4273.5|4275|4273.5|4273.5|4272|513
1621497450000|2021-05-20 07:57:30||4274||4274||4274||4274|0
1621497460000|2021-05-20 07:57:40|4274.5|4273.5|4275|4273.5|4275.5|4274.5|4274|4273.5|4228
1621497470000|2021-05-20 07:57:50|4274.5||4274||4274.5||4274||401
1621497490000|2021-05-20 07:58:10|4274.5|4274|4274.5|4273.5|4275|4274|4274|4273.5|490
1621497500000|2021-05-20 07:58:20|4275|4274|4276|4274.5|4276|4274.5|4275|4274|350
1621497510000|2021-05-20 07:58:30|4275.5||4275.5||4275.5||4275.5||706
1621497530000|2021-05-20 07:58:50|||||||||34
1621497550000|2021-05-20 07:59:10|||||||||20
1621497560000|2021-05-20 07:59:20|||||||||220
1621497590000|2021-05-20 07:59:50|||||||||136
1621497600000|2021-05-20 08:00:00|4275|4274|4274|4273|4275.5|4274|4274|4273|2109
1621497610000|2021-05-20 08:00:10|4273.5|4273.5|4274.5|4273.5|4274.5|4273.5|4273.5|4273.5|435
1621497620000|2021-05-20 08:00:20|4275|4274|4275.5|4274.5|4276.5|4275|4275|4274|736
1621497630000|2021-05-20 08:00:30|4276|4275|4276.5|4275.5|4277|4275.5|4276|4275|138
1621497650000|2021-05-20 08:00:50|4277|4276|4277|4276|4277|4276|4276.5|4276|0
1621497660000|2021-05-20 08:01:00|4276.5|4276.5|4277|4276.5|4277|4276.5|4276.5|4276.5|1000
1621497670000|2021-05-20 08:01:10|4276.5|4276|4277|4276|4277|4276.5|4276.5|4276|1910
1621497680000|2021-05-20 08:01:20|4277.5|4276.5|4278.5|4277|4278.5|4277.5|4277.5|4276.5|272
1621497690000|2021-05-20 08:01:30|4278|4276.5|4278|4276.5|4278|4276.5|4278|4276.5|0
1621497700000|2021-05-20 08:01:40|4277.5||4278||4278||4277.5||0
1621497720000|2021-05-20 08:02:00|4277.5||4278||4278||4277.5||1
1621497730000|2021-05-20 08:02:10|4278.5|4277|4278.5|4277.5|4278.5|4277.5|4278.5|4277|0
1621497740000|2021-05-20 08:02:20|4279|4278|4279|4278.5|4279.5|4278.5|4279|4278|0
1621497750000|2021-05-20 08:02:30|4279.5|4278|4280|4278.5|4280|4278.5|4279|4278|0
1621497760000|2021-05-20 08:02:40|4280.5|4279|4281.5|4280.5|4281.5|4280.5|4280.5|4279|1285
1621497770000|2021-05-20 08:02:50||4280||4280.5||4280.5||4280|6
1621497780000|2021-05-20 08:03:00|4281|4281|4282.5|4281.5|4283|4282|4281|4280.5|5869
1621497790000|2021-05-20 08:03:10|4282|4281|4280|4279|4282|4281|4280|4278.5|4925
1621497800000|2021-05-20 08:03:20|4279.5|4279.5|4280.5|4279.5|4281|4280|4279.5|4279.5|442
1621497810000|2021-05-20 08:03:30|4280|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|698
1621497840000|2021-05-20 08:04:00|4281|4280|4281|4280|4281|4280|4280.5|4280|358
1621497850000|2021-05-20 08:04:10|4280.5||4281||4281||4280.5||0
1621497860000|2021-05-20 08:04:20|4280.5||4281||4281||4280.5||0
1621497870000|2021-05-20 08:04:30|4280.5|4280.5|4282.5|4281.5|4282.5|4281.5|4280.5|4280.5|713
1621497890000|2021-05-20 08:04:50|4282|4281|4281.5|4280.5|4282|4281.5|4281.5|4280.5|2496
1621497910000|2021-05-20 08:05:10|||||||||23
1621497920000|2021-05-20 08:05:20|4281||4281.5||4281.5||4281||0
1621497930000|2021-05-20 08:05:30|4282|4281|4282|4281|4282.5|4281|4282|4281|1050
1621497940000|2021-05-20 08:05:40|4282.5||4282||4282.5||4282||0
1621497950000|2021-05-20 08:05:50|4281.5|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|1057
1621497960000|2021-05-20 08:06:00|4282|4280.5|4281|4280.5|4282|4281|4281|4280.5|1429
1621497970000|2021-05-20 08:06:10|4280.5|4280|4280|4279.5|4281|4280|4280|4279.5|1715
1621497980000|2021-05-20 08:06:20|4279.5|4278.5|4280|4279|4280|4279|4279.5|4278.5|323
1621497990000|2021-05-20 08:06:30|4280.5|4279.5|4281|4280|4281.5|4280|4280.5|4279.5|58
1621498000000|2021-05-20 08:06:40|4281.5|4280.5|4282|4281|4282|4281|4281|4280.5|435
1621498010000|2021-05-20 08:06:50|4282.5||4282||4282.5||4282||0
1621498020000|2021-05-20 08:07:00|4281.5||4281.5||4282||4281.5||2392
1621498030000|2021-05-20 08:07:10|||||||||27
1621498040000|2021-05-20 08:07:20|||||||||161
1621498050000|2021-05-20 08:07:30|4282|4281.5|4281|4280|4282.5|4281.5|4281|4280|5146
1621498080000|2021-05-20 08:08:00|4280.5|4280.5|4281|4280|4281|4280.5|4280.5|4280|1400
1621498090000|2021-05-20 08:08:10|4280.5|4280.5|4281|4280|4281|4280.5|4280.5|4280|26
1621498100000|2021-05-20 08:08:20|4280.5||4281||4281||4280.5||0
1621498110000|2021-05-20 08:08:30|4280.5||4280.5||4280.5||4280.5||0
1621498120000|2021-05-20 08:08:40|4281|4280.5|4281|4280|4281|4280.5|4281|4280|984
1621498160000|2021-05-20 08:09:20|4281.5|4280.5|4281.5|4280.5|4282|4281.5|4281.5|4280.5|1205
1621498180000|2021-05-20 08:09:40|4281|4280|4281.5|4280.5|4281.5|4280.5|4280.5|4280|1502
1621498190000|2021-05-20 08:09:50|4281|4281|4281|4280.5|4282|4281|4281|4280.5|497
1621498200000|2021-05-20 08:10:00|4281.5||4281.5||4281.5||4281.5||351
1621498220000|2021-05-20 08:10:20|4281|4280|4281|4280|4281|4280.5|4280.5|4280|530
1621498230000|2021-05-20 08:10:30|4281.5||4281||4281.5||4281||0
1621498240000|2021-05-20 08:10:40|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|0
1621498260000|2021-05-20 08:11:00|4281|4280|4280|4279|4281.5|4280|4280|4279|1533
1621498270000|2021-05-20 08:11:10|4280.5||4280||4280.5||4280||0
1621498290000|2021-05-20 08:11:30|4280.5|4279.5|4280.5|4279.5|4281|4280|4280.5|4279|316
1621498300000|2021-05-20 08:11:40|4280|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|76
1621498320000|2021-05-20 08:12:00|||||||||18
1621498340000|2021-05-20 08:12:20|4281|4280|4282|4281|4282|4281|4281|4280|1238
1621498350000|2021-05-20 08:12:30|4281.5|4280.5|4281|4280|4281.5|4280.5|4281|4280|218
1621498370000|2021-05-20 08:12:50|4280.5|4279.5|4281|4280|4281|4280|4280|4279.5|2478
1621498380000|2021-05-20 08:13:00|4280.5|4279.5|4279|4278|4280.5|4279.5|4278.5|4278|3385
1621498390000|2021-05-20 08:13:10|4278.5|4277.5|4277.5|4277|4278.5|4277.5|4277|4276.5|306
1621498400000|2021-05-20 08:13:20|4277|4276.5|4276.5|4276|4277|4276.5|4276|4275.5|1398
1621498410000|2021-05-20 08:13:30|4277|4275.5|4276.5|4276|4277|4276.5|4276.5|4275.5|261
1621498420000|2021-05-20 08:13:40|4276|4275.5|4275.5|4274.5|4276|4275.5|4275|4274.5|1155
1621498430000|2021-05-20 08:13:50|4275|4274|4275|4274|4275.5|4274.5|4274.5|4273.5|2507
1621498440000|2021-05-20 08:14:00|4274.5|4273.5|4274|4273.5|4274.5|4273.5|4274|4273.5|530
1621498450000|2021-05-20 08:14:10|4274.5||4274.5||4274.5||4274.5||0
1621498460000|2021-05-20 08:14:20||4274||4274||4274||4274|0
1621498470000|2021-05-20 08:14:30|4275|4274.5|4276|4275|4276|4275|4275|4274.5|73
1621498480000|2021-05-20 08:14:40|4276.5|4275.5|4276|4275|4276.5|4275.5|4276|4275|0
1621498500000|2021-05-20 08:15:00|4276.5|4275.5|4277|4276|4277|4276.5|4276.5|4275|774
1621498510000|2021-05-20 08:15:10|||||||||59
1621498520000|2021-05-20 08:15:20||4276.5||4276||4276.5||4276|2
1621498530000|2021-05-20 08:15:30|4276.5|4276.5|4277.5|4276.5|4277.5|4277|4276.5|4276.5|171
1621498540000|2021-05-20 08:15:40|4277|4277|4277.5|4277|4277.5|4277|4277|4277|78
1621498550000|2021-05-20 08:15:50|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|532
1621498560000|2021-05-20 08:16:00||4277||4277||4277||4277|0
1621498580000|2021-05-20 08:16:20|||||||||5
1621498600000|2021-05-20 08:16:40|4277.5||4278||4278||4277.5||0
1621498610000|2021-05-20 08:16:50||4277.5||4277.5||4277.5||4277.5|0
1621498630000|2021-05-20 08:17:10|||||||||59
1621498660000|2021-05-20 08:17:40|4277.5|4277|4277.5|4276.5|4277.5|4277|4277|4276.5|2877
1621498670000|2021-05-20 08:17:50|4277|4276|4277.5|4276.5|4277.5|4276.5|4277|4276|0
1621498680000|2021-05-20 08:18:00|4277|4276|4276|4274.5|4277|4276|4275.5|4274.5|212
1621498690000|2021-05-20 08:18:10|4275.5||4275.5||4276||4275.5||0
1621498700000|2021-05-20 08:18:20|4276|4275|4276|4274.5|4276|4275|4276|4274.5|500
1621498710000|2021-05-20 08:18:30|4275.5|4273.5|4275.5|4274.5|4275.5|4274.5|4274.5|4273.5|17
1621498720000|2021-05-20 08:18:40|4275||4275||4275||4275||0
1621498730000|2021-05-20 08:18:50|||||||||305
1621498740000|2021-05-20 08:19:00|4274.5|4274|4274.5|4274|4275|4274|4274.5|4274|358
1621498760000|2021-05-20 08:19:20|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|848
1621498770000|2021-05-20 08:19:30|||||||||305
1621498780000|2021-05-20 08:19:40|4273.5|4273|4273.5|4273|4274|4273|4273|4272.5|842
1621498790000|2021-05-20 08:19:50|4273|4272.5|4272|4271.5|4273|4272.5|4272|4271.5|969
1621498800000|2021-05-20 08:20:00|4271.5|4271|4272|4270.5|4272|4271|4271.5|4270.5|520
1621498810000|2021-05-20 08:20:10|4271.5||4271||4272||4271||0
1621498820000|2021-05-20 08:20:20||4270||4270||4270||4270|0
1621498860000|2021-05-20 08:21:00|4271.5|4270.5|4272.5|4271|4272.5|4271|4271.5|4270|379
1621498870000|2021-05-20 08:21:10|4272||4272||4272.5||4272||0
1621498880000|2021-05-20 08:21:20|4271.5||4272.5||4272.5||4271.5||0
1621498890000|2021-05-20 08:21:30|4273|4271.5|4270.5|4269.5|4273|4272|4270|4269.5|1829
1621498900000|2021-05-20 08:21:40|4270||4270.5||4270.5||4270||304
1621498910000|2021-05-20 08:21:50|4270|4269|4270|4269|4270|4269|4269.5|4269|175
1621498920000|2021-05-20 08:22:00|4269.5|4268.5|4271|4270|4271.5|4270|4268.5|4268|2103
1621498930000|2021-05-20 08:22:10|4270.5|4269.5|4270|4269.5|4271|4269.5|4270|4269.5|36
1621498950000|2021-05-20 08:22:30|4270.5|4270|4271|4270|4271.5|4270|4270.5|4270|77
1621498960000|2021-05-20 08:22:40|4271.5||4271.5||4271.5||4271||0
1621498970000|2021-05-20 08:22:50|4271||4271||4271||4271||280
1621498980000|2021-05-20 08:23:00|4270.5|4269.5|4270.5|4269.5|4271|4269.5|4270|4268.5|1345
1621498990000|2021-05-20 08:23:10|4270||4270.5||4271||4270||249
1621499000000|2021-05-20 08:23:20|4271|4270|4271|4270|4271|4270|4271|4270|171
1621499010000|2021-05-20 08:23:30|4271.5||4271||4271.5||4271||0
1621499020000|2021-05-20 08:23:40|4271.5|4270.5|4271|4270|4271.5|4270.5|4271|4270|0
1621499030000|2021-05-20 08:23:50|||||||||1
1621499040000|2021-05-20 08:24:00|4270.5||4271||4271||4270.5||0
1621499050000|2021-05-20 08:24:10|4270.5|4269.5|4271|4270|4271|4270|4269.5|4268.5|1092
1621499070000|2021-05-20 08:24:30|4271.5|4270.5|4271|4270|4271.5|4270.5|4271|4270|0
1621499080000|2021-05-20 08:24:40|4270.5||4271||4271||4270.5||0
1621499090000|2021-05-20 08:24:50|4271.5|4270.5|4271.5|4271|4272|4271.5|4271.5|4270.5|1002
1621499100000|2021-05-20 08:25:00|4272|4271.5|4272|4271|4272|4271.5|4272|4271|78
1621499110000|2021-05-20 08:25:10|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|947
1621499130000|2021-05-20 08:25:30|4271|4270|4271|4270|4271|4270|4270.5|4270|338
1621499140000|2021-05-20 08:25:40|4270.5||4270.5||4270.5||4270.5||150
1621499150000|2021-05-20 08:25:50|||||||||100
1621499160000|2021-05-20 08:26:00|4271|4270.5|4271|4270.5|4271.5|4270.5|4271|4270.5|132
1621499170000|2021-05-20 08:26:10|4270.5|4270|4271|4270|4271|4270|4270.5|4270|130
1621499180000|2021-05-20 08:26:20|4270.5|4269|4270.5|4270|4272|4271.5|4270|4269|1748
1621499190000|2021-05-20 08:26:30|4271|4270.5|4271|4270|4271.5|4271|4270.5|4270|5970
1621499200000|2021-05-20 08:26:40|4270.5|4270.5|4271.5|4270.5|4271.5|4271|4270.5|4270.5|500
1621499210000|2021-05-20 08:26:50|4272|4271|4272.5|4271.5|4272.5|4271.5|4272|4271|111
1621499220000|2021-05-20 08:27:00|4272|4272|4274|4273.5|4274|4273.5|4272|4272|4496
1621499230000|2021-05-20 08:27:10|4274.5|4274|4275|4274.5|4275.5|4274.5|4274.5|4274|560
1621499240000|2021-05-20 08:27:20|4275.5|4275|4276|4275|4276|4275.5|4275.5|4275|1587
1621499250000|2021-05-20 08:27:30||4275.5||4275.5||4275.5||4275.5|0
1621499260000|2021-05-20 08:27:40|4275.5|4275|4275.5|4274.5|4276|4275.5|4275.5|4274.5|2810
1621499270000|2021-05-20 08:27:50|4275|4275|4275.5|4275|4276|4275|4275|4275|176
1621499280000|2021-05-20 08:28:00|4276||4276||4276||4276||0
1621499310000|2021-05-20 08:28:30|4275.5|4275.5|4276|4275|4276|4275.5|4275.5|4275|930
1621499320000|2021-05-20 08:28:40|4275.5|4274.5|4275.5|4274.5|4276|4275|4275|4274.5|1678
1621499330000|2021-05-20 08:28:50|4276|4275|4276|4275|4276|4275|4276|4275|148
1621499340000|2021-05-20 08:29:00|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|198
1621499350000|2021-05-20 08:29:10|4276||4276||4276||4275.5||0
1621499360000|2021-05-20 08:29:20|4275.5||4275.5||4275.5||4275.5||0
1621499380000|2021-05-20 08:29:40|4275|4274|4274.5|4274|4275.5|4274.5|4274.5|4274|1926
1621499400000|2021-05-20 08:30:00|4274|4273.5|4274|4273.5|4274|4273.5|4273.5|4273|3047
1621499410000|2021-05-20 08:30:10|4273.5|4273|4274.5|4273.5|4275|4273.5|4273.5|4273|371
1621499420000|2021-05-20 08:30:20|4274||4274||4274||4274||0
1621499430000|2021-05-20 08:30:30|4274.5|4274|4274.5|4274|4275|4274|4274.5|4274|237
1621499440000|2021-05-20 08:30:40|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|8
1621499460000|2021-05-20 08:31:00|4275|4274|4275|4274|4275|4274|4275|4274|474
1621499470000|2021-05-20 08:31:10|4274.5|4273.5|4274|4273|4274.5|4273.5|4274|4273|451
1621499480000|2021-05-20 08:31:20|4273.5|4272.5|4272.5|4272|4273.5|4272.5|4272.5|4271.5|643
1621499490000|2021-05-20 08:31:30|4273||4272.5||4273||4272.5||77
1621499500000|2021-05-20 08:31:40||4271.5||4271.5||4271.5||4271.5|0
1621499540000|2021-05-20 08:32:20|4272|4271|4271.5|4270.5|4272|4271|4271.5|4270.5|442
1621499550000|2021-05-20 08:32:30|4271||4271||4271||4271||20
1621499570000|2021-05-20 08:32:50|4271.5|4271|4271.5|4271|4273|4272|4271.5|4271|2321
1621499580000|2021-05-20 08:33:00|4272|4270.5|4272.5|4271|4272.5|4271.5|4271.5|4270.5|1216
1621499590000|2021-05-20 08:33:10|4272|4271.5|4273.5|4272|4273.5|4272|4272|4271.5|0
1621499600000|2021-05-20 08:33:20|4273||4273||4273.5||4273||0
1621499620000|2021-05-20 08:33:40|4273.5|4272.5|4273.5|4272.5|4274|4273|4273.5|4272.5|302
1621499630000|2021-05-20 08:33:50|4273||4274||4274||4273||0
1621499640000|2021-05-20 08:34:00|4273.5||4273||4274||4273||12
1621499650000|2021-05-20 08:34:10|4272.5|4272|4272|4271|4273|4272|4272|4271|4151
1621499660000|2021-05-20 08:34:20|4272.5|4271.5|4274|4273.5|4274|4273.5|4272.5|4271.5|1281
1621499670000|2021-05-20 08:34:30|4274.5|4273|4274.5|4273.5|4275|4273.5|4274.5|4273|0
1621499680000|2021-05-20 08:34:40|4275||4275||4275||4274.5||0
1621499690000|2021-05-20 08:34:50|4274.5||4274.5||4275||4274.5||0
1621499700000|2021-05-20 08:35:00|4274|4272.5|4273.5|4273|4274.5|4273|4273.5|4272.5|1336
1621499710000|2021-05-20 08:35:10|4273|4272.5|4273|4272|4273|4272.5|4272.5|4272|1466
1621499720000|2021-05-20 08:35:20|4272.5|4271.5|4272|4271|4272.5|4271.5|4271.5|4270.5|855
1621499730000|2021-05-20 08:35:30|4271.5||4272||4272||4271.5||0
1621499740000|2021-05-20 08:35:40|4271.5||4271.5||4271.5||4271.5||26
1621499750000|2021-05-20 08:35:50|4272|4271.5|4273|4272|4273|4272|4272|4271.5|124
1621499760000|2021-05-20 08:36:00|4272.5||4273||4273||4272.5||18
1621499770000|2021-05-20 08:36:10|4272.5|4271.5|4271|4270.5|4272.5|4271.5|4271|4270.5|1324
1621499780000|2021-05-20 08:36:20|4270.5|4270|4271|4270|4271|4270|4270.5|4270|130
1621499790000|2021-05-20 08:36:30|||||||||101
1621499810000|2021-05-20 08:36:50|4270.5|4269.5|4270.5|4270|4271|4270|4269.5|4269|6370
1621499820000|2021-05-20 08:37:00|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|805
1621499830000|2021-05-20 08:37:10|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|0
1621499840000|2021-05-20 08:37:20|4270.5|4269|4271.5|4270.5|4271.5|4270.5|4270.5|4269|214
1621499850000|2021-05-20 08:37:30|4271||4271.5||4271.5||4271||113
1621499860000|2021-05-20 08:37:40|4271|4270|4271|4270|4271.5|4270|4270|4269.5|2313
1621499870000|2021-05-20 08:37:50|4271.5|4270.5|4272|4271.5|4272.5|4271.5|4271.5|4270.5|439
1621499880000|2021-05-20 08:38:00|4272.5|4272|4273|4272.5|4273.5|4273|4272.5|4271.5|1670
1621499890000|2021-05-20 08:38:10|4273.5|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|1699
1621499900000|2021-05-20 08:38:20|4273|4272|4273.5|4272.5|4275|4274.5|4272.5|4272|8062
1621499910000|2021-05-20 08:38:30|4274|4273|4274.5|4273|4275|4274|4273.5|4272.5|5638
1621499920000|2021-05-20 08:38:40|4274|4272.5|4273.5|4272.5|4274|4273|4273.5|4272.5|1939
1621499930000|2021-05-20 08:38:50|4274|4273|4276|4274.5|4276|4274.5|4274|4273|2313
1621499940000|2021-05-20 08:39:00|4275.5|4275|4276|4275|4276|4275.5|4275.5|4274.5|1259
1621499950000|2021-05-20 08:39:10|4275.5|4274.5|4275.5|4275|4276|4275|4274.5|4273.5|2939
1621499960000|2021-05-20 08:39:20|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|328
1621499970000|2021-05-20 08:39:30|4276.5|4276|4277|4276|4277.5|4276.5|4276.5|4276|2192
1621499980000|2021-05-20 08:39:40|||||||||18
1621499990000|2021-05-20 08:39:50|4276.5||4277||4277||4276.5||0
1621500000000|2021-05-20 08:40:00|4276.5|4275.5|4276|4275.5|4277|4275.5|4276|4275.5|1415
1621500010000|2021-05-20 08:40:10|4275.5|4275|4275.5|4274.5|4275.5|4275|4275|4274.5|1181
1621500020000|2021-05-20 08:40:20|4275||4275.5||4275.5||4275||0
1621500040000|2021-05-20 08:40:40|4275|4274|4275|4274|4275|4274|4274.5|4274|241
1621500050000|2021-05-20 08:40:50|4275.5|4274.5|4276|4275.5|4276.5|4275.5|4275.5|4274.5|422
1621500060000|2021-05-20 08:41:00|4276.5|4275|4276|4275|4276.5|4275|4275.5|4275|133
1621500070000|2021-05-20 08:41:10|4275.5||4275.5||4275.5||4275.5||0
1621500080000|2021-05-20 08:41:20|4275|4274.5|4275|4274.5|4275.5|4274.5|4275|4274.5|1504
1621500140000|2021-05-20 08:42:20|4275.5|4275|4276.5|4275.5|4276.5|4275.5|4275|4274.5|182
1621500150000|2021-05-20 08:42:30|4277|4276|4277|4276|4277|4276|4277|4276|0
1621500160000|2021-05-20 08:42:40|||||||||69
1621500170000|2021-05-20 08:42:50|4276.5|4275.5|4275.5|4275|4277|4275.5|4275.5|4275|1294
1621500180000|2021-05-20 08:43:00|4275|4274.5|4275|4274|4275.5|4274.5|4275|4274|676
1621500190000|2021-05-20 08:43:10|4275.5|4274.5|4274.5|4274|4275.5|4275|4274.5|4274|546
1621500200000|2021-05-20 08:43:20|4275||4274.5||4275||4274.5||1
1621500210000|2021-05-20 08:43:30|4275||4275||4275||4275||80
1621500220000|2021-05-20 08:43:40|4274.5||4274.5||4275||4274.5||0
1621500230000|2021-05-20 08:43:50|4275||4274.5||4275||4274.5||0
1621500240000|2021-05-20 08:44:00|4275||4275||4275||4275||0
1621500250000|2021-05-20 08:44:10|4275.5|4274.5|4276|4275|4276|4275|4275|4274|70
1621500260000|2021-05-20 08:44:20|4276.5|4275.5|4277|4276|4277|4276|4276.5|4275|521
1621500280000|2021-05-20 08:44:40|4277.5|4276.5|4277.5|4276.5|4278|4277|4277.5|4276.5|630
1621500290000|2021-05-20 08:44:50|4278|4277|4278|4277|4278.5|4277.5|4277.5|4277|1119
1621500300000|2021-05-20 08:45:00|||||||||105
1621500310000|2021-05-20 08:45:10|4278.5||4278||4278.5||4278||0
1621500330000|2021-05-20 08:45:30|4278.5|4277.5|4280|4278.5|4280|4278.5|4278.5|4277|388
1621500340000|2021-05-20 08:45:40|4279.5|4279|4281|4279.5|4281|4280|4279.5|4279|254
1621500350000|2021-05-20 08:45:50|4280.5|4280|4280.5|4280|4281|4280.5|4280.5|4279.5|18
1621500360000|2021-05-20 08:46:00||4279.5||4279.5||4279.5||4279.5|25
1621500370000|2021-05-20 08:46:10|4281|4280|4281|4280.5|4281|4280.5|4280.5|4279.5|288
1621500380000|2021-05-20 08:46:20|4280.5|4280|4281|4280|4281|4280|4280.5|4280|77
1621500410000|2021-05-20 08:46:50|4280.5||4281||4281||4280.5||20
1621500420000|2021-05-20 08:47:00|4280.5||4281||4281||4280.5||457
1621500480000|2021-05-20 08:48:00|4280.5|4279.5|4280|4279|4280.5|4279.5|4279|4278.5|3333
1621500490000|2021-05-20 08:48:10|4279.5|4279.5|4280|4279.5|4280|4279.5|4279.5|4279.5|0
1621500500000|2021-05-20 08:48:20||4279||4279.5||4279.5||4279|666
1621500520000|2021-05-20 08:48:40|4279.5|4279|4279.5|4278.5|4280|4279|4279|4278.5|927
1621500530000|2021-05-20 08:48:50|4279||4279.5||4279.5||4279||0
1621500540000|2021-05-20 08:49:00|4279||4279||4279.5||4279||0
1621500550000|2021-05-20 08:49:10|4278.5|4278|4278.5|4277.5|4279|4278.5|4278|4277.5|485
1621500560000|2021-05-20 08:49:20|4278|4277|4278.5|4277.5|4278.5|4278|4278|4277|328
1621500570000|2021-05-20 08:49:30|||||||||235
1621500580000|2021-05-20 08:49:40|4278||4278||4278||4278||279
1621500590000|2021-05-20 08:49:50|4277.5|4277|4278|4277|4278|4277.5|4277.5|4277|1385
1621500600000|2021-05-20 08:50:00|4278.5|4277.5|4278.5|4278|4278.5|4278|4278.5|4277.5|260
1621500610000|2021-05-20 08:50:10|4278|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|425
1621500620000|2021-05-20 08:50:20|4278|4276.5|4277|4276|4278|4276.5|4277|4276|469
1621500630000|2021-05-20 08:50:30|4276.5|4276.5|4278|4277|4278|4277|4276.5|4276.5|211
1621500650000|2021-05-20 08:50:50|4277.5|4276.5|4277.5|4276.5|4277.5|4276.5|4277|4276.5|47
1621500660000|2021-05-20 08:51:00|4277|4276|4277|4276|4277|4276|4277|4276|0
1621500700000|2021-05-20 08:51:40|4276.5|4275.5|4276|4275.5|4277|4275.5|4276|4275.5|1776
1621500710000|2021-05-20 08:51:50|4276.5||4276||4276.5||4276||0
1621500730000|2021-05-20 08:52:10|4276.5|4276|4277|4276|4277|4276|4276|4275.5|1753
1621500740000|2021-05-20 08:52:20|4277.5|4276.5|4278|4277|4278.5|4277.5|4277.5|4276.5|195
1621500750000|2021-05-20 08:52:30|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|0
1621500760000|2021-05-20 08:52:40|4278|4277|4278|4277.5|4278|4277.5|4278|4277|24
1621500770000|2021-05-20 08:52:50|4278.5|4277|4279|4278|4279|4278|4278.5|4277|705
1621500780000|2021-05-20 08:53:00|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277.5|50
1621500810000|2021-05-20 08:53:30|4278|4277|4277.5|4277|4278|4277|4277.5|4277|943
1621500820000|2021-05-20 08:53:40|4277|4276.5|4276|4275.5|4277|4276.5|4276|4275.5|402
1621500830000|2021-05-20 08:53:50|4276.5|4275|4274.5|4274|4276.5|4275.5|4274.5|4274|4507
1621500840000|2021-05-20 08:54:00|4274|4273.5|4274|4273|4274.5|4274|4273.5|4273|521
1621500850000|2021-05-20 08:54:10|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|0
1621500860000|2021-05-20 08:54:20|4274||4274.5||4274.5||4274||18
1621500870000|2021-05-20 08:54:30|4274|4273|4273|4272.5|4274.5|4273|4273|4272.5|2820
1621500880000|2021-05-20 08:54:40|4272.5|4272|4271|4270|4272.5|4272|4271|4270|310
1621500890000|2021-05-20 08:54:50|4271.5||4271.5||4271.5||4271||457
1621500900000|2021-05-20 08:55:00|4271||4271||4271||4271||0
1621500940000|2021-05-20 08:55:40|4271.5|4270.5|4272.5|4271.5|4272.5|4271.5|4271.5|4270|1526
1621500950000|2021-05-20 08:55:50|4273|4272|4273.5|4272.5|4273.5|4272.5|4273|4272|0
1621500970000|2021-05-20 08:56:10|4273|4272|4270.5|4269.5|4273.5|4272|4270|4269.5|4652
1621500980000|2021-05-20 08:56:20|4270||4270||4270.5||4270||0
1621500990000|2021-05-20 08:56:30|4269.5|4269|4269.5|4268.5|4269.5|4269|4269.5|4268.5|271
1621501030000|2021-05-20 08:57:10|4269|4268|4269.5|4268.5|4269.5|4268.5|4268.5|4268|992
1621501040000|2021-05-20 08:57:20|4270|4269|4269.5|4269|4270.5|4270|4269.5|4268.5|4188
1621501060000|2021-05-20 08:57:40|4270|4269.5|4270|4269|4270|4269.5|4270|4269|211
1621501080000|2021-05-20 08:58:00|4269.5|4268.5|4268|4267.5|4269.5|4268.5|4268|4267.5|2424
1621501090000|2021-05-20 08:58:10|4268.5|4267|4267.5|4267|4268.5|4267|4267.5|4267|437
1621501100000|2021-05-20 08:58:20|4268|4266.5|4267.5|4266.5|4268|4266.5|4267.5|4266.5|0
1621501110000|2021-05-20 08:58:30|||||||||28
1621501130000|2021-05-20 08:58:50|4267|4266|4266.5|4265.5|4267|4266|4266|4264.5|1406
1621501160000|2021-05-20 08:59:20|4267|4266|4268|4266.5|4268|4266.5|4267|4266|1257
1621501170000|2021-05-20 08:59:30||4267||4267||4267||4267|0
1621501190000|2021-05-20 08:59:50|4268.5|4267.5|4268.5|4267|4268.5|4267.5|4268.5|4267|0
1621501200000|2021-05-20 09:00:00|4268||4268.5||4268.5||4268||0
1621501210000|2021-05-20 09:00:10|4269|4267.5|4269|4267.5|4269|4267.5|4268.5|4267.5|0
1621501220000|2021-05-20 09:00:20||4268||4267.5||4268||4267.5|0
1621501230000|2021-05-20 09:00:30|4268.5||4268.5||4268.5||4268.5||12
1621501250000|2021-05-20 09:00:50|4269|4268|4269|4267.5|4269|4268.5|4268.5|4267.5|153
1621501260000|2021-05-20 09:01:00|4268.5||4269||4269||4268.5||0
1621501270000|2021-05-20 09:01:10||4268||4267.5||4268||4267.5|2
1621501280000|2021-05-20 09:01:20||4268||4267.5||4268||4267.5|0
1621501290000|2021-05-20 09:01:30|4268.5||4269||4269||4268.5||0
1621501300000|2021-05-20 09:01:40|4268.5|4268|4268.5|4267.5|4269|4268|4268|4267.5|2027
1621501310000|2021-05-20 09:01:50|4268|4267|4266|4265.5|4268|4267.5|4266|4265.5|3351
1621501320000|2021-05-20 09:02:00|4266.5|4266|4266|4265.5|4267|4266.5|4265|4264|2621
1621501330000|2021-05-20 09:02:10|||||||||198
1621501340000|2021-05-20 09:02:20|4265.5|4265|4266|4265|4266|4265.5|4265.5|4265|717
1621501350000|2021-05-20 09:02:30|4265.5|4265.5|4266.5|4265.5|4266.5|4265.5|4265.5|4265.5|340
1621501360000|2021-05-20 09:02:40|4267|4266|4267.5|4266.5|4267.5|4266.5|4267|4266|0
1621501370000|2021-05-20 09:02:50|4267|4266|4267|4266|4267.5|4266|4267|4266|1491
1621501380000|2021-05-20 09:03:00|4267.5||4267.5||4267.5||4267||914
1621501390000|2021-05-20 09:03:10||4266.5||4266.5||4267||4266.5|1194
1621501400000|2021-05-20 09:03:20||4267||4267||4267||4267|557
1621501410000|2021-05-20 09:03:30|4268|4267.5|4268|4267|4268|4267.5|4268|4267|143
1621501430000|2021-05-20 09:03:50|4267.5|4266.5|4267.5|4267|4267.5|4267|4267.5|4266.5|865
1621501440000|2021-05-20 09:04:00|4268|4267.5|4268|4267|4268|4267.5|4267.5|4267|1091
1621501470000|2021-05-20 09:04:30|||||||||45
1621501480000|2021-05-20 09:04:40|4267.5|4266.5|4268|4267|4268|4267|4267|4266|1284
1621501490000|2021-05-20 09:04:50|4268.5|4267.5|4268.5|4267.5|4268.5|4268|4267.5|4267|510
1621501500000|2021-05-20 09:05:00|4268|4267|4268|4267|4268|4267|4267.5|4267|803
1621501510000|2021-05-20 09:05:10|4267.5|4266.5|4267|4266|4268|4266.5|4266.5|4266|1822
1621501520000|2021-05-20 09:05:20|4266.5||4266.5||4266.5||4266.5||409
1621501530000|2021-05-20 09:05:30|4267|4266.5|4266.5|4265.5|4267|4266.5|4266.5|4265.5|927
1621501540000|2021-05-20 09:05:40|4267|4266|4266.5|4265.5|4267|4266.5|4266.5|4265.5|149
1621501570000|2021-05-20 09:06:10|4267|4266|4268|4266.5|4268|4266.5|4267|4266|463
1621501580000|2021-05-20 09:06:20|4267.5||4267.5||4267.5||4267.5||0
1621501590000|2021-05-20 09:06:30|4267|4266|4266|4265.5|4267|4266|4266|4265.5|739
1621501600000|2021-05-20 09:06:40|||||||||787
1621501610000|2021-05-20 09:06:50|4266.5||4266.5||4266.5||4266.5||0
1621501620000|2021-05-20 09:07:00|4267|4266|4267|4266|4267.5|4266.5|4267|4266|139
1621501630000|2021-05-20 09:07:10|4266.5||4267||4267||4266.5||0
1621501660000|2021-05-20 09:07:40|4267.5|4266.5|4267|4266|4267.5|4266.5|4267|4266|717
1621501670000|2021-05-20 09:07:50|4266.5||4267||4267||4266.5||947
1621501680000|2021-05-20 09:08:00|4266.5|4265.5|4265|4263.5|4267|4266|4265|4263.5|977
1621501690000|2021-05-20 09:08:10|4264.5|4264|4266|4265|4266|4265|4264.5|4264|124
1621501700000|2021-05-20 09:08:20|4265.5|4264.5|4265.5|4264|4265.5|4264.5|4265.5|4264|48
1621501710000|2021-05-20 09:08:30|4265||4265||4265||4265||0
1621501720000|2021-05-20 09:08:40|4264.5|4263.5|4263.5|4262|4264.5|4263.5|4263|4262|296
1621501730000|2021-05-20 09:08:50|4264|4262.5|4264|4262.5|4264|4262.5|4264|4262.5|771
1621501740000|2021-05-20 09:09:00|4263.5|4262|4263.5|4262.5|4263.5|4262.5|4263|4261.5|53
1621501750000|2021-05-20 09:09:10||4263||4262.5||4263||4262.5|10
1621501770000|2021-05-20 09:09:30|4264|4263|4264.5|4264|4265.5|4264.5|4264|4262.5|2442
1621501780000|2021-05-20 09:09:40|4265|4264.5|4264.5|4263.5|4265.5|4264.5|4264.5|4263.5|688
1621501790000|2021-05-20 09:09:50|4264|4263|4264|4262.5|4264.5|4263|4263.5|4262.5|391
1621501800000|2021-05-20 09:10:00|4263.5|4263|4264|4263|4264|4263|4263.5|4262.5|50
1621501810000|2021-05-20 09:10:10|4263.5|4262.5|4263.5|4262.5|4264|4262.5|4263.5|4262.5|0
1621501820000|2021-05-20 09:10:20|4264|4263|4264|4263|4264|4263|4263.5|4263|0
1621501830000|2021-05-20 09:10:30|4263.5|4262.5|4263.5|4262.5|4263.5|4262.5|4263.5|4262.5|0
1621501840000|2021-05-20 09:10:40|4263||4263.5||4263.5||4263||0
1621501850000|2021-05-20 09:10:50|4263||4263.5||4263.5||4263||0
1621501860000|2021-05-20 09:11:00|4264|4263|4264.5|4263|4264.5|4263.5|4264|4263|607
1621501870000|2021-05-20 09:11:10|4264||4263.5||4264||4263.5||100
1621501890000|2021-05-20 09:11:30|4264|4263.5|4264.5|4263.5|4264.5|4263.5|4264|4263.5|1106
1621501900000|2021-05-20 09:11:40|4265|4264|4265.5|4264.5|4266|4265|4265|4264|944
1621501910000|2021-05-20 09:11:50|4265|4264|4265|4264|4265.5|4264|4264.5|4264|25
1621501920000|2021-05-20 09:12:00|4264.5|4263.5|4265|4263.5|4265|4264|4264|4263.5|1582
1621501930000|2021-05-20 09:12:10|4265.5|4264|4265.5|4264|4265.5|4264|4265.5|4264|0
1621501940000|2021-05-20 09:12:20|||||||||358
1621501950000|2021-05-20 09:12:30|||||||||2
1621501960000|2021-05-20 09:12:40|4266|4264.5|4267|4266|4267|4266|4266|4264|564
1621501970000|2021-05-20 09:12:50|4267.5|4266.5|4268|4266.5|4268|4267|4267.5|4266|112
1621501980000|2021-05-20 09:13:00|4267.5||4268||4268||4267.5||599
1621501990000|2021-05-20 09:13:10|4268.5|4267|4269.5|4268|4270|4269|4268|4267|4237
1621502000000|2021-05-20 09:13:20|4269|4267.5|4268.5|4267|4269|4267.5|4268|4267|970
1621502010000|2021-05-20 09:13:30|4268||4268||4268.5||4268||241
1621502020000|2021-05-20 09:13:40|4267.5|4266.5|4268|4267|4268|4267|4267|4266.5|1145
1621502030000|2021-05-20 09:13:50|4268.5||4268.5||4268.5||4268.5||0
1621502040000|2021-05-20 09:14:00|4268||4268||4268||4268||398
1621502060000|2021-05-20 09:14:20|4268.5|4267.5|4269|4268|4269|4268|4268.5|4267.5|205
1621502070000|2021-05-20 09:14:30|4268.5||4268.5||4268.5||4268.5||0
1621502080000|2021-05-20 09:14:40|4269||4269||4269||4268.5||0
1621502090000|2021-05-20 09:14:50|4269.5|4268.5|4270|4268.5|4270|4269|4269.5|4268.5|133
1621502100000|2021-05-20 09:15:00|4270.5|4269|4271|4269.5|4271|4269.5|4270.5|4269|0
1621502110000|2021-05-20 09:15:10|4270.5|4270|4271|4270|4271|4270|4270.5|4270|107
1621502120000|2021-05-20 09:15:20|4270.5|4269.5|4269|4267.5|4270.5|4269.5|4268|4267.5|3305
1621502130000|2021-05-20 09:15:30|4269.5|4268|4269|4267.5|4269.5|4268|4269|4267.5|0
1621502140000|2021-05-20 09:15:40|4268.5|4268|4268.5|4267.5|4269|4268|4268.5|4267.5|0
1621502150000|2021-05-20 09:15:50|||||||||75
1621502160000|2021-05-20 09:16:00|4268|4266.5|4267|4266|4268.5|4266.5|4266.5|4265.5|657
1621502170000|2021-05-20 09:16:10|4267.5|4266.5|4268.5|4267|4268.5|4267|4267.5|4266.5|135
1621502190000|2021-05-20 09:16:30|||||||||14
1621502200000|2021-05-20 09:16:40|4268|4267.5|4268|4267|4268|4267.5|4268|4267|0
1621502210000|2021-05-20 09:16:50|4267.5|4267.5|4269|4267.5|4269|4267.5|4267.5|4267.5|419
1621502240000|2021-05-20 09:17:20|4268.5||4269||4269||4268.5||0
1621502250000|2021-05-20 09:17:30|4268.5|4268|4269|4267.5|4269|4268|4268.5|4267.5|0
1621502260000|2021-05-20 09:17:40|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|278
1621502270000|2021-05-20 09:17:50|4268.5|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|44
1621502280000|2021-05-20 09:18:00|4268|4267|4266.5|4265.5|4268.5|4267|4266.5|4265.5|2411
1621502290000|2021-05-20 09:18:10|4266|4265|4266|4265.5|4266.5|4265.5|4266|4265|0
1621502300000|2021-05-20 09:18:20||4265||4265||4265||4264.5|0
1621502310000|2021-05-20 09:18:30|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265.5|4264|0
1621502320000|2021-05-20 09:18:40|4266|4265|4266|4265|4266|4265|4266|4265|2
1621502330000|2021-05-20 09:18:50|4266.5|4265.5|4265|4264|4266.5|4266|4265|4264|1889
1621502340000|2021-05-20 09:19:00|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4264.5|4263|251
1621502350000|2021-05-20 09:19:10|4265|4264|4265.5|4264.5|4265.5|4264.5|4265|4264|93
1621502360000|2021-05-20 09:19:20|||||||||1000
1621502370000|2021-05-20 09:19:30|4266|4265|4267.5|4266|4267.5|4266|4266|4265|414
1621502380000|2021-05-20 09:19:40|4268|4266.5|4268|4267|4268|4267|4268|4266|0
1621502390000|2021-05-20 09:19:50||4266.5||4266.5||4266.5||4266.5|0
1621502400000|2021-05-20 09:20:00|4267.5|4266|4267|4266|4268|4266|4267|4266|25
1621502410000|2021-05-20 09:20:10|4266.5||4266.5||4267||4266.5||424
1621502420000|2021-05-20 09:20:20|4267|4265.5|4266|4265|4267|4265.5|4265.5|4264.5|779
1621502430000|2021-05-20 09:20:30|||||||||163
1621502440000|2021-05-20 09:20:40|4266.5||4266||4266.5||4266||250
1621502450000|2021-05-20 09:20:50|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|0
1621502460000|2021-05-20 09:21:00|4267|4266|4267.5|4266.5|4268|4266.5|4267|4266|1250
1621502470000|2021-05-20 09:21:10||4266||4266.5||4266.5||4266|0
1621502480000|2021-05-20 09:21:20|4267|4266|4267.5|4267|4267.5|4267|4266.5|4266|629
1621502490000|2021-05-20 09:21:30|4268|4267.5|4268|4266.5|4268.5|4267.5|4267.5|4266.5|1470
1621502500000|2021-05-20 09:21:40|4267.5|4267|4267|4265.5|4267.5|4267|4266.5|4265.5|747
1621502510000|2021-05-20 09:21:50|4267.5|4266|4268.5|4268|4269|4268|4267.5|4266|2791
1621502520000|2021-05-20 09:22:00|4268|4267.5|4267|4266|4268.5|4267.5|4267|4266|1160
1621502530000|2021-05-20 09:22:10|4266.5|4265.5|4266|4265|4266.5|4266|4265.5|4265|470
1621502540000|2021-05-20 09:22:20|4265.5|4264.5|4264.5|4263|4265.5|4264.5|4264|4263|433
1621502550000|2021-05-20 09:22:30|4265|4263.5|4264.5|4263.5|4265|4264|4264.5|4263.5|229
1621502560000|2021-05-20 09:22:40|4264|4263|4264|4262.5|4264|4263.5|4263|4262.5|576
1621502570000|2021-05-20 09:22:50|4263.5|4262|4262.5|4261|4264|4262|4262|4260.5|1505
1621502580000|2021-05-20 09:23:00|4262|4260.5|4262|4260.5|4262.5|4261.5|4261.5|4260|1954
1621502590000|2021-05-20 09:23:10|4261.5|4260|4261|4259.5|4261.5|4260.5|4260|4259|966
1621502600000|2021-05-20 09:23:20|4260.5|4259|4261.5|4260|4262|4261.5|4260.5|4259|2269
1621502610000|2021-05-20 09:23:30|4261|4260.5|4260.5|4259.5|4262|4260.5|4260|4259.5|727
1621502620000|2021-05-20 09:23:40|4261|4260|4261|4259.5|4262|4260.5|4260.5|4259.5|160
1621502630000|2021-05-20 09:23:50|4261.5|4260|4261.5|4260.5|4262|4260.5|4261.5|4260|0
1621502640000|2021-05-20 09:24:00|4262|4261|4262|4261|4262|4261|4262|4261|252
1621502650000|2021-05-20 09:24:10|4261.5|4261.5|4262.5|4261.5|4263|4262|4261.5|4260.5|545
1621502670000|2021-05-20 09:24:30|4262|4260.5|4260.5|4259.5|4262|4260.5|4260.5|4259.5|586
1621502680000|2021-05-20 09:24:40|4261|4260|4261|4260|4261|4260|4260.5|4260|0
1621502690000|2021-05-20 09:24:50|4260.5|4259.5|4260|4258.5|4260.5|4259.5|4258|4257.5|6041
1621502700000|2021-05-20 09:25:00|4259.5|4258|4260|4258.5|4261|4260|4259|4258|1879
1621502710000|2021-05-20 09:25:10||4259||4259||4259||4259|0
1621502720000|2021-05-20 09:25:20|4260.5|4259.5|4261.5|4260|4261.5|4260|4260.5|4259|149
1621502730000|2021-05-20 09:25:30|4261||4261||4261.5||4261||0
1621502750000|2021-05-20 09:25:50|4261.5||4261.5||4261.5||4261.5||404
1621502760000|2021-05-20 09:26:00|4262|4260.5|4261.5|4260.5|4262|4260.5|4261.5|4260.5|0
1621502780000|2021-05-20 09:26:20|4261|4260|4260.5|4259|4261|4260|4260|4259|2670
1621502790000|2021-05-20 09:26:30|||||||||300
1621502800000|2021-05-20 09:26:40|4260|4258.5|4259.5|4258.5|4260|4258.5|4259|4258|562
1621502810000|2021-05-20 09:26:50|4260|4259|4260|4259|4260|4259.5|4259|4258.5|1086
1621502820000|2021-05-20 09:27:00|4259.5|4258.5|4260|4259|4260|4259.5|4259.5|4258.5|355
1621502830000|2021-05-20 09:27:10|4259.5|4258.5|4260|4258.5|4260|4258.5|4259|4258|1299
1621502840000|2021-05-20 09:27:20|4259.5|4258|4259|4258|4259.5|4258.5|4259|4258|345
1621502850000|2021-05-20 09:27:30|4258.5||4259||4259||4258.5||0
1621502860000|2021-05-20 09:27:40|4259.5|4258.5|4260|4259|4260|4259|4259.5|4258.5|126
1621502870000|2021-05-20 09:27:50|4260.5|4259.5|4261.5|4261|4262|4261|4260.5|4259.5|767
1621502880000|2021-05-20 09:28:00|4262|4260.5|4261.5|4260.5|4262|4261|4261.5|4260.5|789
1621502890000|2021-05-20 09:28:10|4261|4260|4261|4260|4261.5|4260|4260.5|4260|431
1621502900000|2021-05-20 09:28:20|4260.5|4259.5|4258.5|4258|4260.5|4259.5|4258.5|4258|872
1621502910000|2021-05-20 09:28:30|4259||4259||4259||4259||0
1621502920000|2021-05-20 09:28:40|4258.5||4258.5||4258.5||4258.5||0
1621502930000|2021-05-20 09:28:50|4258|4257.5|4257|4256|4258|4258|4257|4256|929
1621502940000|2021-05-20 09:29:00|4257.5|4256.5|4257.5|4256|4258.5|4257|4257|4256|1746
1621502950000|2021-05-20 09:29:10|4258|4256.5|4258.5|4257|4258.5|4257|4258|4256.5|228
1621502960000|2021-05-20 09:29:20|4258|4256.5|4257.5|4256.5|4258|4257|4257.5|4256.5|50
1621502970000|2021-05-20 09:29:30|4258|4257|4258|4257|4258.5|4257.5|4256.5|4256|4906
1621502980000|2021-05-20 09:29:40|4257.5|4256.5|4257.5|4256.5|4258|4257|4257.5|4256.5|100
1621502990000|2021-05-20 09:29:50||4257||4257||4257||4257|150
1621503000000|2021-05-20 09:30:00|4258|4256.5|4258.5|4257.5|4259.5|4258.5|4258|4256.5|2351
1621503010000|2021-05-20 09:30:10|4259||4258.5||4259||4258||346
1621503020000|2021-05-20 09:30:20|4259||4258.5||4259||4258.5||0
1621503040000|2021-05-20 09:30:40|4258|4257|4257.5|4256.5|4258.5|4257|4257.5|4256.5|1593
1621503050000|2021-05-20 09:30:50|4257||4257.5||4257.5||4257||73
1621503060000|2021-05-20 09:31:00|4258|4257|4259|4258|4260|4259|4258|4257|841
1621503070000|2021-05-20 09:31:10|4258.5||4259||4259||4258.5||100
1621503080000|2021-05-20 09:31:20|4259.5|4258.5|4259.5|4258.5|4259.5|4258.5|4259.5|4258.5|8
1621503090000|2021-05-20 09:31:30|4260|4259|4260.5|4259.5|4261|4259.5|4260|4258.5|238
1621503100000|2021-05-20 09:31:40|4260|4260|4261.5|4260.5|4261.5|4260.5|4260|4260|144
1621503110000|2021-05-20 09:31:50|4261|4261|4260.5|4259.5|4262.5|4261|4260|4259|1479
1621503120000|2021-05-20 09:32:00|4260|4259|4260.5|4259.5|4261|4260.5|4259.5|4259|1430
1621503130000|2021-05-20 09:32:10|4260|4259|4261|4260|4261|4260.5|4260|4259|295
1621503140000|2021-05-20 09:32:20||4259.5||4259.5||4259.5||4259.5|0
1621503150000|2021-05-20 09:32:30|4260.5|4260|4262.5|4261.5|4262.5|4261.5|4260.5|4260|1095
1621503160000|2021-05-20 09:32:40|4263|4261|4262|4261.5|4263|4261.5|4262|4261|25
1621503170000|2021-05-20 09:32:50|4261.5|4261|4262.5|4261|4262.5|4261.5|4261|4259.5|2233
1621503180000|2021-05-20 09:33:00|4262|4260.5|4261.5|4260.5|4262|4260.5|4261|4260|830
1621503190000|2021-05-20 09:33:10|4261|4260|4261|4260|4261|4260|4260.5|4259.5|107
1621503200000|2021-05-20 09:33:20|4261.5||4261||4261.5||4261||0
1621503210000|2021-05-20 09:33:30|4261.5|4260.5|4261.5|4260.5|4262.5|4261.5|4261|4260.5|1025
1621503220000|2021-05-20 09:33:40|4262||4261.5||4262||4261||188
1621503230000|2021-05-20 09:33:50|4261|4260|4261.5|4260.5|4261.5|4260.5|4260.5|4259.5|1156
1621503240000|2021-05-20 09:34:00|4261|4260|4262|4260.5|4262|4260.5|4260.5|4259.5|1021
1621503250000|2021-05-20 09:34:10|4262.5|4261|4262.5|4261|4262.5|4261|4262.5|4261|0
1621503260000|2021-05-20 09:34:20|4263|4261.5|4263|4261.5|4263|4261.5|4263|4261.5|0
1621503270000|2021-05-20 09:34:30|4262.5|4262|4263.5|4262.5|4263.5|4262.5|4262.5|4262|245
1621503280000|2021-05-20 09:34:40|||||||||9
1621503300000|2021-05-20 09:35:00|4264|4263|4264.5|4263.5|4265|4263.5|4264|4263|0
1621503310000|2021-05-20 09:35:10|4264||4264.5||4264.5||4264||0
1621503330000|2021-05-20 09:35:30|4265|4264|4264.5|4264|4265|4264.5|4264.5|4263|928
1621503350000|2021-05-20 09:35:50|4265|4263.5|4264.5|4263.5|4265|4263.5|4264.5|4263.5|338
1621503360000|2021-05-20 09:36:00|4265|4264|4264|4263.5|4265.5|4264.5|4264|4263.5|1216
1621503370000|2021-05-20 09:36:10|4264.5||4264.5||4264.5||4264.5||0
1621503380000|2021-05-20 09:36:20|4265|4264|4264.5|4263.5|4265.5|4264|4264.5|4263.5|545
1621503400000|2021-05-20 09:36:40|4264|4263|4262.5|4262|4264.5|4263|4262.5|4261.5|1140
1621503410000|2021-05-20 09:36:50|4262|4261.5|4260.5|4259.5|4262|4261.5|4260|4259.5|663
1621503420000|2021-05-20 09:37:00|4261|4260|4261|4260|4262|4261|4261|4260|317
1621503440000|2021-05-20 09:37:20|4260.5|4260.5|4261|4260|4261|4260.5|4260.5|4260|100
1621503450000|2021-05-20 09:37:30|4261.5|4260.5|4261|4260.5|4262.5|4261.5|4261|4260|237
1621503460000|2021-05-20 09:37:40|4261.5|4261|4262.5|4261.5|4262.5|4261.5|4261|4261|215
1621503470000|2021-05-20 09:37:50|4262|4261|4261.5|4260.5|4262|4261|4261.5|4260.5|234
1621503480000|2021-05-20 09:38:00|4262|4261|4262|4261.5|4263|4262.5|4261.5|4260.5|516
1621503490000|2021-05-20 09:38:10|4262.5||4262.5||4262.5||4262.5||16
1621503500000|2021-05-20 09:38:20|4263|4262|4263|4261.5|4263|4262|4262.5|4261.5|234
1621503510000|2021-05-20 09:38:30|4262.5|4262|4262.5|4261.5|4263|4262|4262.5|4261.5|0
1621503520000|2021-05-20 09:38:40|4262|4260.5|4261.5|4260.5|4262|4261|4261|4260.5|1400
1621503530000|2021-05-20 09:38:50|4261|4260|4261.5|4260.5|4261.5|4261|4261|4260|1277
1621503540000|2021-05-20 09:39:00|4262|4261|4263|4261.5|4263|4261.5|4262|4261|143
1621503550000|2021-05-20 09:39:10|4262.5|4261|4262|4261|4263|4261.5|4261.5|4260.5|1991
1621503560000|2021-05-20 09:39:20|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|2
1621503580000|2021-05-20 09:39:40|4261|4260|4260.5|4259.5|4261|4260|4260|4259.5|401
1621503590000|2021-05-20 09:39:50|4261|4260|4261.5|4260.5|4261.5|4260.5|4261|4260|1361
1621503600000|2021-05-20 09:40:00|4262|4261|4261.5|4261|4263|4261.5|4261.5|4260.5|2124
1621503610000|2021-05-20 09:40:10|4262|4261.5|4262.5|4261|4263|4261.5|4262|4261|0
1621503620000|2021-05-20 09:40:20|4262|4261.5|4262|4261.5|4262|4261.5|4261.5|4261|366
1621503630000|2021-05-20 09:40:30||4261||4261||4261||4261|23
1621503640000|2021-05-20 09:40:40|4261.5|4260.5|4261|4260|4261.5|4260.5|4260|4259.5|814
1621503650000|2021-05-20 09:40:50|4261.5|4260.5|4261.5|4260.5|4262|4260.5|4261|4260.5|76
1621503660000|2021-05-20 09:41:00|4261|4260|4261.5|4260.5|4261.5|4260.5|4261|4260|0
1621503670000|2021-05-20 09:41:10|4262|4261|4263.5|4262|4263.5|4262|4262|4261|89
1621503680000|2021-05-20 09:41:20|4263|4262.5|4263.5|4262|4263.5|4262.5|4263|4262|89
1621503690000|2021-05-20 09:41:30|4263|4262.5|4264|4262.5|4264|4262.5|4263|4262.5|110
1621503700000|2021-05-20 09:41:40|4263.5||4263.5||4263.5||4263.5||0
1621503710000|2021-05-20 09:41:50|4263|4262|4263|4262|4263|4262|4262.5|4262|334
1621503720000|2021-05-20 09:42:00|4263.5|4262.5|4264|4263|4264|4263|4263|4262.5|982
1621503730000|2021-05-20 09:42:10|4264.5|4263.5|4264.5|4263.5|4265|4263.5|4264.5|4263.5|152
1621503740000|2021-05-20 09:42:20|4264|4263|4265|4264|4265|4264|4264|4263|554
1621503750000|2021-05-20 09:42:30|4264.5|4263.5|4264.5|4263.5|4265|4263.5|4264.5|4263.5|326
1621503770000|2021-05-20 09:42:50|4264|4263|4264|4263|4264|4263|4263.5|4263|445
1621503780000|2021-05-20 09:43:00|||||||||21
1621503790000|2021-05-20 09:43:10|4263.5||4264||4264||4263.5||129
1621503800000|2021-05-20 09:43:20||4263.5||4263||4263.5||4263|106
1621503820000|2021-05-20 09:43:40||4263.5||4263.5||4263.5||4263.5|96
1621503830000|2021-05-20 09:43:50|4264.5|4264|4265|4263.5|4265|4264|4264.5|4263.5|182
1621503840000|2021-05-20 09:44:00|4264.5||4264.5||4265||4264.5||59
1621503870000|2021-05-20 09:44:30|4264|4263|4264.5|4263.5|4264.5|4263.5|4263.5|4263|2330
1621503880000|2021-05-20 09:44:40|4264|4263|4264|4263|4264|4263.5|4263.5|4263|447
1621503890000|2021-05-20 09:44:50|4264.5||4264||4264.5||4264||0
1621503900000|2021-05-20 09:45:00|4263.5||4264||4264||4263.5||0
1621503910000|2021-05-20 09:45:10|4263.5|4262.5|4263.5|4262.5|4264|4262.5|4263|4262.5|672
1621503920000|2021-05-20 09:45:20|4263||4263||4263||4263||50
1621503930000|2021-05-20 09:45:30|4263.5|4263|4263.5|4262.5|4263.5|4263|4263|4262.5|949
1621503950000|2021-05-20 09:45:50|4263|4262|4263.5|4262.5|4263.5|4262.5|4262.5|4262|1967
1621503960000|2021-05-20 09:46:00|4263|4263|4264.5|4263.5|4264.5|4263.5|4263|4263|347
1621503970000|2021-05-20 09:46:10|4264||4264.5||4264.5||4264||0
1621503980000|2021-05-20 09:46:20|4265|4264|4265|4264|4265.5|4264.5|4264.5|4264|470
1621503990000|2021-05-20 09:46:30|4264.5|4264.5|4264|4263.5|4265|4264.5|4264|4263|2527
1621504000000|2021-05-20 09:46:40|4264.5||4264||4264.5||4264||335
1621504010000|2021-05-20 09:46:50|4264.5|4264|4265|4264.5|4265|4264.5|4264|4264|134
1621504020000|2021-05-20 09:47:00|4264.5|4264|4265|4264|4265|4264.5|4264.5|4264|70
1621504040000|2021-05-20 09:47:20|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264|249
1621504060000|2021-05-20 09:47:40|4266|4265|4267.5|4267|4267.5|4267|4266|4265|440
1621504070000|2021-05-20 09:47:50|4267|4266.5|4267.5|4266.5|4267.5|4267|4267|4266.5|163
1621504080000|2021-05-20 09:48:00|4268|4267|4268|4266.5|4268.5|4268|4267.5|4266.5|666
1621504090000|2021-05-20 09:48:10|4267.5|4266|4266.5|4266|4267.5|4266|4266.5|4266|1312
1621504100000|2021-05-20 09:48:20|4267||4267||4267.5||4266.5||156
1621504110000|2021-05-20 09:48:30|4266.5|4265.5|4266|4265|4266.5|4265.5|4266|4265|783
1621504120000|2021-05-20 09:48:40|4265.5||4266||4266||4265.5||0
1621504130000|2021-05-20 09:48:50||4265.5||4265.5||4265.5||4265.5|0
1621504140000|2021-05-20 09:49:00|4266.5|4265|4267|4265.5|4267.5|4266|4266.5|4265|549
1621504150000|2021-05-20 09:49:10|4267.5|4266|4267|4266.5|4267.5|4266.5|4267|4266|0
1621504160000|2021-05-20 09:49:20|4266.5|4266|4267|4266|4267|4266|4266.5|4266|3
1621504180000|2021-05-20 09:49:40|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|1847
1621504190000|2021-05-20 09:49:50|4267|4266|4267.5|4266.5|4268|4267|4266.5|4266|1537
1621504200000|2021-05-20 09:50:00|4267||4267.5||4267.5||4267||0
1621504210000|2021-05-20 09:50:10|||||||||20
1621504230000|2021-05-20 09:50:30|4267||4267.5||4267.5||4267||0
1621504240000|2021-05-20 09:50:40|4267|4266|4266.5|4265.5|4267|4266.5|4266|4265.5|1516
1621504250000|2021-05-20 09:50:50|4267|4266|4266.5|4265.5|4267|4266|4266|4265.5|624
1621504260000|2021-05-20 09:51:00|4267|4266|4267|4266|4267|4266|4266.5|4266|0
1621504270000|2021-05-20 09:51:10|4266.5|4266.5|4268.5|4267|4268.5|4267|4266.5|4266|200
1621504280000|2021-05-20 09:51:20|4268|4266.5|4267|4266.5|4268|4266.5|4267|4266.5|394
1621504290000|2021-05-20 09:51:30|4267.5|4267|4267.5|4266.5|4268|4267|4267|4266.5|346
1621504300000|2021-05-20 09:51:40|4268|4267|4268.5|4267.5|4268.5|4267.5|4268|4266.5|263
1621504310000|2021-05-20 09:51:50|4268|4267|4268.5|4267.5|4268.5|4267.5|4268|4267|360
1621504330000|2021-05-20 09:52:10|4268|4267|4267.5|4267|4268|4267|4267.5|4266.5|785
1621504340000|2021-05-20 09:52:20|4267|4266.5|4266.5|4265.5|4267|4266.5|4266.5|4265.5|538
1621504350000|2021-05-20 09:52:30|4266|4265|4266.5|4265.5|4266.5|4265.5|4265.5|4265|187
1621504360000|2021-05-20 09:52:40|4267|4266|4267|4266|4267.5|4266.5|4267|4266|177
1621504370000|2021-05-20 09:52:50|||||||||1
1621504380000|2021-05-20 09:53:00|4266.5|4265.5|4267|4265.5|4267|4265.5|4266.5|4265.5|2
1621504390000|2021-05-20 09:53:10||4266||4266.5||4266.5||4266|100
1621504400000|2021-05-20 09:53:20||4266||4266||4266||4266|0
1621504410000|2021-05-20 09:53:30|4266.5|4266.5|4268|4267|4268|4267|4266.5|4266.5|412
1621504420000|2021-05-20 09:53:40|4268.5|4267.5|4267.5|4267|4268.5|4268|4267.5|4266.5|1312
1621504430000|2021-05-20 09:53:50|4268|4266.5|4267.5|4267|4268|4267|4267.5|4266.5|0
1621504440000|2021-05-20 09:54:00|4267|4266.5|4268|4267|4268|4267.5|4267|4266.5|2837
1621504470000|2021-05-20 09:54:30|4267.5|4266.5|4267|4266.5|4267.5|4266.5|4267|4266.5|488
1621504480000|2021-05-20 09:54:40||4266||4266||4266.5||4266|885
1621504490000|2021-05-20 09:54:50|4268|4266.5|4268|4267.5|4268.5|4267.5|4267.5|4266.5|513
1621504500000|2021-05-20 09:55:00||4267||4267.5||4267.5||4267|0
1621504510000|2021-05-20 09:55:10|4267.5|4267|4267.5|4267|4268|4267|4267.5|4266.5|601
1621504520000|2021-05-20 09:55:20|4267|4266.5|4267.5|4266.5|4267.5|4266.5|4267|4266.5|1672
1621504530000|2021-05-20 09:55:30|4267||4267||4267||4267||220
1621504540000|2021-05-20 09:55:40|4266.5|4266|4265|4264.5|4266.5|4266|4265|4264|4084
1621504550000|2021-05-20 09:55:50|4265.5|4264|4265.5|4264.5|4265.5|4264.5|4265.5|4264|340
1621504560000|2021-05-20 09:56:00|4265|4264|4264.5|4264|4265.5|4264.5|4264.5|4264|0
1621504570000|2021-05-20 09:56:10|4265|4263.5|4265.5|4264.5|4265.5|4264.5|4265|4263.5|1726
1621504580000|2021-05-20 09:56:20|4266|4265|4266|4265|4266|4265|4265.5|4265|658
1621504590000|2021-05-20 09:56:30|4265.5|4265.5|4266|4265|4266|4265.5|4265.5|4265|760
1621504610000|2021-05-20 09:56:50|4265.5||4265.5||4265.5||4265.5||0
1621504620000|2021-05-20 09:57:00|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|0
1621504630000|2021-05-20 09:57:10|4266.5|4266|4267|4266|4267|4266|4266.5|4266|1402
1621504640000|2021-05-20 09:57:20|||||||||20
1621504650000|2021-05-20 09:57:30|4266.5|4265.5|4266|4265|4266.5|4265.5|4265.5|4265|3222
1621504660000|2021-05-20 09:57:40|4265.5|4265.5|4266|4265|4266|4265.5|4265.5|4265|100
1621504680000|2021-05-20 09:58:00|4266.5|4265.5|4268|4267|4268|4267.5|4266.5|4265.5|1243
1621504690000|2021-05-20 09:58:10|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|0
1621504700000|2021-05-20 09:58:20|4268|4267|4267.5|4266.5|4268|4267|4267.5|4266.5|143
1621504720000|2021-05-20 09:58:40|4267|4266|4267.5|4266.5|4267.5|4266.5|4266.5|4265.5|957
1621504730000|2021-05-20 09:58:50|4267|4266|4266.5|4266|4267|4266|4266|4265.5|303
1621504740000|2021-05-20 09:59:00||4265.5||4266||4266||4265.5|0
1621504750000|2021-05-20 09:59:10|4267|4266.5|4267.5|4266.5|4267.5|4267|4267|4266.5|536
1621504760000|2021-05-20 09:59:20||4266||4266.5||4266.5||4266|0
1621504770000|2021-05-20 09:59:30||4266||4266||4266||4266|0
1621504780000|2021-05-20 09:59:40||4266.5||4266.5||4266.5||4266.5|0
1621504790000|2021-05-20 09:59:50||4266||4266.5||4266.5||4266|0
1621504800000|2021-05-20 10:00:00|4267|4266|4268|4267.5|4268|4267.5|4267|4266|2314
1621504810000|2021-05-20 10:00:10||4267||4267||4267||4267|26
1621504820000|2021-05-20 10:00:20||4267.5||4267.5||4267.5||4267.5|54
1621504830000|2021-05-20 10:00:30|4268.5|4268|4268.5|4267.5|4268.5|4268|4268.5|4267.5|350
1621504840000|2021-05-20 10:00:40||4268||4267.5||4268||4267.5|0
1621504850000|2021-05-20 10:00:50|||||||||1
1621504860000|2021-05-20 10:01:00|4268|4267|4267|4266.5|4268.5|4267|4267|4266.5|1797
1621504870000|2021-05-20 10:01:10|4267.5|4267|4268|4267|4268|4267.5|4267.5|4267|131
1621504880000|2021-05-20 10:01:20|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|41
1621504890000|2021-05-20 10:01:30|4269|4268|4269.5|4269|4270|4269|4269|4268|297
1621504900000|2021-05-20 10:01:40||4268.5||4268.5||4268.5||4268.5|0
1621504920000|2021-05-20 10:02:00|4269|4268|4268.5|4268|4269.5|4268.5|4268.5|4267.5|1794
1621504930000|2021-05-20 10:02:10|4269|4268.5|4269.5|4268.5|4269.5|4268.5|4268.5|4268|413
1621504940000|2021-05-20 10:02:20|4270|4269|4268.5|4268|4270.5|4269.5|4268.5|4268|753
1621504950000|2021-05-20 10:02:30|4268|4267.5|4267.5|4266.5|4268|4267.5|4267.5|4266.5|461
1621504960000|2021-05-20 10:02:40|4268||4267||4268||4267||0
1621504970000|2021-05-20 10:02:50|4266.5|4266|4266|4265|4267|4266.5|4265.5|4264.5|1012
1621504980000|2021-05-20 10:03:00|4265.5|4265.5|4266.5|4265.5|4266.5|4265.5|4265.5|4265|418
1621504990000|2021-05-20 10:03:10|4266|4265|4266|4265|4266|4265|4265.5|4265|0
1621505000000|2021-05-20 10:03:20|4265.5|4265.5|4266|4265.5|4266|4265.5|4265.5|4265|272
1621505010000|2021-05-20 10:03:30|4266.5||4266||4266.5||4266||500
1621505020000|2021-05-20 10:03:40|4266.5||4266.5||4266.5||4266||100
1621505040000|2021-05-20 10:04:00|4266||4266||4266.5||4266||1589
1621505050000|2021-05-20 10:04:10|4266.5|4265|4265.5|4264.5|4266.5|4265|4265|4264.5|812
1621505060000|2021-05-20 10:04:20|4265|4264|4266|4265|4266|4265|4264.5|4263.5|1084
1621505070000|2021-05-20 10:04:30|4265.5||4265.5||4265.5||4265.5||0
1621505080000|2021-05-20 10:04:40|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4263.5|213
1621505100000|2021-05-20 10:05:00|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|267
1621505110000|2021-05-20 10:05:10|4264.5|4264|4265.5|4264|4266|4265|4264.5|4264|792
1621505120000|2021-05-20 10:05:20|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264|0
1621505130000|2021-05-20 10:05:30|4265.5|4264|4265.5|4265|4266|4265|4265.5|4264|240
1621505140000|2021-05-20 10:05:40|4266||4266||4266||4266||0
1621505150000|2021-05-20 10:05:50|4266.5||4266.5||4266.5||4266.5||0
1621505160000|2021-05-20 10:06:00|4266|4265.5|4267|4265.5|4267|4266|4266|4265.5|318
1621505170000|2021-05-20 10:06:10|4266.5|4266|4266|4265|4266.5|4266|4265|4264.5|3113
1621505180000|2021-05-20 10:06:20|4265.5|4264.5|4265.5|4264.5|4266|4264.5|4265.5|4264.5|275
1621505190000|2021-05-20 10:06:30|4265|4264|4265|4264.5|4265.5|4264.5|4265|4264|0
1621505200000|2021-05-20 10:06:40|4265.5||4265.5||4265.5||4265.5||249
1621505210000|2021-05-20 10:06:50|4265|4264|4264.5|4263.5|4265|4264|4264|4263|1424
1621505220000|2021-05-20 10:07:00|4265|4264|4265|4264|4265|4264|4264.5|4263.5|0
1621505230000|2021-05-20 10:07:10|4265.5|4264.5|4265.5|4264.5|4265.5|4265|4264.5|4264|500
1621505240000|2021-05-20 10:07:20|4265||4265.5||4265.5||4265||0
1621505250000|2021-05-20 10:07:30|4266.5|4265|4266.5|4265.5|4266.5|4265.5|4266|4265|131
1621505280000|2021-05-20 10:08:00|4266|4266|4266|4265.5|4266.5|4266|4266|4265.5|493
1621505290000|2021-05-20 10:08:10|4266.5|4266|4267|4266|4267|4266.5|4266.5|4266|412
1621505300000|2021-05-20 10:08:20|4266.5|4265.5|4265|4264.5|4266.5|4265.5|4265|4264.5|1059
1621505310000|2021-05-20 10:08:30|4265.5|4265|4265|4264|4266|4265|4264.5|4264|1466
1621505320000|2021-05-20 10:08:40|4264.5||4265||4265||4264.5||134
1621505340000|2021-05-20 10:09:00|4265.5|4264.5|4266|4264.5|4266|4265.5|4265|4264.5|2034
1621505350000|2021-05-20 10:09:10|4265.5|4265|4266|4265|4266|4265.5|4265.5|4265|200
1621505360000|2021-05-20 10:09:20|4265.5|4264.5|4265|4264|4265.5|4264.5|4264|4263|1160
1621505370000|2021-05-20 10:09:30|4264.5|4263.5|4264.5|4263.5|4265|4264|4264|4263.5|523
1621505400000|2021-05-20 10:10:00|4265|4264|4264.5|4263.5|4265|4264|4264.5|4263.5|128
1621505410000|2021-05-20 10:10:10|4265|4264|4265|4264|4265|4264.5|4264.5|4264|432
1621505420000|2021-05-20 10:10:20|4264.5|4263.5|4265|4264|4265|4264|4264.5|4263.5|380
1621505430000|2021-05-20 10:10:30|4264.5|4263.5|4264.5|4263.5|4264.5|4263.5|4263.5|4263|1099
1621505440000|2021-05-20 10:10:40|4264||4264.5||4264.5||4264||9
1621505450000|2021-05-20 10:10:50|4265|4264|4264.5|4264|4265|4264|4264.5|4264|72
1621505460000|2021-05-20 10:11:00|4264|4263.5|4263.5|4262.5|4265|4264.5|4263|4262.5|2561
1621505470000|2021-05-20 10:11:10|4264|4263|4263.5|4262.5|4264.5|4263|4263|4262.5|692
1621505480000|2021-05-20 10:11:20|4264|4263|4264|4263|4264.5|4264|4264|4263|858
1621505490000|2021-05-20 10:11:30|4263.5|4262.5|4263|4262.5|4263.5|4262.5|4262.5|4262|2748
1621505500000|2021-05-20 10:11:40|4263.5|4262|4264|4263.5|4264|4263.5|4263|4262|3137
1621505510000|2021-05-20 10:11:50||4263||4263||4263||4263|848
1621505520000|2021-05-20 10:12:00|4263.5|4263.5|4265|4264|4265|4264|4263.5|4263|663
1621505530000|2021-05-20 10:12:10|4264.5|4263.5|4264|4263|4264.5|4263.5|4263.5|4263|2101
1621505540000|2021-05-20 10:12:20|4264.5|4263.5|4264.5|4264|4265|4264.5|4264.5|4263|907
1621505550000|2021-05-20 10:12:30|4264|4263.5|4264.5|4263.5|4264.5|4263.5|4264|4263|47
1621505570000|2021-05-20 10:12:50|4264|4263|4264|4263|4264|4263|4264|4263|0
1621505580000|2021-05-20 10:13:00|4264.5|4263.5|4266.5|4265.5|4266.5|4265.5|4264.5|4263.5|1541
1621505590000|2021-05-20 10:13:10|4266|4265|4266.5|4265|4266.5|4265|4266|4265|0
1621505600000|2021-05-20 10:13:20|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|824
1621505610000|2021-05-20 10:13:30|4267|4266|4266.5|4265.5|4267|4266.5|4266|4265|3334
1621505620000|2021-05-20 10:13:40|4267|4266|4268|4266.5|4268|4266.5|4267|4266|93
1621505630000|2021-05-20 10:13:50|4268.5|4267|4267.5|4267|4268.5|4267|4267.5|4267|72
1621505640000|2021-05-20 10:14:00|||||||||250
1621505650000|2021-05-20 10:14:10|4268||4268||4268||4267.5||95
1621505660000|2021-05-20 10:14:20|4267.5||4267.5||4267.5||4267.5||0
1621505670000|2021-05-20 10:14:30|4268||4268||4268||4268||0
1621505690000|2021-05-20 10:14:50|4267.5||4267.5||4267.5||4267.5||0
1621505700000|2021-05-20 10:15:00|4267|4266.5|4267.5|4266.5|4267.5|4266.5|4265.5|4265|3760
1621505710000|2021-05-20 10:15:10|4268|4267|4267.5|4267|4268|4267|4267.5|4266.5|153
1621505720000|2021-05-20 10:15:20|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|73
1621505730000|2021-05-20 10:15:30||4267||4267.5||4267.5||4267|0
1621505740000|2021-05-20 10:15:40|4268|4267|4267|4266|4268|4267|4266.5|4265.5|582
1621505750000|2021-05-20 10:15:50|4267.5|4266.5|4267|4266|4267.5|4266.5|4267|4266|0
1621505760000|2021-05-20 10:16:00|4267.5|4266.5|4268|4267|4268|4267|4267.5|4266|279
1621505800000|2021-05-20 10:16:40|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|0
1621505810000|2021-05-20 10:16:50||4267||4267.5||4267.5||4267|0
1621505820000|2021-05-20 10:17:00|4268|4267|4268.5|4267.5|4268.5|4267.5|4267.5|4267|1229
1621505830000|2021-05-20 10:17:10||4267||4267.5||4267.5||4267|0
1621505840000|2021-05-20 10:17:20|||||||||18
1621505860000|2021-05-20 10:17:40|4268|4267|4267.5|4266|4268.5|4267|4267|4266|2463
1621505870000|2021-05-20 10:17:50||4266.5||4266.5||4266.5||4266.5|0
1621505880000|2021-05-20 10:18:00|4267|4266|4267|4266|4267.5|4266.5|4267|4266|318
1621505890000|2021-05-20 10:18:10|4266.5|4265.5|4267|4266|4267|4266|4265.5|4264.5|1857
1621505900000|2021-05-20 10:18:20|4266.5|4265.5|4266.5|4265.5|4266.5|4266|4266.5|4265.5|66
1621505910000|2021-05-20 10:18:30|4266|4265|4266|4265|4266|4265|4266|4265|107
1621505940000|2021-05-20 10:19:00|4266.5|4265.5|4267|4266|4267|4266.5|4266.5|4265.5|407
1621505950000|2021-05-20 10:19:10|4266.5||4266.5||4267||4266.5||207
1621505960000|2021-05-20 10:19:20|4267|4266.5|4267.5|4266.5|4267.5|4266.5|4267|4266|529
1621505970000|2021-05-20 10:19:30|4268|4267|4268.5|4267.5|4268.5|4268|4268|4267|573
1621506010000|2021-05-20 10:20:10|4269|4268|4268.5|4268|4269|4268|4268.5|4268|168
1621506020000|2021-05-20 10:20:20|||||||||149
1621506030000|2021-05-20 10:20:30|4269|4268.5|4269|4268|4269.5|4268.5|4269|4268|212
1621506050000|2021-05-20 10:20:50|4268.5|4267.5|4269|4268|4269|4268.5|4268|4267.5|943
1621506060000|2021-05-20 10:21:00|4268.5|4268.5|4269|4268|4269|4268.5|4268.5|4268|0
1621506070000|2021-05-20 10:21:10|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|571
1621506080000|2021-05-20 10:21:20|4269||4269||4269||4269||0
1621506090000|2021-05-20 10:21:30|4269.5|4268|4270|4269|4270.5|4269.5|4269.5|4268|315
1621506100000|2021-05-20 10:21:40|||||||||1
1621506120000|2021-05-20 10:22:00||4269.5||4269.5||4269.5||4269.5|164
1621506140000|2021-05-20 10:22:20|4270.5|4270|4270.5|4269.5|4270.5|4270|4270.5|4269.5|338
1621506150000|2021-05-20 10:22:30||4270||4270||4270||4270|0
1621506170000|2021-05-20 10:22:50|4271|4270.5|4271.5|4270.5|4272|4271|4270.5|4270|341
1621506190000|2021-05-20 10:23:10|4271|4270|4272|4271|4272|4271|4270.5|4269.5|2298
1621506200000|2021-05-20 10:23:20||4271.5||4271.5||4271.5||4271.5|81
1621506210000|2021-05-20 10:23:30|4272.5|4272|4273.5|4272|4273.5|4272|4272.5|4272|73
1621506220000|2021-05-20 10:23:40|4273|4271.5|4273|4272|4273|4272|4273|4271.5|0
1621506240000|2021-05-20 10:24:00|4273.5|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|427
1621506250000|2021-05-20 10:24:10|4274|4273.5|4275|4274|4275|4274|4274|4273|983
1621506260000|2021-05-20 10:24:20|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|314
1621506280000|2021-05-20 10:24:40|4274|4273|4274|4273.5|4274|4273.5|4274|4273|752
1621506300000|2021-05-20 10:25:00|4273.5|4273|4273|4272|4274|4273.5|4272.5|4272|1691
1621506310000|2021-05-20 10:25:10|4274|4272.5|4274|4272.5|4274|4273|4274|4272.5|103
1621506320000|2021-05-20 10:25:20|4273.5||4273.5||4273.5||4273.5||0
1621506330000|2021-05-20 10:25:30|4273|4272|4273|4272.5|4273|4272.5|4273|4272|0
1621506340000|2021-05-20 10:25:40||4272||4272.5||4272.5||4272|0
1621506350000|2021-05-20 10:25:50|4272.5|4272|4272|4271|4272.5|4272|4271.5|4270.5|1335
1621506360000|2021-05-20 10:26:00|4271.5||4271.5||4271.5||4271.5||90
1621506370000|2021-05-20 10:26:10|4272|4271.5|4272.5|4271.5|4272.5|4272|4272|4271.5|292
1621506380000|2021-05-20 10:26:20|4273|4272|4274|4273|4274|4273|4273|4272|367
1621506390000|2021-05-20 10:26:30|4274.5||4274.5||4274.5||4274.5||0
1621506420000|2021-05-20 10:27:00||4273.5||4273.5||4273.5||4273.5|115
1621506440000|2021-05-20 10:27:20|4275|4274|4274.5|4273.5|4275|4274|4274|4273.5|1899
1621506450000|2021-05-20 10:27:30|4274|4273|4274.5|4273.5|4274.5|4273.5|4273.5|4273|1487
1621506480000|2021-05-20 10:28:00|4274||4274||4274||4274||0
1621506490000|2021-05-20 10:28:10|||||||||100
1621506500000|2021-05-20 10:28:20|4274.5|4274|4275.5|4274.5|4275.5|4274.5|4274.5|4274|1299
1621506540000|2021-05-20 10:29:00|4276|4275|4277|4275.5|4277|4275.5|4275|4274.5|453
1621506550000|2021-05-20 10:29:10|4276.5|4275|4276.5|4275|4276.5|4275|4276|4275|100
1621506570000|2021-05-20 10:29:30|4276|4275.5|4276|4275|4276|4275.5|4276|4275|301
1621506580000|2021-05-20 10:29:40|||||||||54
1621506600000|2021-05-20 10:30:00|4276.5|4275.5|4277|4276|4277|4276|4276.5|4275.5|128
1621506610000|2021-05-20 10:30:10|4276.5|4275.5|4277.5|4276.5|4277.5|4276.5|4276.5|4275.5|133
1621506620000|2021-05-20 10:30:20|4277|4276|4277|4276|4277.5|4276|4277|4276|0
1621506650000|2021-05-20 10:30:50|4276.5|4275.5|4276.5|4276|4277|4276|4276|4275.5|1694
1621506670000|2021-05-20 10:31:10|4277|4276.5|4277|4276|4277|4276.5|4277|4276|601
1621506680000|2021-05-20 10:31:20|4276.5||4277||4277||4276.5||0
1621506690000|2021-05-20 10:31:30|4276.5|4275.5|4275|4274|4276.5|4275.5|4274.5|4273.5|2518
1621506700000|2021-05-20 10:31:40|4274.5|4273.5|4273.5|4273|4275|4273.5|4273.5|4273|291
1621506710000|2021-05-20 10:31:50||4272.5||4272.5||4272.5||4272.5|0
1621506720000|2021-05-20 10:32:00||4272||4272||4272||4272|237
1621506730000|2021-05-20 10:32:10||4272.5||4272.5||4272.5||4272.5|801
1621506740000|2021-05-20 10:32:20|4274.5|4273|4274.5|4273.5|4275|4274|4274|4273|575
1621506750000|2021-05-20 10:32:30|4275|4274|4274.5|4273.5|4275|4274|4274.5|4273.5|0
1621506770000|2021-05-20 10:32:50|4275|4274|4275.5|4274.5|4276|4275|4275|4274|645
1621506780000|2021-05-20 10:33:00|4276||4276||4276||4275.5||0
1621506790000|2021-05-20 10:33:10|4275.5||4275.5||4276||4275.5||69
1621506820000|2021-05-20 10:33:40|4276|4275|4276.5|4275.5|4277|4275.5|4276|4275|263
1621506840000|2021-05-20 10:34:00|4276|4275|4276|4275|4276|4275|4276|4275|0
1621506860000|2021-05-20 10:34:20|4276.5|4275.5|4278|4277|4278.5|4277|4276.5|4275.5|1291
1621506870000|2021-05-20 10:34:30||4276.5||4276.5||4276.5||4276.5|0
1621506880000|2021-05-20 10:34:40|4278.5|4277|4278.5|4277|4278.5|4277|4278|4277|0
1621506890000|2021-05-20 10:34:50|4278||4278||4278||4278||0
1621506900000|2021-05-20 10:35:00|4278.5||4278||4278.5||4278||0
1621506910000|2021-05-20 10:35:10|4278.5||4278.5||4278.5||4278||0
1621506920000|2021-05-20 10:35:20|4278|4276.5|4278|4277|4278.5|4277|4277.5|4276.5|1439
1621506930000|2021-05-20 10:35:30|4277.5|4276.5|4277.5|4276.5|4278|4276.5|4277|4276.5|884
1621506940000|2021-05-20 10:35:40|4277|4276|4277|4276.5|4277.5|4276.5|4276.5|4276|2754
1621506980000|2021-05-20 10:36:20|4277.5|4276|4277.5|4276|4277.5|4276.5|4276.5|4276|1386
1621506990000|2021-05-20 10:36:30|4277|4275.5|4276|4275.5|4277|4275.5|4276|4275.5|515
1621507020000|2021-05-20 10:37:00|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274.5|716
1621507030000|2021-05-20 10:37:10||4274||4274.5||4274.5||4274|0
1621507040000|2021-05-20 10:37:20|4275.5|4275|4275.5|4274.5|4276|4275|4275.5|4274.5|227
1621507050000|2021-05-20 10:37:30|4275||4275.5||4275.5||4275||0
1621507060000|2021-05-20 10:37:40|4276|4275|4276|4275|4276.5|4275|4276|4275|27
1621507090000|2021-05-20 10:38:10|||||||||205
1621507110000|2021-05-20 10:38:30|4275.5||4276||4276||4275.5||0
1621507120000|2021-05-20 10:38:40|4275.5|4275.5|4276|4275|4276|4275.5|4275.5|4275|230
1621507130000|2021-05-20 10:38:50|4275.5||4276||4276||4275.5||0
1621507140000|2021-05-20 10:39:00|4275.5|4274.5|4275.5|4274.5|4276|4274.5|4275|4274.5|1396
1621507150000|2021-05-20 10:39:10|4275||4275||4275||4275||0
1621507160000|2021-05-20 10:39:20|4274.5|4274|4274.5|4273.5|4274.5|4274|4274|4273|1593
1621507170000|2021-05-20 10:39:30|4274|4274|4274.5|4273.5|4275|4274|4274|4273.5|765
1621507200000|2021-05-20 10:40:00|4274|4274|4276|4275|4276.5|4275.5|4274|4274|1925
1621507210000|2021-05-20 10:40:10|4275.5|4274.5|4275.5|4275|4276|4275|4275.5|4274.5|724
1621507220000|2021-05-20 10:40:20|4276||4275.5||4276||4275.5||0
1621507230000|2021-05-20 10:40:30|4276|4275.5|4276|4275.5|4276.5|4275.5|4276|4275.5|180
1621507240000|2021-05-20 10:40:40|4276.5|4275|4275.5|4274.5|4276.5|4275|4275|4274.5|2876
1621507250000|2021-05-20 10:40:50|4275||4275||4275||4275||0
1621507260000|2021-05-20 10:41:00|4274.5|4274|4274.5|4273.5|4274.5|4274|4274|4273.5|3791
1621507290000|2021-05-20 10:41:30||4274||4274||4274||4274|0
1621507300000|2021-05-20 10:41:40|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|659
1621507310000|2021-05-20 10:41:50|||||||||286
1621507320000|2021-05-20 10:42:00|4275|4274.5|4274|4273.5|4275|4274.5|4274|4273.5|1006
1621507340000|2021-05-20 10:42:20|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|178
1621507350000|2021-05-20 10:42:30|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|0
1621507360000|2021-05-20 10:42:40||4274||4274.5||4274.5||4274|238
1621507370000|2021-05-20 10:42:50|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274.5|639
1621507380000|2021-05-20 10:43:00|4275.5|4275|4276.5|4275.5|4276.5|4275.5|4275|4275|663
1621507390000|2021-05-20 10:43:10|4276|4275|4276|4275|4276|4275|4276|4275|700
1621507400000|2021-05-20 10:43:20|4275.5||4275.5||4275.5||4275.5||458
1621507410000|2021-05-20 10:43:30|4276||4276||4276.5||4275.5||199
1621507430000|2021-05-20 10:43:50||4275.5||4275.5||4275.5||4275|0
1621507440000|2021-05-20 10:44:00|4275.5|4275|4275|4274.5|4276|4275|4275|4274.5|551
1621507450000|2021-05-20 10:44:10|4274.5|4274|4274.5|4273.5|4275|4274|4274|4273.5|242
1621507460000|2021-05-20 10:44:20|4275|4274|4274.5|4274|4276|4275|4274.5|4273.5|2459
1621507470000|2021-05-20 10:44:30||4273.5||4273.5||4273.5||4273.5|0
1621507480000|2021-05-20 10:44:40|4275|4274|4275|4274|4275|4274.5|4275|4273.5|799
1621507490000|2021-05-20 10:44:50|4274.5|4273.5|4275|4274|4275|4274|4274.5|4273.5|1
1621507510000|2021-05-20 10:45:10|4275.5|4274.5|4275.5|4274.5|4276|4274.5|4275.5|4274.5|605
1621507520000|2021-05-20 10:45:20|4276|4275|4276.5|4275.5|4276.5|4275.5|4276|4275|101
1621507530000|2021-05-20 10:45:30|4276|4275|4276|4275|4276|4275|4276|4275|23
1621507540000|2021-05-20 10:45:40|4276.5|4275.5|4277.5|4276.5|4277.5|4276.5|4276|4275.5|921
1621507550000|2021-05-20 10:45:50|||||||||12
1621507560000|2021-05-20 10:46:00|4277|4276|4276.5|4276|4277|4276|4276.5|4276|569
1621507570000|2021-05-20 10:46:10|4276|4275.5|4276|4275|4276.5|4276|4275.5|4275|537
1621507580000|2021-05-20 10:46:20|||||||||3
1621507590000|2021-05-20 10:46:30|4275.5|4275.5|4275.5|4275|4275.5|4275.5|4275.5|4275|333
1621507600000|2021-05-20 10:46:40|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|421
1621507610000|2021-05-20 10:46:50|4275|4274|4274.5|4274|4275|4274|4274.5|4274|601
1621507620000|2021-05-20 10:47:00|4275||4275||4275||4275||0
1621507630000|2021-05-20 10:47:10|4275.5|4274.5|4275|4274|4276|4275|4275|4274|96
1621507650000|2021-05-20 10:47:30|4274.5|4273.5|4274|4273|4274.5|4273.5|4273.5|4272.5|3227
1621507660000|2021-05-20 10:47:40|4273.5|4272.5|4273|4271.5|4273.5|4272.5|4273|4271.5|737
1621507670000|2021-05-20 10:47:50|4272.5||4273||4273||4272.5||80
1621507680000|2021-05-20 10:48:00|4272.5||4272||4272.5||4272||90
1621507700000|2021-05-20 10:48:20|||||||||57
1621507710000|2021-05-20 10:48:30|4272.5|4272|4272|4271.5|4273|4272|4272|4271.5|787
1621507720000|2021-05-20 10:48:40||4271||4271||4271||4271|289
1621507740000|2021-05-20 10:49:00|||||||||245
1621507750000|2021-05-20 10:49:10|4272.5|4271.5|4273|4272|4273|4272|4272|4271.5|397
1621507760000|2021-05-20 10:49:20||4271.5||4272.5||4272.5||4271.5|0
1621507770000|2021-05-20 10:49:30|4273.5|4273|4273.5|4272.5|4273.5|4273|4273.5|4272.5|443
1621507780000|2021-05-20 10:49:40||4273||4272.5||4273||4272.5|0
1621507790000|2021-05-20 10:49:50|4274|4273|4274|4273|4274|4273.5|4274|4272.5|540
1621507800000|2021-05-20 10:50:00|4273.5||4273.5||4273.5||4273.5||0
1621507810000|2021-05-20 10:50:10|4273|4272.5|4273|4272.5|4273.5|4272.5|4273|4272|1924
1621507820000|2021-05-20 10:50:20|4273.5|4273|4273.5|4272.5|4273.5|4273|4273.5|4272.5|1309
1621507830000|2021-05-20 10:50:30|4274||4273.5||4274||4273.5||0
1621507840000|2021-05-20 10:50:40|4273|4272|4272|4271.5|4273|4272|4272|4271|46
1621507850000|2021-05-20 10:50:50|4272.5|4272|4273|4272|4273|4272|4272|4271.5|767
1621507870000|2021-05-20 10:51:10|4272.5|4271.5|4272|4271|4272.5|4271.5|4272|4271|781
1621507890000|2021-05-20 10:51:30|4271.5|4271.5|4272|4271|4272|4271.5|4271.5|4271|630
1621507900000|2021-05-20 10:51:40|4272.5||4272.5||4272.5||4272||0
1621507930000|2021-05-20 10:52:10|4272|4271.5|4274|4272.5|4274|4273|4272|4271|1293
1621507940000|2021-05-20 10:52:20|4273.5|4273|4273.5|4273|4274|4273|4273.5|4273|152
1621507950000|2021-05-20 10:52:30|4274|4272.5|4274|4272.5|4274|4273|4273.5|4272.5|539
1621507970000|2021-05-20 10:52:50|4274.5|4273|4275|4274|4276|4274.5|4274.5|4273|655
1621507990000|2021-05-20 10:53:10|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274|4273.5|1059
1621508000000|2021-05-20 10:53:20|4274|4273|4273.5|4272.5|4274.5|4273|4273.5|4272.5|453
1621508010000|2021-05-20 10:53:30||4272||4272.5||4272.5||4272|15
1621508030000|2021-05-20 10:53:50|4274|4273|4274|4273|4274|4273|4273.5|4272.5|103
1621508040000|2021-05-20 10:54:00|4274.5|4273.5|4275|4274.5|4275|4274.5|4274.5|4273|354
1621508050000|2021-05-20 10:54:10|4275.5|4274|4275|4274|4276|4274.5|4275|4274|128
1621508120000|2021-05-20 10:55:20|4274.5|4273.5|4275|4274|4275.5|4274.5|4274.5|4273|2507
1621508140000|2021-05-20 10:55:40||4274.5||4274||4274.5||4274|395
1621508160000|2021-05-20 10:56:00|4275.5|4274.5|4275.5|4274.5|4275.5|4275|4275|4274|89
1621508200000|2021-05-20 10:56:40|4275||4275||4275||4275||16
1621508210000|2021-05-20 10:56:50|||||||||137
1621508220000|2021-05-20 10:57:00|4275.5|4275|4275.5|4274.5|4275.5|4275|4275.5|4274.5|202
1621508260000|2021-05-20 10:57:40|4275||4275||4275.5||4275||0
1621508270000|2021-05-20 10:57:50|4275.5||4275.5||4275.5||4275.5||134
1621508290000|2021-05-20 10:58:10|4275||4275||4275||4275||502
1621508300000|2021-05-20 10:58:20|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|894
1621508320000|2021-05-20 10:58:40|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4274|4273|3956
1621508330000|2021-05-20 10:58:50|4276|4275|4276.5|4275.5|4276.5|4275.5|4275.5|4275|379
1621508340000|2021-05-20 10:59:00|4276||4276||4276||4276||0
1621508350000|2021-05-20 10:59:10|4275.5|4275|4276|4275|4276|4275|4275.5|4275|204
1621508360000|2021-05-20 10:59:20|4276.5|4275.5|4277.5|4276.5|4277.5|4276.5|4276.5|4275.5|1693
1621508370000|2021-05-20 10:59:30|||||||||19
1621508390000|2021-05-20 10:59:50|4278|4277|4279.5|4278.5|4279.5|4278.5|4278|4277|529
1621508400000|2021-05-20 11:00:00|4280|4279|4279.5|4278.5|4280|4279|4279|4278.5|121
1621508410000|2021-05-20 11:00:10|4279|4279|4280.5|4279.5|4281|4280|4279|4278.5|1240
1621508420000|2021-05-20 11:00:20|4281|4280|4281|4280|4281|4280|4281|4280|174
1621508430000|2021-05-20 11:00:30|4280.5||4280.5||4281||4280.5||0
1621508440000|2021-05-20 11:00:40|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|0
1621508450000|2021-05-20 11:00:50|4281.5|4281|4281.5|4280.5|4283|4282|4281|4280.5|11706
1621508460000|2021-05-20 11:01:00||4281||4281||4281||4281|275
1621508480000|2021-05-20 11:01:20|4281|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280.5|1117
1621508490000|2021-05-20 11:01:30|4282.5|4281|4282|4281|4282.5|4281.5|4282|4281|257
1621508520000|2021-05-20 11:02:00||4281.5||4281.5||4281.5||4281.5|0
1621508530000|2021-05-20 11:02:10|4281.5|4281|4282|4281|4282|4281|4281.5|4281|1461
1621508560000|2021-05-20 11:02:40|4281.5||4281.5||4282||4281.5||493
1621508580000|2021-05-20 11:03:00|4281|4280.5|4281|4280|4281|4280.5|4280|4279.5|6869
1621508590000|2021-05-20 11:03:10|4280.5||4281||4281||4280.5||0
1621508600000|2021-05-20 11:03:20|4280.5||4281||4281||4280.5||0
1621508610000|2021-05-20 11:03:30|4281.5|4280.5|4280|4279.5|4282.5|4281.5|4280|4279.5|1086
1621508620000|2021-05-20 11:03:40||4279||4279.5||4279.5||4279|10
1621508630000|2021-05-20 11:03:50||4279||4279||4279||4279|0
1621508640000|2021-05-20 11:04:00|4280.5|4279.5|4281|4279.5|4281|4280|4280.5|4279|849
1621508650000|2021-05-20 11:04:10|4281.5|4280|4281.5|4280.5|4281.5|4280.5|4281.5|4280|0
1621508660000|2021-05-20 11:04:20|4281||4281.5||4281.5||4281||1
1621508670000|2021-05-20 11:04:30|4281|4280|4280.5|4279.5|4281.5|4280|4280.5|4279.5|417
1621508680000|2021-05-20 11:04:40|||||||||112
1621508700000|2021-05-20 11:05:00|4280|4279|4280|4279|4280|4279|4280|4279|16
1621508720000|2021-05-20 11:05:20|4280.5|4279.5|4280.5|4279.5|4281|4280|4280.5|4279|419
1621508730000|2021-05-20 11:05:30|4280|4279|4279|4278|4280.5|4279|4278.5|4278|2100
1621508740000|2021-05-20 11:05:40|4278.5||4278.5||4279||4278.5||141
1621508750000|2021-05-20 11:05:50|||||||||304
1621508760000|2021-05-20 11:06:00|4278|4277.5|4278|4276.5|4278|4277.5|4277|4276.5|869
1621508770000|2021-05-20 11:06:10|4277.5|4277|4278.5|4277.5|4279|4278|4277.5|4277|743
1621508780000|2021-05-20 11:06:20||4278||4278||4278||4278|117
1621508790000|2021-05-20 11:06:30|4279|4277.5|4279|4278.5|4279|4278.5|4279|4277.5|199
1621508800000|2021-05-20 11:06:40|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|200
1621508810000|2021-05-20 11:06:50||4278.5||4278.5||4278.5||4278.5|0
1621508820000|2021-05-20 11:07:00|4279|4278|4278.5|4277.5|4279|4278|4278.5|4277.5|853
1621508830000|2021-05-20 11:07:10|||||||||210
1621508840000|2021-05-20 11:07:20|4279|4278|4279.5|4279|4279.5|4279|4279|4277.5|1388
1621508850000|2021-05-20 11:07:30|||||||||131
1621508880000|2021-05-20 11:08:00|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278|886
1621508890000|2021-05-20 11:08:10|||||||||83
1621508900000|2021-05-20 11:08:20|4279||4279||4279.5||4279||0
1621508910000|2021-05-20 11:08:30|4279.5||4279||4279.5||4279||0
1621508920000|2021-05-20 11:08:40||4278||4278||4278||4278|79
1621508930000|2021-05-20 11:08:50|4278.5|4277.5|4278.5|4277|4278.5|4278|4278.5|4277|924
1621508940000|2021-05-20 11:09:00|4278|4277.5|4279|4278.5|4279.5|4278.5|4277.5|4277.5|732
1621508950000|2021-05-20 11:09:10|4278.5|4278|4278.5|4278|4278.5|4278|4278|4277.5|305
1621508960000|2021-05-20 11:09:20|4278|4277.5|4278.5|4277.5|4278.5|4278|4278|4277.5|17
1621509000000|2021-05-20 11:10:00|4278|4278|4277.5|4277|4278.5|4278|4277.5|4277|2006
1621509010000|2021-05-20 11:10:10|||||||||50
1621509020000|2021-05-20 11:10:20|4278|4277.5|4278|4277|4278|4277.5|4278|4277|198
1621509030000|2021-05-20 11:10:30|4277.5||4277.5||4278||4277.5||0
1621509040000|2021-05-20 11:10:40|4278|4277.5|4278|4277|4278|4277.5|4278|4277|191
1621509050000|2021-05-20 11:10:50||4277.5||4277.5||4277.5||4277.5|0
1621509080000|2021-05-20 11:11:20|4278.5|4278|4279|4278|4279|4278.5|4278.5|4277.5|883
1621509090000|2021-05-20 11:11:30|4278.5||4278.5||4278.5||4278.5||0
1621509110000|2021-05-20 11:11:50|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|182
1621509120000|2021-05-20 11:12:00|4279.5|4279|4280|4279|4280|4279|4279.5|4279|159
1621509140000|2021-05-20 11:12:20|4279.5|4278.5|4279|4278.5|4279.5|4278.5|4279|4278.5|918
1621509150000|2021-05-20 11:12:30|||||||||52
1621509170000|2021-05-20 11:12:50|4278.5|4278|4279|4278|4279.5|4279|4278.5|4278|2138
1621509180000|2021-05-20 11:13:00|4278.5||4278.5||4278.5||4278.5||100
1621509190000|2021-05-20 11:13:10|4279|4278.5|4279.5|4278.5|4279.5|4279|4279|4278.5|178
1621509200000|2021-05-20 11:13:20|||||||||583
1621509210000|2021-05-20 11:13:30|4279|4278|4278.5|4277.5|4279|4278.5|4278.5|4277.5|2362
1621509220000|2021-05-20 11:13:40|4278|4277|4277.5|4277|4278|4277|4277.5|4277|295
1621509230000|2021-05-20 11:13:50|4278||4278||4278||4278||0
1621509240000|2021-05-20 11:14:00|4278.5|4277.5|4278.5|4277|4278.5|4277.5|4278|4277|50
1621509250000|2021-05-20 11:14:10|4278||4278||4278||4278||0
1621509280000|2021-05-20 11:14:40|4277.5|4277.5|4278.5|4277.5|4279|4278|4277.5|4277.5|0
1621509290000|2021-05-20 11:14:50|4279||4279||4279||4279||100
1621509300000|2021-05-20 11:15:00|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|0
1621509310000|2021-05-20 11:15:10|||||||||56
1621509340000|2021-05-20 11:15:40|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|723
1621509350000|2021-05-20 11:15:50|4280|4279|4280|4279.5|4280|4279.5|4280|4279|20
1621509360000|2021-05-20 11:16:00|4280.5|4280|4280.5|4280|4281|4280|4280.5|4280|633
1621509370000|2021-05-20 11:16:10|4281||4281||4281||4281||0
1621509390000|2021-05-20 11:16:30|4280.5|4279.5|4279.5|4279|4280.5|4279.5|4279.5|4278.5|1663
1621509400000|2021-05-20 11:16:40|4280||4279.5||4280||4279.5||0
1621509410000|2021-05-20 11:16:50|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|431
1621509430000|2021-05-20 11:17:10|4279||4279.5||4279.5||4279||210
1621509440000|2021-05-20 11:17:20|4280|4279|4280|4279.5|4280|4279.5|4280|4279|158
1621509450000|2021-05-20 11:17:30|||||||||151
1621509480000|2021-05-20 11:18:00|4280.5|4280|4280|4279.5|4280.5|4280|4280|4279.5|118
1621509490000|2021-05-20 11:18:10|4279.5|4279|4280|4279|4280|4279|4279.5|4279|660
1621509510000|2021-05-20 11:18:30|4279.5|4279.5|4280|4279|4280.5|4280|4279.5|4279|1395
1621509520000|2021-05-20 11:18:40|4279.5||4280||4280||4279.5||0
1621509560000|2021-05-20 11:19:20|4279.5||4279.5||4279.5||4279.5||0
1621509570000|2021-05-20 11:19:30|4280|4279.5|4280|4279|4280|4279.5|4280|4279|512
1621509590000|2021-05-20 11:19:50|4279.5||4279.5||4279.5||4279.5||0
1621509600000|2021-05-20 11:20:00|4280|4278.5|4279.5|4279|4280|4279|4279|4278.5|1089
1621509610000|2021-05-20 11:20:10|4279|4278.5|4279|4278.5|4279.5|4279|4279|4278.5|347
1621509620000|2021-05-20 11:20:20|4279.5||4279||4279.5||4279||0
1621509630000|2021-05-20 11:20:30|4278.5|4278|4279|4278|4279|4278|4278.5|4278|762
1621509650000|2021-05-20 11:20:50|4278.5||4278.5||4278.5||4278.5||0
1621509660000|2021-05-20 11:21:00|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|205
1621509670000|2021-05-20 11:21:10||4278.5||4278.5||4278.5||4278.5|12
1621509710000|2021-05-20 11:21:50|4279|4278|4279|4278|4279|4278.5|4278.5|4278|296
1621509720000|2021-05-20 11:22:00|4279.5|4278.5|4280|4279|4280|4279|4279.5|4278|535
1621509730000|2021-05-20 11:22:10|4279.5||4279.5||4280||4279.5||0
1621509740000|2021-05-20 11:22:20|4279|4278.5|4279.5|4278.5|4279.5|4279|4279|4278.5|346
1621509750000|2021-05-20 11:22:30|4280|4279|4280|4279|4280|4279|4280|4279|12
1621509760000|2021-05-20 11:22:40|4279.5||4280||4280||4279.5||0
1621509780000|2021-05-20 11:23:00|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|430
1621509790000|2021-05-20 11:23:10|4280|4279|4280|4279|4280|4279|4280|4279|0
1621509810000|2021-05-20 11:23:30|4279.5|4278.5|4280|4278.5|4280|4278.5|4279|4278|715
1621509820000|2021-05-20 11:23:40|4279.5||4279.5||4279.5||4279||33
1621509830000|2021-05-20 11:23:50|4279||4279.5||4279.5||4279||0
1621509850000|2021-05-20 11:24:10|4279|4278|4277.5|4277|4279|4278|4277.5|4276.5|609
1621509860000|2021-05-20 11:24:20|4278|4277.5|4278.5|4277.5|4278.5|4278|4278|4277|813
1621509870000|2021-05-20 11:24:30||4278||4278||4278||4278|0
1621509880000|2021-05-20 11:24:40|4278|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277.5|47
1621509920000|2021-05-20 11:25:20|4279|4278|4279.5|4278|4279.5|4278.5|4278|4277.5|1613
1621509930000|2021-05-20 11:25:30|4279||4279||4279||4279||0
1621509950000|2021-05-20 11:25:50||4278.5||4278.5||4278.5||4278.5|0
1621509960000|2021-05-20 11:26:00|4279.5|4279|4280.5|4279.5|4280.5|4280|4279|4278.5|1673
1621510000000|2021-05-20 11:26:40|||||||||187
1621510030000|2021-05-20 11:27:10|4281|4280|4281|4280|4281|4280.5|4280.5|4280|533
1621510040000|2021-05-20 11:27:20|4280.5|4279.5|4279|4278|4280.5|4279.5|4278.5|4278|5080
1621510070000|2021-05-20 11:27:50|4278.5|4277.5|4278.5|4278|4279|4278|4278|4277.5|1020
1621510080000|2021-05-20 11:28:00|4278|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|24
1621510090000|2021-05-20 11:28:10||4276.5||4276.5||4276.5||4276.5|0
1621510110000|2021-05-20 11:28:30|||||||||188
1621510120000|2021-05-20 11:28:40|4278|4277|4278|4277.5|4278.5|4277.5|4277.5|4276.5|628
1621510140000|2021-05-20 11:29:00|4277.5|4277|4278|4277|4278|4277|4277.5|4277|793
1621510150000|2021-05-20 11:29:10|4277.5|4276.5|4277|4276|4278|4276.5|4276.5|4276|584
1621510160000|2021-05-20 11:29:20|4277.5|4276.5|4277.5|4276.5|4278|4276.5|4277.5|4276.5|0
1621510170000|2021-05-20 11:29:30|4278|4277|4278|4277|4278|4277|4277.5|4277|16
1621510180000|2021-05-20 11:29:40|4278.5|4276.5|4279|4278|4279.5|4278.5|4278.5|4276.5|1275
1621510190000|2021-05-20 11:29:50|4278.5|4277.5|4278.5|4277|4279|4278|4278.5|4277|0
1621510200000|2021-05-20 11:30:00|4278||4277.5||4278||4277.5||0
1621510210000|2021-05-20 11:30:10|4278|4277.5|4278|4277.5|4278.5|4277.5|4278|4277|390
1621510220000|2021-05-20 11:30:20|||||||||38
1621510230000|2021-05-20 11:30:30|||||||||510
1621510240000|2021-05-20 11:30:40|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276.5|1835
1621510250000|2021-05-20 11:30:50|4277.5|4276|4277.5|4276.5|4277.5|4276.5|4277|4275.5|328
1621510260000|2021-05-20 11:31:00|4277|4276|4277|4276|4277|4276|4276.5|4276|34
1621510270000|2021-05-20 11:31:10|4276.5|4276.5|4277.5|4276.5|4277.5|4277|4276.5|4276|322
1621510280000|2021-05-20 11:31:20|4278|4277|4278.5|4277.5|4278.5|4277.5|4278|4277|52
1621510290000|2021-05-20 11:31:30|4278|4277|4278|4277|4278.5|4277|4278|4277|24
1621510300000|2021-05-20 11:31:40|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|0
1621510310000|2021-05-20 11:31:50|4278|4277|4280|4278.5|4280|4278.5|4278|4277|149
1621510320000|2021-05-20 11:32:00|4279.5||4279.5||4280||4279.5||0
1621510330000|2021-05-20 11:32:10|||||||||1007
1621510350000|2021-05-20 11:32:30|4279|4278|4278|4277|4279|4278|4277.5|4277|2501
1621510390000|2021-05-20 11:33:10|4277.5|4277.5|4278|4277|4279|4278|4277.5|4277|703
1621510400000|2021-05-20 11:33:20|4278.5|4277.5|4279|4278|4279|4278|4278.5|4277|1045
1621510410000|2021-05-20 11:33:30||4278.5||4278.5||4278.5||4278|102
1621510420000|2021-05-20 11:33:40|4279.5|4278|4279.5|4278.5|4279.5|4278.5|4279.5|4278|1225
1621510430000|2021-05-20 11:33:50|4280|4279|4280|4279|4280|4279|4280|4279|1447
1621510450000|2021-05-20 11:34:10|||||||||25
1621510470000|2021-05-20 11:34:30|4279.5|4278.5|4279.5|4278|4280|4278.5|4279|4278|1011
1621510480000|2021-05-20 11:34:40|4280|4278.5|4280|4279|4280|4279.5|4279.5|4278.5|322
1621510490000|2021-05-20 11:34:50||4279.5||4279.5||4279.5||4279.5|0
1621510500000|2021-05-20 11:35:00|4280.5|4280|4280.5|4279.5|4281|4280|4280.5|4279.5|819
1621510510000|2021-05-20 11:35:10|4281|4280|4282|4281|4282|4281|4280.5|4280|0
1621510520000|2021-05-20 11:35:20|4281.5||4282||4282||4281.5||0
1621510540000|2021-05-20 11:35:40|4281.5|4280.5|4281.5|4280.5|4282|4280.5|4281|4280.5|949
1621510550000|2021-05-20 11:35:50|4281||4281||4281.5||4281||0
1621510560000|2021-05-20 11:36:00|4280.5|4280|4280|4279|4280.5|4280|4280|4279|1846
1621510570000|2021-05-20 11:36:10|4280.5|4279.5|4280|4279|4280.5|4280|4280|4279|275
1621510580000|2021-05-20 11:36:20|4279.5||4279.5||4279.5||4279.5||0
1621510590000|2021-05-20 11:36:30|||||||||197
1621510600000|2021-05-20 11:36:40|||||||||12
1621510610000|2021-05-20 11:36:50|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|26
1621510620000|2021-05-20 11:37:00|4279.5||4279.5||4279.5||4279||43
1621510630000|2021-05-20 11:37:10|4279||4279.5||4279.5||4279||269
1621510660000|2021-05-20 11:37:40|4279||4279||4279.5||4279||54
1621510680000|2021-05-20 11:38:00|4279.5||4279||4279.5||4279||113
1621510690000|2021-05-20 11:38:10|4279.5|4279|4279.5|4278.5|4279.5|4279|4279.5|4278.5|0
1621510720000|2021-05-20 11:38:40||4279||4279||4279||4279|285
1621510730000|2021-05-20 11:38:50|||||||||222
1621510740000|2021-05-20 11:39:00|4280|4279.5|4280.5|4280|4281|4280|4280|4279.5|114
1621510750000|2021-05-20 11:39:10|4281||4280.5||4281||4280.5||0
1621510760000|2021-05-20 11:39:20|4281||4280.5||4281||4280.5||0
1621510770000|2021-05-20 11:39:30|4281||4281||4281||4280.5||0
1621510780000|2021-05-20 11:39:40|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|1471
1621510790000|2021-05-20 11:39:50|4280|4279|4279.5|4279|4280|4279|4279.5|4279|48
1621510800000|2021-05-20 11:40:00|||||||||164
1621510810000|2021-05-20 11:40:10||4278.5||4279||4279||4278.5|1660
1621510820000|2021-05-20 11:40:20|4280|4279.5|4280|4279.5|4280.5|4279.5|4280|4279.5|0
1621510830000|2021-05-20 11:40:30|4280.5|4279|4280.5|4280|4281|4280|4280.5|4279|507
1621510840000|2021-05-20 11:40:40|4281||4281||4281||4281||70
1621510850000|2021-05-20 11:40:50||4280.5||4280.5||4280.5||4280.5|754
1621510860000|2021-05-20 11:41:00|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4280.5|50
1621510890000|2021-05-20 11:41:30|4282||4282||4282||4282||391
1621510900000|2021-05-20 11:41:40|4281.5||4281.5||4282||4281.5||233
1621510920000|2021-05-20 11:42:00|4282||4281.5||4282||4281.5||13
1621510940000|2021-05-20 11:42:20|||||||||80
1621510960000|2021-05-20 11:42:40|||||||||420
1621510980000|2021-05-20 11:43:00|4281|4280.5|4281.5|4280.5|4281.5|4281|4281|4280.5|2503
1621510990000|2021-05-20 11:43:10|4281|4280|4280|4279|4281|4280|4280|4279|3143
1621511000000|2021-05-20 11:43:20|4279.5|4279.5|4280|4279.5|4280|4279.5|4279.5|4279.5|42
1621511010000|2021-05-20 11:43:30|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|241
1621511030000|2021-05-20 11:43:50|||||||||274
1621511040000|2021-05-20 11:44:00|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|491
1621511050000|2021-05-20 11:44:10|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279|415
1621511090000|2021-05-20 11:44:50|4280|4279.5|4279|4278.5|4280|4279.5|4279|4278.5|1019
1621511120000|2021-05-20 11:45:20|4279.5|4279|4279.5|4278.5|4279.5|4279|4279.5|4278.5|180
1621511130000|2021-05-20 11:45:30|4280|4279|4280|4279|4280|4279|4280|4279|1278
1621511140000|2021-05-20 11:45:40|||||||||18
1621511150000|2021-05-20 11:45:50||4279.5||4279||4279.5||4279|371
1621511160000|2021-05-20 11:46:00|4279.5||4280||4280||4279.5||90
1621511200000|2021-05-20 11:46:40|4279.5|4278.5|4279|4278|4279.5|4278.5|4278.5|4278|3081
1621511210000|2021-05-20 11:46:50|4278.5||4278.5||4278.5||4278.5||0
1621511230000|2021-05-20 11:47:10|||||||||274
1621511240000|2021-05-20 11:47:20|4279|4278.5|4279|4278.5|4279.5|4278.5|4278.5|4278|1379
1621511250000|2021-05-20 11:47:30|4279.5|4278|4279.5|4278.5|4279.5|4278.5|4279|4278|537
1621511260000|2021-05-20 11:47:40|4279|4278|4279.5|4278.5|4279.5|4278.5|4279|4278|140
1621511280000|2021-05-20 11:48:00|4279||4279||4279||4279||0
1621511290000|2021-05-20 11:48:10|4279.5|4278|4278.5|4278|4279.5|4278|4278.5|4278|1350
1621511300000|2021-05-20 11:48:20|4278|4277.5|4279|4278|4279|4278.5|4278|4277|1661
1621511310000|2021-05-20 11:48:30|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|0
1621511320000|2021-05-20 11:48:40||4278||4277.5||4278||4277.5|1512
1621511330000|2021-05-20 11:48:50|4278|4277|4277.5|4277|4278|4277|4277.5|4277|332
1621511350000|2021-05-20 11:49:10|||||||||192
1621511370000|2021-05-20 11:49:30|||||||||1
1621511380000|2021-05-20 11:49:40|4278|4276.5|4279|4278|4279.5|4278.5|4278|4276.5|1395
1621511390000|2021-05-20 11:49:50|4278.5|4278.5|4279|4278.5|4279|4278.5|4278.5|4278.5|1011
1621511400000|2021-05-20 11:50:00|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|520
1621511410000|2021-05-20 11:50:10|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|1544
1621511430000|2021-05-20 11:50:30|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|1480
1621511450000|2021-05-20 11:50:50|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|640
1621511460000|2021-05-20 11:51:00|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4278|1181
1621511480000|2021-05-20 11:51:20|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|547
1621511510000|2021-05-20 11:51:50|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277|900
1621511530000|2021-05-20 11:52:10|||||||||358
1621511540000|2021-05-20 11:52:20|4278.5|4278|4278|4277.5|4279.5|4278.5|4278|4277.5|2575
1621511580000|2021-05-20 11:53:00|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|645
1621511600000|2021-05-20 11:53:20|4279|4278.5|4279|4278|4279.5|4278.5|4279|4278|1181
1621511610000|2021-05-20 11:53:30|||||||||7
1621511630000|2021-05-20 11:53:50|||||||||156
1621511640000|2021-05-20 11:54:00|4278.5|4278.5|4279|4278.5|4279.5|4278.5|4278.5|4278.5|1153
1621511650000|2021-05-20 11:54:10|4279.5|4278|4279|4278|4279.5|4278.5|4279|4278|3128
1621511660000|2021-05-20 11:54:20|||||||||103
1621511690000|2021-05-20 11:54:50|4278.5||4278.5||4278.5||4278.5||158
1621511700000|2021-05-20 11:55:00|4279|4278.5|4279.5|4278.5|4280|4279|4278.5|4278|2697
1621511710000|2021-05-20 11:55:10|4280|4279|4280|4279|4280|4279|4280|4279|0
1621511720000|2021-05-20 11:55:20||4279.5||4279||4279.5||4279|2453
1621511730000|2021-05-20 11:55:30|4279.5||4279.5||4279.5||4279.5||228
1621511780000|2021-05-20 11:56:20|||||||||476
1621511790000|2021-05-20 11:56:30|4280|4279.5|4282.5|4282|4283|4282|4280|4279.5|1932
1621511800000|2021-05-20 11:56:40|||||||||61
1621511810000|2021-05-20 11:56:50|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282|1738
1621511820000|2021-05-20 11:57:00|4283|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282.5|150
1621511830000|2021-05-20 11:57:10|4283||4283||4283||4283||420
1621511840000|2021-05-20 11:57:20|4283.5||4283.5||4283.5||4283.5||0
1621511850000|2021-05-20 11:57:30|4283|4282|4284.5|4283.5|4284.5|4283.5|4282.5|4282|3085
1621511860000|2021-05-20 11:57:40|4284|4283|4284|4283|4284|4283.5|4283.5|4283|502
1621511870000|2021-05-20 11:57:50|4283.5|4282.5|4282|4281.5|4283.5|4283|4282|4281.5|2224
1621511880000|2021-05-20 11:58:00|4281.5|4281|4282|4281|4282|4281|4281.5|4281|114
1621511900000|2021-05-20 11:58:20|4281.5|4280.5|4281.5|4280|4281.5|4280.5|4281|4280|888
1621511920000|2021-05-20 11:58:40||4280.5||4280.5||4280.5||4280.5|0
1621511930000|2021-05-20 11:58:50||4281||4281||4281||4281|0
1621511940000|2021-05-20 11:59:00|4282|4281.5|4282|4281|4282|4281.5|4282|4281|223
1621511950000|2021-05-20 11:59:10||4281.5||4281.5||4281.5||4281|0
1621511960000|2021-05-20 11:59:20|||||||||218
1621511970000|2021-05-20 11:59:30||4281||4281||4281.5||4281|0
1621511980000|2021-05-20 11:59:40||4281.5||4281.5||4281.5||4281.5|12
1621511990000|2021-05-20 11:59:50|||||||||111
1621512020000|2021-05-20 12:00:20|||||||||232
1621512040000|2021-05-20 12:00:40|4282.5|4282|4283|4282|4283.5|4282.5|4282.5|4282|664
1621512050000|2021-05-20 12:00:50|4282.5|4281.5|4280.5|4279.5|4283|4282|4280|4279.5|2974
1621512060000|2021-05-20 12:01:00|4280|4280|4280.5|4280|4280.5|4280|4280|4280|49
1621512070000|2021-05-20 12:01:10||4279.5||4280||4280||4279.5|0
1621512080000|2021-05-20 12:01:20||4279.5||4280||4280||4279.5|0
1621512100000|2021-05-20 12:01:40|4281|4280.5|4281|4280|4281|4280.5|4281|4280|362
1621512130000|2021-05-20 12:02:10||4280.5||4280||4280.5||4280|26
1621512140000|2021-05-20 12:02:20||4280.5||4280||4280.5||4280|87
1621512150000|2021-05-20 12:02:30|4280.5||4280.5||4280.5||4280.5||0
1621512170000|2021-05-20 12:02:50|||||||||248
1621512180000|2021-05-20 12:03:00|4280|4279.5|4280.5|4280|4281|4280|4280|4279.5|894
1621512190000|2021-05-20 12:03:10|4281|4280.5|4281|4280|4281|4280.5|4280.5|4280|319
1621512230000|2021-05-20 12:03:50|4280.5|4280.5|4282|4281|4282|4281|4280.5|4280|1061
1621512240000|2021-05-20 12:04:00|4281.5||4281.5||4281.5||4281.5||0
1621512280000|2021-05-20 12:04:40|||||||||57
1621512310000|2021-05-20 12:05:10|4282|4281.5|4283|4282|4283.5|4282.5|4282|4281.5|461
1621512330000|2021-05-20 12:05:30|||||||||291
1621512390000|2021-05-20 12:06:30|4282.5|4281.5|4282.5|4282|4283|4282.5|4282|4281|2440
1621512400000|2021-05-20 12:06:40|4283|4282.5|4283.5|4282.5|4283.5|4283|4283|4282.5|1259
1621512410000|2021-05-20 12:06:50|4283|4282|4283.5|4282|4283.5|4282|4282.5|4282|480
1621512420000|2021-05-20 12:07:00|4283|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282.5|69
1621512440000|2021-05-20 12:07:20||4283||4283||4283||4283|182
1621512460000|2021-05-20 12:07:40|4284|4283.5|4284|4283|4284|4283.5|4283.5|4283|517
1621512480000|2021-05-20 12:08:00|4284.5|4283.5|4284.5|4283.5|4285|4284|4284|4283.5|143
1621512490000|2021-05-20 12:08:10|4284|4283|4282.5|4282|4284.5|4283|4282.5|4282|3148
1621512500000|2021-05-20 12:08:20|4283||4283||4283||4282.5||0
1621512520000|2021-05-20 12:08:40|4282.5||4283||4283||4282.5||0
1621512530000|2021-05-20 12:08:50|4282.5||4282.5||4282.5||4282.5||275
1621512550000|2021-05-20 12:09:10|4283||4282.5||4283||4282.5||93
1621512560000|2021-05-20 12:09:20|4282|4281.5|4280.5|4280|4282|4281.5|4280.5|4279.5|3199
1621512570000|2021-05-20 12:09:30|4280|4279.5|4280.5|4279.5|4280.5|4280|4280|4279.5|878
1621512580000|2021-05-20 12:09:40|4280|4279|4280|4279|4280|4279|4279.5|4279|853
1621512590000|2021-05-20 12:09:50|4279.5|4279.5|4281|4280|4281|4280.5|4279.5|4279.5|1007
1621512600000|2021-05-20 12:10:00|4280.5|4280.5|4281.5|4281|4281.5|4281|4280.5|4280|886
1621512610000|2021-05-20 12:10:10|||||||||58
1621512630000|2021-05-20 12:10:30|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|584
1621512640000|2021-05-20 12:10:40||4281||4281||4281||4281|0
1621512660000|2021-05-20 12:11:00|4282.5|4281.5|4282.5|4281.5|4282.5|4282|4282.5|4281|767
1621512670000|2021-05-20 12:11:10|4282||4282.5||4282.5||4282||0
1621512680000|2021-05-20 12:11:20|4282||4282.5||4282.5||4282||0
1621512690000|2021-05-20 12:11:30|4282||4282||4282||4282||0
1621512700000|2021-05-20 12:11:40|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|53
1621512720000|2021-05-20 12:12:00|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|147
1621512750000|2021-05-20 12:12:30|4282.5|4282|4281|4280.5|4283|4282|4281|4280.5|2757
1621512760000|2021-05-20 12:12:40|4281.5|4281|4281.5|4280.5|4282|4281|4281|4280.5|404
1621512780000|2021-05-20 12:13:00||4281||4281||4281||4281|126
1621512800000|2021-05-20 12:13:20|4282|4281.5|4282|4281|4282|4281.5|4281.5|4281|882
1621512830000|2021-05-20 12:13:50|4282.5|4281.5|4282.5|4281.5|4282.5|4282|4282|4281.5|581
1621512850000|2021-05-20 12:14:10|4282||4282||4282||4282||0
1621512860000|2021-05-20 12:14:20|4282.5|4282|4282.5|4281.5|4282.5|4282|4282.5|4281.5|4
1621512880000|2021-05-20 12:14:40||4282||4282||4282||4282|0
1621512910000|2021-05-20 12:15:10|4283|4281.5|4284|4283|4284|4283|4283|4281.5|1106
1621512920000|2021-05-20 12:15:20|4283.5||4284||4284||4283.5||803
1621512930000|2021-05-20 12:15:30|||||||||115
1621512950000|2021-05-20 12:15:50|4283.5|4282.5|4282|4281|4283.5|4283|4282|4281|4273
1621512960000|2021-05-20 12:16:00|4282.5|4281.5|4282.5|4282|4282.5|4282|4282.5|4281.5|85
1621512970000|2021-05-20 12:16:10|4283|4282.5|4283|4282|4283.5|4282.5|4282.5|4282|137
1621512980000|2021-05-20 12:16:20|4282.5||4283||4283||4282.5||0
1621513000000|2021-05-20 12:16:40|4283.5|4282.5|4284|4283|4284|4283|4283.5|4282.5|503
1621513020000|2021-05-20 12:17:00|4284.5|4283.5|4284|4283.5|4284.5|4283.5|4284|4283.5|58
1621513030000|2021-05-20 12:17:10|||||||||306
1621513040000|2021-05-20 12:17:20|4284.5|4284|4284.5|4283.5|4285|4284|4284|4283.5|176
1621513050000|2021-05-20 12:17:30|4284||4284.5||4284.5||4284||206
1621513080000|2021-05-20 12:18:00|4284|4283|4284|4283|4284|4283.5|4283.5|4282.5|1262
1621513090000|2021-05-20 12:18:10|4284.5|4283.5|4284|4283|4284.5|4283.5|4283.5|4283|426
1621513100000|2021-05-20 12:18:20|4284.5|4283.5|4284.5|4283|4285|4284|4284.5|4283|466
1621513110000|2021-05-20 12:18:30|4284||4284||4284.5||4284||0
1621513120000|2021-05-20 12:18:40|4283.5|4282.5|4282.5|4282|4284|4282.5|4282.5|4282|1634
1621513130000|2021-05-20 12:18:50|4282|4281.5|4281.5|4281|4282|4281.5|4281|4280.5|965
1621513140000|2021-05-20 12:19:00||4280.5||4280.5||4280.5||4280.5|14
1621513160000|2021-05-20 12:19:20||4281||4281||4281||4281|1
1621513170000|2021-05-20 12:19:30|4282|4281.5|4282|4281.5|4282.5|4281.5|4282|4281.5|40
1621513180000|2021-05-20 12:19:40|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|520
1621513190000|2021-05-20 12:19:50|4281.5|4281|4281.5|4281|4281.5|4281.5|4281.5|4281|750
1621513210000|2021-05-20 12:20:10|4282|4280.5|4281|4280.5|4282|4280.5|4281|4280.5|477
1621513220000|2021-05-20 12:20:20|4280.5|4280|4281|4280|4281|4280.5|4280.5|4280|500
1621513230000|2021-05-20 12:20:30|4280.5|4279.5|4280.5|4279.5|4280.5|4280|4280|4279.5|152
1621513240000|2021-05-20 12:20:40|4280|4280|4280.5|4280|4280.5|4280|4280|4280|302
1621513250000|2021-05-20 12:20:50|4280|4279.5|4280.5|4279.5|4280.5|4280|4280|4279.5|492
1621513280000|2021-05-20 12:21:20|4280||4280||4280.5||4280||0
1621513290000|2021-05-20 12:21:30|4280.5|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|456
1621513300000|2021-05-20 12:21:40|4280|4279|4279|4278.5|4280.5|4279.5|4279|4278.5|1762
1621513310000|2021-05-20 12:21:50|4279.5|4279|4279.5|4279|4280.5|4279.5|4279.5|4279|618
1621513330000|2021-05-20 12:22:10|||||||||223
1621513340000|2021-05-20 12:22:20|4280|4279.5|4281|4280|4281.5|4280.5|4280|4279.5|1164
1621513360000|2021-05-20 12:22:40|4281.5|4280.5|4281.5|4280.5|4282|4281|4281|4280|869
1621513370000|2021-05-20 12:22:50|4282||4282||4282||4282||0
1621513380000|2021-05-20 12:23:00|4281.5||4281.5||4282||4281.5||0
1621513390000|2021-05-20 12:23:10|4281|4280|4280.5|4280|4281|4280|4280|4279|2018
1621513400000|2021-05-20 12:23:20|4280|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|482
1621513410000|2021-05-20 12:23:30|4280||4280||4280||4280||75
1621513420000|2021-05-20 12:23:40|||||||||4
1621513430000|2021-05-20 12:23:50|4280.5||4280.5||4280.5||4280||0
1621513440000|2021-05-20 12:24:00|4280|4280|4281|4280.5|4281|4280.5|4280|4280|802
1621513450000|2021-05-20 12:24:10|4281.5|4280|4281|4280.5|4281.5|4280.5|4281|4280|550
1621513460000|2021-05-20 12:24:20||4280||4280||4280||4280|0
1621513500000|2021-05-20 12:25:00|||||||||7
1621513520000|2021-05-20 12:25:20|4280.5||4281||4281||4280.5||0
1621513530000|2021-05-20 12:25:30|4280.5|4279.5|4280.5|4279.5|4281|4280|4280|4279.5|1362
1621513540000|2021-05-20 12:25:40|4280||4280.5||4280.5||4280||270
1621513560000|2021-05-20 12:26:00|4280||4280.5||4280.5||4280||0
1621513570000|2021-05-20 12:26:10|4280||4280.5||4280.5||4280||147
1621513580000|2021-05-20 12:26:20|4280||4280||4280.5||4280||0
1621513590000|2021-05-20 12:26:30|4280.5|4280|4281|4280|4281|4280|4280.5|4280|651
1621513600000|2021-05-20 12:26:40|4280.5||4281||4281||4280.5||0
1621513610000|2021-05-20 12:26:50|4280.5||4280.5||4281||4280.5||0
1621513620000|2021-05-20 12:27:00|||||||||100
1621513660000|2021-05-20 12:27:40|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|1956
1621513670000|2021-05-20 12:27:50|||||||||140
1621513680000|2021-05-20 12:28:00|4280|4279.5|4281|4280|4281|4280|4280|4279|755
1621513690000|2021-05-20 12:28:10|4280.5|4279.5|4280|4279.5|4280.5|4279.5|4280|4279|897
1621513700000|2021-05-20 12:28:20|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|0
1621513740000|2021-05-20 12:29:00|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|1372
1621513750000|2021-05-20 12:29:10||4279||4279||4279||4279|240
1621513760000|2021-05-20 12:29:20|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|1180
1621513770000|2021-05-20 12:29:30|4280.5|4280|4283|4282|4283|4282|4280.5|4280|1476
1621513790000|2021-05-20 12:29:50|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|595
1621513800000|2021-05-20 12:30:00|4282|4282|4282.5|4282|4282.5|4282|4282|4282|322
1621513810000|2021-05-20 12:30:10|4283|4281.5|4283|4282|4283|4282|4283|4281.5|156
1621513820000|2021-05-20 12:30:20|4282.5||4283||4283||4282.5||0
1621513830000|2021-05-20 12:30:30|4282.5||4283||4283||4282.5||513
1621513840000|2021-05-20 12:30:40|4282.5||4282.5||4283||4282.5||0
1621513850000|2021-05-20 12:30:50|4282|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|1051
1621513860000|2021-05-20 12:31:00|4282||4282.5||4282.5||4282||0
1621513870000|2021-05-20 12:31:10|4282||4282||4282.5||4282||0
1621513880000|2021-05-20 12:31:20|4282.5||4282.5||4282.5||4282.5||203
1621513890000|2021-05-20 12:31:30|4282|4282|4284|4283|4284|4283|4282|4282|735
1621513910000|2021-05-20 12:31:50|4284.5||4284.5||4284.5||4284.5||0
1621513920000|2021-05-20 12:32:00|4284||4284||4284||4284||0
1621513930000|2021-05-20 12:32:10|4284.5|4283.5|4284|4283.5|4284.5|4283.5|4284|4283.5|66
1621513940000|2021-05-20 12:32:20|4284.5||4284.5||4284.5||4284.5||54
1621513950000|2021-05-20 12:32:30||4284||4284||4284||4284|61
1621513960000|2021-05-20 12:32:40|4285|4284.5|4286|4285|4286|4285|4285|4284.5|783
1621513970000|2021-05-20 12:32:50|||||||||702
1621513980000|2021-05-20 12:33:00|4286.5||4286||4286.5||4286||27
1621514000000|2021-05-20 12:33:20|4286.5||4286||4286.5||4286||0
1621514020000|2021-05-20 12:33:40|||||||||176
1621514030000|2021-05-20 12:33:50|4285.5|4285.5|4285|4284.5|4285.5|4285.5|4285|4284.5|4849
1621514040000|2021-05-20 12:34:00|4284.5|4284|4282|4281.5|4284.5|4284|4282|4281.5|2860
1621514050000|2021-05-20 12:34:10|4282.5|4282|4282.5|4282|4282.5|4282|4282|4281.5|1715
1621514060000|2021-05-20 12:34:20|4282|4281.5|4281.5|4280.5|4282|4281.5|4281.5|4280.5|822
1621514070000|2021-05-20 12:34:30|4282|4281|4282|4281|4282.5|4281|4282|4280.5|107
1621514080000|2021-05-20 12:34:40|4281.5|4280.5|4281.5|4281|4282|4281|4281|4280.5|503
1621514090000|2021-05-20 12:34:50|4282|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|112
1621514120000|2021-05-20 12:35:20|4283|4282|4282.5|4282|4283.5|4282.5|4282.5|4282|1019
1621514130000|2021-05-20 12:35:30|||||||||95
1621514150000|2021-05-20 12:35:50|4283|4282.5|4283.5|4282.5|4284|4283|4283|4282|246
1621514170000|2021-05-20 12:36:10|||||||||10467
1621514180000|2021-05-20 12:36:20|4283|4282|4284|4283|4284|4283|4282.5|4282|1996
1621514190000|2021-05-20 12:36:30|4284.5|4283.5|4284.5|4283.5|4285|4284|4284.5|4283|182
1621514200000|2021-05-20 12:36:40|4284|4283|4284.5|4283.5|4284.5|4284|4284|4283|3873
1621514210000|2021-05-20 12:36:50|4284|4284|4284|4283.5|4284.5|4284|4284|4283.5|1063
1621514230000|2021-05-20 12:37:10|4283.5|4283|4284.5|4283.5|4284.5|4283.5|4283.5|4282.5|1705
1621514240000|2021-05-20 12:37:20|4285|4284|4285.5|4284.5|4285.5|4284.5|4285|4284|99
1621514250000|2021-05-20 12:37:30|4286|4285|4285.5|4285|4286|4285|4285.5|4285|116
1621514260000|2021-05-20 12:37:40|4286|4285.5|4285|4284.5|4286.5|4285.5|4285|4284.5|1196
1621514280000|2021-05-20 12:38:00|4284.5|4284|4285|4284|4285|4284|4284.5|4284|817
1621514320000|2021-05-20 12:38:40|4285.5|4284.5|4287|4286|4287|4286|4285.5|4284.5|1076
1621514330000|2021-05-20 12:38:50|4287.5|4286.5|4287.5|4286.5|4288.5|4287|4287.5|4286.5|1686
1621514340000|2021-05-20 12:39:00|4287|4286|4287|4286|4287.5|4286.5|4286.5|4286|407
1621514350000|2021-05-20 12:39:10|4286.5||4287||4287||4286.5||340
1621514360000|2021-05-20 12:39:20|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|0
1621514370000|2021-05-20 12:39:30|4288||4287.5||4288||4287.5||0
1621514410000|2021-05-20 12:40:10|4288|4287|4289|4287.5|4289|4287.5|4288|4287|253
1621514420000|2021-05-20 12:40:20|4288.5|4288|4288.5|4287.5|4289|4288|4288.5|4287.5|76
1621514450000|2021-05-20 12:40:50|||||||||7
1621514460000|2021-05-20 12:41:00|4288||4288.5||4288.5||4288||108
1621514470000|2021-05-20 12:41:10|4289|4288|4289|4288.5|4289.5|4288.5|4288.5|4288|1569
1621514480000|2021-05-20 12:41:20|4289.5|4289|4288.5|4288|4290|4289|4288.5|4288|1588
1621514490000|2021-05-20 12:41:30|4289||4289||4289||4288.5||387
1621514500000|2021-05-20 12:41:40|4288.5|4287.5|4288.5|4287.5|4288.5|4288|4288|4287|2433
1621514520000|2021-05-20 12:42:00|4289|4288|4288.5|4288|4289|4288|4288.5|4288|701
1621514530000|2021-05-20 12:42:10|||||||||182
1621514540000|2021-05-20 12:42:20|||||||||463
1621514550000|2021-05-20 12:42:30|4289|4288.5|4289.5|4289|4290|4289|4289|4288.5|190
1621514560000|2021-05-20 12:42:40|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|40
1621514570000|2021-05-20 12:42:50|4291|4290|4290.5|4289.5|4291|4290|4290|4289.5|2348
1621514580000|2021-05-20 12:43:00|4291|4290|4291|4290|4291|4290.5|4290|4289.5|1925
1621514590000|2021-05-20 12:43:10|4290.5|4289.5|4290.5|4289.5|4291|4289.5|4290.5|4289.5|79
1621514600000|2021-05-20 12:43:20|4291|4290|4291|4290.5|4291|4290.5|4291|4290|0
1621514620000|2021-05-20 12:43:40|4290.5|4290|4291|4290.5|4291|4290.5|4290.5|4290|1130
1621514630000|2021-05-20 12:43:50|4290.5|4290|4290.5|4290|4290.5|4290|4290|4289.5|232
1621514640000|2021-05-20 12:44:00|4291|4289.5|4291|4290|4291|4290.5|4291|4289.5|1100
1621514650000|2021-05-20 12:44:10|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|0
1621514670000|2021-05-20 12:44:30|4290||4290.5||4290.5||4290||0
1621514680000|2021-05-20 12:44:40|4290|4289|4290.5|4290|4290.5|4290|4289.5|4288.5|3497
1621514690000|2021-05-20 12:44:50|||||||||71
1621514700000|2021-05-20 12:45:00|4291|4290.5|4291|4290|4291.5|4291|4290.5|4290|1319
1621514710000|2021-05-20 12:45:10|||||||||273
1621514770000|2021-05-20 12:46:10||4290.5||4290||4290.5||4290|80
1621514780000|2021-05-20 12:46:20|4290.5|4289.5|4288.5|4287.5|4290.5|4289.5|4288.5|4287.5|5290
1621514790000|2021-05-20 12:46:30|4289|4288|4289|4288|4289.5|4288|4289|4288|395
1621514800000|2021-05-20 12:46:40|4288.5|4288.5|4289.5|4288.5|4289.5|4289|4288.5|4288.5|286
1621514810000|2021-05-20 12:46:50|4289||4289||4289||4289||313
1621514820000|2021-05-20 12:47:00|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|107
1621514840000|2021-05-20 12:47:20|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|213
1621514850000|2021-05-20 12:47:30|4290|4290|4291|4290|4291|4290|4290|4290|1373
1621514860000|2021-05-20 12:47:40|4291.5|4290.5|4292|4290.5|4292|4290.5|4291.5|4290.5|0
1621514870000|2021-05-20 12:47:50|4291.5|4291|4293|4291.5|4293|4292|4291.5|4291|1616
1621514880000|2021-05-20 12:48:00|4293.5|4292|4293.5|4292|4293.5|4292|4293|4292|0
1621514890000|2021-05-20 12:48:10|4293|4291.5|4292|4291|4293.5|4291.5|4291.5|4291|1992
1621514920000|2021-05-20 12:48:40|4291.5|4290.5|4290.5|4290|4291.5|4290.5|4290.5|4290|827
1621514930000|2021-05-20 12:48:50|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4288.5|1339
1621514960000|2021-05-20 12:49:20|4290|4288.5|4290.5|4289.5|4290.5|4289.5|4290|4288.5|317
1621514980000|2021-05-20 12:49:40|4291|4290|4289.5|4289|4291.5|4290.5|4289.5|4289|3442
1621514990000|2021-05-20 12:49:50|4289|4288.5|4289|4288|4289|4288.5|4289|4288|0
1621515000000|2021-05-20 12:50:00|4289.5||4289.5||4289.5||4289||0
1621515010000|2021-05-20 12:50:10|4289|4287.5|4288.5|4287.5|4289|4287.5|4288.5|4287.5|0
1621515030000|2021-05-20 12:50:30|4289|4287|4287|4286.5|4289|4287.5|4287|4286.5|1265
1621515040000|2021-05-20 12:50:40|||||||||53
1621515100000|2021-05-20 12:51:40|||||||||127
1621515130000|2021-05-20 12:52:10|4287.5|4287|4287.5|4286.5|4287.5|4287|4287.5|4286.5|462
1621515150000|2021-05-20 12:52:30|4288|4287|4288|4287|4288|4287.5|4287.5|4287|527
1621515160000|2021-05-20 12:52:40|4287.5||4288||4288||4287.5||120
1621515170000|2021-05-20 12:52:50||4287.5||4287.5||4287.5||4287.5|0
1621515180000|2021-05-20 12:53:00|4288.5|4288|4288.5|4287.5|4288.5|4288|4288.5|4287.5|611
1621515210000|2021-05-20 12:53:30|4289|4288|4289.5|4288.5|4289.5|4288.5|4289|4288|302
1621515230000|2021-05-20 12:53:50|4290|4289|4290.5|4289.5|4290.5|4289.5|4290|4289|431
1621515240000|2021-05-20 12:54:00|4290||4290.5||4290.5||4290||0
1621515260000|2021-05-20 12:54:20|4290|4289|4290|4289|4290|4289|4289.5|4289|2918
1621515270000|2021-05-20 12:54:30|4290.5|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|689
1621515280000|2021-05-20 12:54:40|4291|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290.5|692
1621515290000|2021-05-20 12:54:50|4291||4291||4291||4291||291
1621515300000|2021-05-20 12:55:00|4290.5|4290|4291|4290|4291|4290|4290.5|4290|595
1621515310000|2021-05-20 12:55:10|4291.5|4290.5|4291.5|4291|4291.5|4291|4291.5|4290.5|107
1621515320000|2021-05-20 12:55:20|||||||||59
1621515340000|2021-05-20 12:55:40|4292|4291.5|4292.5|4292|4292.5|4292|4292|4291.5|639
1621515350000|2021-05-20 12:55:50|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|2259
1621515360000|2021-05-20 12:56:00|4292||4292||4292||4291.5||59
1621515370000|2021-05-20 12:56:10|4291.5||4291.5||4291.5||4291.5||0
1621515380000|2021-05-20 12:56:20|4291|4290.5|4291|4290|4291|4290.5|4290.5|4290|836
1621515400000|2021-05-20 12:56:40|4290.5||4290.5||4291||4290.5||0
1621515410000|2021-05-20 12:56:50|4290|4289.5|4290|4289|4290|4289.5|4289.5|4289|1250
1621515420000|2021-05-20 12:57:00|4290.5|4289.5|4289.5|4289|4290.5|4289.5|4289.5|4289|352
1621515430000|2021-05-20 12:57:10|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|273
1621515450000|2021-05-20 12:57:30|4290.5||4290.5||4290.5||4290.5||0
1621515460000|2021-05-20 12:57:40|4291|4290|4290.5|4289.5|4291.5|4290.5|4290.5|4289.5|373
1621515470000|2021-05-20 12:57:50|4290||4290.5||4290.5||4290||0
1621515480000|2021-05-20 12:58:00|4290||4290||4290||4290||0
1621515490000|2021-05-20 12:58:10|4290.5||4290||4290.5||4290||100
1621515500000|2021-05-20 12:58:20|4290.5||4290.5||4290.5||4290.5||0
1621515510000|2021-05-20 12:58:30|4290||4290||4290.5||4290||0
1621515520000|2021-05-20 12:58:40|4290.5||4290.5||4290.5||4290||215
1621515530000|2021-05-20 12:58:50||4290||4290||4290||4290|44
1621515540000|2021-05-20 12:59:00|4290|4289.5|4289.5|4288.5|4290.5|4289.5|4289.5|4288.5|3470
1621515550000|2021-05-20 12:59:10|4289|4288|4289.5|4289|4289.5|4289|4289|4288|587
1621515560000|2021-05-20 12:59:20|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4289.5|4289|943
1621515570000|2021-05-20 12:59:30|4290||4290.5||4290.5||4290||0
1621515580000|2021-05-20 12:59:40|4290|4289|4289.5|4289|4290|4289|4289.5|4289|481
1621515590000|2021-05-20 12:59:50|4290||4290||4290||4290||247
1621515600000|2021-05-20 13:00:00|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4289.5|4289|241
1621515610000|2021-05-20 13:00:10||4290||4289.5||4290||4289.5|0
1621515620000|2021-05-20 13:00:20|4290|4290|4290.5|4290|4291.5|4290.5|4290|4290|625
1621515630000|2021-05-20 13:00:30|4291|4290.5|4291|4290.5|4291.5|4290.5|4291|4290|2513
1621515650000|2021-05-20 13:00:50|4291.5|4291|4292|4291|4292|4291|4291.5|4290.5|589
1621515660000|2021-05-20 13:01:00|4291.5|4290.5|4291|4290.5|4291.5|4290.5|4291|4290.5|1781
1621515670000|2021-05-20 13:01:10|4291.5|4290|4289.5|4289|4291.5|4290|4289.5|4289|1895
1621515680000|2021-05-20 13:01:20|4290|4289.5|4290.5|4290|4290.5|4290|4289.5|4289.5|1177
1621515690000|2021-05-20 13:01:30|4290|4289.5|4289.5|4289|4290.5|4289.5|4289.5|4288.5|1050
1621515700000|2021-05-20 13:01:40||4288.5||4289||4289||4288.5|0
1621515710000|2021-05-20 13:01:50|4289|4288.5|4287.5|4287|4289.5|4288.5|4287.5|4287|2491
1621515720000|2021-05-20 13:02:00|4287|4286.5|4286|4285|4287|4287|4285.5|4285|617
1621515730000|2021-05-20 13:02:10|4286.5|4285.5|4287|4286.5|4287.5|4287|4286.5|4285.5|1300
1621515740000|2021-05-20 13:02:20|4287.5|4287|4286.5|4285.5|4287.5|4287|4286|4285.5|1478
1621515750000|2021-05-20 13:02:30|4286|4286|4287|4286|4288|4287.5|4286|4285.5|2667
1621515760000|2021-05-20 13:02:40|4286.5|4285.5|4287|4286|4287|4286|4286|4285.5|1281
1621515770000|2021-05-20 13:02:50|4287.5|4286.5|4288|4287|4288|4287|4287|4286.5|766
1621515780000|2021-05-20 13:03:00|4287.5|4287.5|4288|4287.5|4288|4287.5|4287.5|4287.5|94
1621515790000|2021-05-20 13:03:10|4287.5|4287|4287|4286|4287.5|4287|4287|4286|720
1621515800000|2021-05-20 13:03:20|4286.5|4286.5|4287|4286.5|4287|4286.5|4286.5|4286.5|0
1621515810000|2021-05-20 13:03:30|4286.5|4286|4287|4286|4287|4286|4286.5|4286|0
1621515820000|2021-05-20 13:03:40|4287.5|4286.5|4289|4288|4289|4288|4287.5|4286|366
1621515830000|2021-05-20 13:03:50|4288.5|4287.5|4288.5|4287.5|4289|4287.5|4288|4287.5|291
1621515840000|2021-05-20 13:04:00|4288|4288|4288.5|4288|4288.5|4288|4288|4288|650
1621515850000|2021-05-20 13:04:10|4289||4289||4289||4289||15
1621515860000|2021-05-20 13:04:20|4289.5|4288.5|4289.5|4289|4290|4289|4289|4288.5|704
1621515870000|2021-05-20 13:04:30|4290||4290||4290||4290||0
1621515880000|2021-05-20 13:04:40|4290.5|4289.5|4291|4290|4291|4290|4290.5|4289.5|185
1621515900000|2021-05-20 13:05:00|4290.5|4289.5|4290.5|4289.5|4291|4290|4290|4289.5|2541
1621515910000|2021-05-20 13:05:10|4290|4289|4288|4287|4290|4289.5|4287.5|4286.5|1674
1621515920000|2021-05-20 13:05:20|4288.5|4287.5|4288|4287.5|4288.5|4288|4287.5|4287.5|590
1621515930000|2021-05-20 13:05:30|4288.5|4287|4288.5|4287.5|4288.5|4287.5|4288.5|4287|0
1621515940000|2021-05-20 13:05:40|4288||4288||4288||4288||0
1621515950000|2021-05-20 13:05:50|4288.5||4288.5||4288.5||4288.5||0
1621515960000|2021-05-20 13:06:00|4288|4287|4288|4287|4288|4287|4287.5|4287|375
1621515970000|2021-05-20 13:06:10|4287.5|4286.5|4286.5|4285.5|4288|4286.5|4286|4285.5|1288
1621515980000|2021-05-20 13:06:20|4286|4286|4286.5|4286|4287.5|4286.5|4286|4286|422
1621515990000|2021-05-20 13:06:30|4287|4285.5|4287|4286.5|4287.5|4286.5|4287|4285.5|152
1621516000000|2021-05-20 13:06:40|4287.5|4286|4286.5|4285.5|4287.5|4286|4286.5|4285.5|2017
1621516010000|2021-05-20 13:06:50|4286|4285|4285.5|4285|4286|4285|4285.5|4285|0
1621516020000|2021-05-20 13:07:00|4285|4284.5|4287|4285.5|4287.5|4286.5|4285|4284.5|2965
1621516030000|2021-05-20 13:07:10|4286.5||4286.5||4286.5||4286||60
1621516050000|2021-05-20 13:07:30|4287|4286|4287.5|4286|4287.5|4286.5|4287|4286|500
1621516060000|2021-05-20 13:07:40|4288|4286.5|4288|4287|4288|4287|4288|4286.5|129
1621516070000|2021-05-20 13:07:50|4287.5|4286.5|4287|4286|4288|4286.5|4286.5|4285.5|2721
1621516080000|2021-05-20 13:08:00|4286.5||4286.5||4286.5||4286.5||142
1621516090000|2021-05-20 13:08:10|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|106
1621516100000|2021-05-20 13:08:20|4286||4286||4286||4286||1
1621516120000|2021-05-20 13:08:40|4286.5|4286|4287|4286|4287|4286.5|4286.5|4286|279
1621516130000|2021-05-20 13:08:50|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|180
1621516140000|2021-05-20 13:09:00||4287||4287||4287||4287|0
1621516150000|2021-05-20 13:09:10|4287|4286.5|4287.5|4286.5|4287.5|4286.5|4287|4286.5|1237
1621516160000|2021-05-20 13:09:20|4287|4286|4286|4285|4287|4286|4286|4285|1868
1621516180000|2021-05-20 13:09:40|4285.5|4284.5|4285.5|4284|4285.5|4284.5|4285|4284|0
1621516190000|2021-05-20 13:09:50|4285|4284.5|4285|4284.5|4285|4284.5|4284.5|4284.5|262
1621516210000|2021-05-20 13:10:10|4285.5|4285|4285|4284|4285.5|4285|4284.5|4284|1741
1621516220000|2021-05-20 13:10:20|4284.5||4284.5||4284.5||4284.5||0
1621516230000|2021-05-20 13:10:30|||||||||75
1621516240000|2021-05-20 13:10:40|||||||||34
1621516260000|2021-05-20 13:11:00|||||||||26
1621516270000|2021-05-20 13:11:10|4285|4284.5|4286|4285.5|4286|4285.5|4285|4284.5|1236
1621516310000|2021-05-20 13:11:50|4286.5|4286|4286.5|4286|4287|4286|4286.5|4286|1672
1621516320000|2021-05-20 13:12:00|4287|4286.5|4287|4286.5|4287|4286.5|4286.5|4286|1119
1621516330000|2021-05-20 13:12:10|4287.5|4287|4288|4287|4288|4287|4287|4286.5|597
1621516350000|2021-05-20 13:12:30|4287.5||4288||4288||4287.5||0
1621516370000|2021-05-20 13:12:50|4287.5||4287.5||4287.5||4287.5||61
1621516390000|2021-05-20 13:13:10|4288|4287.5|4288.5|4287.5|4288.5|4287.5|4288|4287.5|1010
1621516400000|2021-05-20 13:13:20|4288|4288|4288.5|4287.5|4288.5|4288|4288|4287.5|593
1621516410000|2021-05-20 13:13:30|4288||4288||4288.5||4288||436
1621516420000|2021-05-20 13:13:40|4288.5|4287|4287.5|4286.5|4288.5|4287|4286.5|4286|3645
1621516430000|2021-05-20 13:13:50|4287||4287.5||4287.5||4287||782
1621516490000|2021-05-20 13:14:50||4287||4287||4287||4287|0
1621516500000|2021-05-20 13:15:00|4287|4286.5|4286|4285|4287|4286.5|4286|4285|2661
1621516510000|2021-05-20 13:15:10|4285.5|4284.5|4285.5|4285|4286|4285|4285|4284|714
1621516520000|2021-05-20 13:15:20|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|18
1621516530000|2021-05-20 13:15:30|4287|4286|4287|4286|4287|4286|4287|4286|20
1621516540000|2021-05-20 13:15:40|4287.5|4286.5|4287.5|4286.5|4288|4287|4287|4286.5|735
1621516550000|2021-05-20 13:15:50|4287||4287||4287||4287||70
1621516560000|2021-05-20 13:16:00|4286.5|4286|4287|4286|4287|4286.5|4286.5|4286|962
1621516580000|2021-05-20 13:16:20|4286.5|4286.5|4287|4286|4287|4286.5|4286.5|4286|0
1621516590000|2021-05-20 13:16:30|4286.5|4285.5|4285.5|4285|4287|4285.5|4285.5|4285|1501
1621516600000|2021-05-20 13:16:40|4286|4285.5|4286.5|4285.5|4287|4286|4286|4285.5|113
1621516610000|2021-05-20 13:16:50|4287||4286.5||4287||4286.5||0
1621516620000|2021-05-20 13:17:00|||||||||23
1621516640000|2021-05-20 13:17:20|4286||4286||4286.5||4286||0
1621516650000|2021-05-20 13:17:30|4285.5|4285|4284.5|4284|4286|4285|4284.5|4284|2401
1621516660000|2021-05-20 13:17:40|4284|4283.5|4283|4282.5|4284|4283.5|4283|4282|596
1621516670000|2021-05-20 13:17:50|4283.5|4282|4283|4282|4283.5|4282.5|4283|4282|88
1621516680000|2021-05-20 13:18:00|4282.5|4281.5|4282.5|4282|4283|4282|4282|4281|129
1621516690000|2021-05-20 13:18:10|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|639
1621516700000|2021-05-20 13:18:20|4282.5|4282|4281|4280.5|4282.5|4282|4281|4280.5|1593
1621516710000|2021-05-20 13:18:30|4281.5|4281|4280.5|4279.5|4282.5|4281.5|4280.5|4279.5|1949
1621516720000|2021-05-20 13:18:40|4281|4280|4281.5|4280.5|4282|4280.5|4280.5|4280|578
1621516740000|2021-05-20 13:19:00|4281|4280|4281|4280|4281|4280|4281|4280|247
1621516760000|2021-05-20 13:19:20|4280.5|4279.5|4279.5|4279|4281|4280|4279.5|4278.5|2925
1621516770000|2021-05-20 13:19:30|4280|4278.5|4278.5|4277.5|4280|4278.5|4278|4277|1589
1621516780000|2021-05-20 13:19:40|4278|4277|4278|4277|4278.5|4277|4277.5|4277|555
1621516790000|2021-05-20 13:19:50|4278.5|4277.5|4278|4277.5|4279|4278.5|4278|4277|3534
1621516800000|2021-05-20 13:20:00||4277||4277||4277||4277|44
1621516810000|2021-05-20 13:20:10|4278.5|4277.5|4277.5|4277|4278.5|4278|4277.5|4277|1748
1621516820000|2021-05-20 13:20:20|4278|4277.5|4278.5|4277|4278.5|4277.5|4278|4277|2210
1621516830000|2021-05-20 13:20:30|4278|4276.5|4276.5|4275.5|4278|4276.5|4276|4275.5|2981
1621516840000|2021-05-20 13:20:40|4277|4276|4277.5|4276.5|4278.5|4277.5|4277|4276|1605
1621516850000|2021-05-20 13:20:50|4277|4276|4277.5|4276.5|4278|4276.5|4276.5|4275.5|1495
1621516860000|2021-05-20 13:21:00|4278|4277|4278|4277|4278|4277|4278|4277|413
1621516870000|2021-05-20 13:21:10|4277.5||4278||4278||4277.5||66
1621516890000|2021-05-20 13:21:30|4277.5||4277.5||4277.5||4277.5||0
1621516900000|2021-05-20 13:21:40|4277|4276.5|4277.5|4277|4277.5|4277|4277|4276.5|10
1621516910000|2021-05-20 13:21:50|4277|4276.5|4277.5|4276.5|4277.5|4277|4276.5|4275.5|3025
1621516920000|2021-05-20 13:22:00|4278|4277|4277.5|4276.5|4278|4277.5|4277|4276.5|1128
1621516930000|2021-05-20 13:22:10|4278|4277|4277.5|4276.5|4278|4277.5|4277.5|4276.5|398
1621516940000|2021-05-20 13:22:20|4278|4277|4278|4277|4278|4277|4278|4277|674
1621516950000|2021-05-20 13:22:30|4278.5|4277.5|4278|4277.5|4279|4278|4278|4277|2604
1621516960000|2021-05-20 13:22:40|4278.5|4277|4278|4277|4278.5|4277|4278|4277|253
1621516970000|2021-05-20 13:22:50|4277.5|4276.5|4276.5|4276|4277.5|4276.5|4276.5|4275.5|1663
1621516980000|2021-05-20 13:23:00|4277||4277||4277||4277||182
1621516990000|2021-05-20 13:23:10|4277.5|4276.5|4276|4275|4277.5|4277|4276|4275|1868
1621517000000|2021-05-20 13:23:20|4276.5|4275.5|4276.5|4275.5|4276.5|4276|4276.5|4275|664
1621517020000|2021-05-20 13:23:40|||||||||89
1621517030000|2021-05-20 13:23:50|4276||4276||4276||4276||478
1621517040000|2021-05-20 13:24:00|4276.5||4276||4276.5||4276||142
1621517050000|2021-05-20 13:24:10|4275.5|4275|4275|4274.5|4276|4275|4275|4274.5|1267
1621517060000|2021-05-20 13:24:20|4274.5|4274|4275|4274.5|4275|4274.5|4274|4273|1866
1621517070000|2021-05-20 13:24:30|4275.5|4275|4275.5|4274.5|4275.5|4275|4275.5|4274.5|596
1621517080000|2021-05-20 13:24:40|4275|4274|4273.5|4273|4275|4274|4273|4272|4086
1621517090000|2021-05-20 13:24:50|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|962
1621517100000|2021-05-20 13:25:00||4272||4272.5||4272.5||4272|810
1621517110000|2021-05-20 13:25:10|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|667
1621517130000|2021-05-20 13:25:30|4273.5|4273|4274|4273.5|4274.5|4274|4273.5|4273|1579
1621517140000|2021-05-20 13:25:40|4274.5||4274.5||4274.5||4274||289
1621517150000|2021-05-20 13:25:50|4274|4273|4273|4272|4274.5|4273|4273|4271.5|2362
1621517160000|2021-05-20 13:26:00|4272.5||4272.5||4273||4272.5||0
1621517170000|2021-05-20 13:26:10|4273|4272.5|4273|4272|4273.5|4272.5|4273|4272|968
1621517190000|2021-05-20 13:26:30|4272.5|4271.5|4272.5|4271.5|4273|4271.5|4272.5|4271.5|500
1621517210000|2021-05-20 13:26:50|4272|4272|4273.5|4272|4273.5|4272.5|4272|4272|474
1621517220000|2021-05-20 13:27:00|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|783
1621517230000|2021-05-20 13:27:10|4272.5|4271.5|4273|4272|4273|4272|4272.5|4271.5|99
1621517250000|2021-05-20 13:27:30|4272.5|4271.5|4272.5|4271.5|4273|4272|4272|4271.5|1905
1621517260000|2021-05-20 13:27:40||4272||4272||4272||4271.5|348
1621517270000|2021-05-20 13:27:50|4272|4271.5|4272|4271.5|4272|4271.5|4271|4270|2620
1621517280000|2021-05-20 13:28:00|4271.5|4271|4272.5|4271.5|4273|4272|4271.5|4271|2418
1621517290000|2021-05-20 13:28:10|4272||4272||4272||4272||49
1621517310000|2021-05-20 13:28:30|4271.5|4271|4272|4271.5|4272|4271.5|4271.5|4271|671
1621517320000|2021-05-20 13:28:40|4271.5|4271|4271.5|4271|4272|4271|4271.5|4271|250
1621517340000|2021-05-20 13:29:00|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|124
1621517350000|2021-05-20 13:29:10|4272.5|4272|4272.5|4271.5|4272.5|4272|4272|4271.5|857
1621517360000|2021-05-20 13:29:20|4273|4272|4272.5|4271.5|4273|4272.5|4272|4271.5|1542
1621517370000|2021-05-20 13:29:30|4272|4271|4272|4271|4272.5|4271|4272|4271|397
1621517380000|2021-05-20 13:29:40|4271.5||4271.5||4272||4271.5||627
1621517390000|2021-05-20 13:29:50|4271|4270.5|4268.5|4267|4271.5|4270.5|4267.5|4267|12335
1621517400000|2021-05-20 13:30:00|4269|4267.5|4269|4268|4269.5|4268.5|4267.5|4266.5|12568
1621517410000|2021-05-20 13:30:10|4268.5|4267.5|4270|4269|4270.5|4269.5|4268|4267.5|2599
1621517420000|2021-05-20 13:30:20|4270.5|4269.5|4269.5|4268.5|4270.5|4270|4269|4268|5923
1621517430000|2021-05-20 13:30:30|4269|4268|4268.5|4267.5|4269.5|4268.5|4268|4267.5|5091
1621517440000|2021-05-20 13:30:40|4269|4268|4267|4266|4269|4268|4266.5|4266|4054
1621517450000|2021-05-20 13:30:50|4267.5|4265.5|4267|4265.5|4267.5|4266|4265.5|4265|3855
1621517460000|2021-05-20 13:31:00|4266.5|4266|4267|4266|4267|4266.5|4266.5|4265.5|1059
1621517470000|2021-05-20 13:31:10|4266.5|4265.5|4266.5|4265.5|4267|4266|4266|4265.5|669
1621517480000|2021-05-20 13:31:20|4266|4265|4266|4265|4266.5|4265.5|4265.5|4265|2531
1621517490000|2021-05-20 13:31:30|4266.5||4266.5||4266.5||4266||0
1621517500000|2021-05-20 13:31:40|4267|4265.5|4269|4268|4270|4268.5|4266.5|4265.5|2998
1621517510000|2021-05-20 13:31:50|4268.5|4268.5|4269.5|4269|4269.5|4269|4268.5|4268|1793
1621517520000|2021-05-20 13:32:00|4269|4268.5|4268|4267.5|4269.5|4268.5|4268|4267.5|2115
1621517530000|2021-05-20 13:32:10|4267.5|4267|4267.5|4266.5|4268|4267|4267|4265.5|1583
1621517540000|2021-05-20 13:32:20|4268|4267|4268|4267|4268|4267.5|4268|4267|169
1621517550000|2021-05-20 13:32:30|4267.5|4266.5|4267.5|4267|4268|4267|4267|4266.5|3190
1621517560000|2021-05-20 13:32:40|4268||4268||4268||4267.5||2
1621517570000|2021-05-20 13:32:50|4267.5|4266.5|4267|4266|4268|4267|4266.5|4266|3212
1621517580000|2021-05-20 13:33:00|4267.5|4266.5|4270.5|4269.5|4271|4269.5|4267|4266.5|2121
1621517590000|2021-05-20 13:33:10|4271|4270|4272|4271|4272|4271|4270.5|4270|1362
1621517600000|2021-05-20 13:33:20|4272.5|4271.5|4274|4273|4274.5|4273|4272.5|4271.5|887
1621517610000|2021-05-20 13:33:30|4274.5|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|4143
1621517620000|2021-05-20 13:33:40|4275|4273|4275|4274|4275|4274|4274.5|4273|180
1621517630000|2021-05-20 13:33:50|4274.5|4274.5|4275.5|4275|4276|4275|4274.5|4274.5|6628
1621517640000|2021-05-20 13:34:00|4276|4274.5|4276|4275|4276.5|4275.5|4275.5|4274.5|494
1621517650000|2021-05-20 13:34:10|4275.5|4274.5|4275.5|4274|4275.5|4274.5|4273.5|4273|8131
1621517660000|2021-05-20 13:34:20|4275|4274.5|4275|4274|4276|4274.5|4275|4274|0
1621517680000|2021-05-20 13:34:40|4274.5||4275||4275||4274.5||766
1621517690000|2021-05-20 13:34:50|4274.5|4273.5|4274.5|4274|4275|4274.5|4273|4272.5|3869
1621517700000|2021-05-20 13:35:00|4274|4273.5|4276|4275|4277|4276|4274|4273|2817
1621517710000|2021-05-20 13:35:10|4275.5|4274.5|4276.5|4275.5|4276.5|4275.5|4275.5|4274.5|1566
1621517720000|2021-05-20 13:35:20|4277|4276|4278|4276.5|4278|4276.5|4276.5|4276|997
1621517730000|2021-05-20 13:35:30|4277.5|4277|4278.5|4277.5|4278.5|4277.5|4277.5|4276.5|875
1621517740000|2021-05-20 13:35:40|4279|4278|4280|4279.5|4280.5|4279.5|4279|4278|1182
1621517750000|2021-05-20 13:35:50|4280.5|4280|4280|4279|4281|4280|4279.5|4279|2347
1621517760000|2021-05-20 13:36:00|4279.5||4280||4280||4279.5||0
1621517770000|2021-05-20 13:36:10|4280.5|4279.5|4281|4280|4282|4280.5|4280.5|4279.5|498
1621517780000|2021-05-20 13:36:20|4281.5|4280.5|4282|4280.5|4282|4281|4280.5|4280|1138
1621517790000|2021-05-20 13:36:30|4281.5|4280|4281|4280|4281.5|4280|4281|4280|2060
1621517800000|2021-05-20 13:36:40|4280.5||4281||4281||4280.5||900
1621517810000|2021-05-20 13:36:50|4280.5|4279.5|4280|4279|4281|4280|4279.5|4279|1700
1621517820000|2021-05-20 13:37:00|4280.5|4279.5|4280.5|4280|4281.5|4280|4280|4279.5|490
1621517830000|2021-05-20 13:37:10|4281|4279.5|4280.5|4279.5|4281|4279.5|4279.5|4279|1061
1621517840000|2021-05-20 13:37:20|4280|4279|4282.5|4281.5|4283|4281.5|4279.5|4278.5|2779
1621517850000|2021-05-20 13:37:30|4282|4281|4281.5|4280.5|4282.5|4281|4281.5|4280.5|473
1621517860000|2021-05-20 13:37:40|4282|4281|4281.5|4280.5|4282|4281|4281|4280.5|52
1621517870000|2021-05-20 13:37:50|4282|4281|4282|4281|4282.5|4281|4282|4280.5|172
1621517880000|2021-05-20 13:38:00|4282.5|4281.5|4282|4281|4282.5|4281.5|4281.5|4281|130
1621517890000|2021-05-20 13:38:10|4281.5|4280.5|4281|4280|4282|4280.5|4280|4279.5|5053
1621517900000|2021-05-20 13:38:20|4280.5|4280.5|4281|4280|4281|4280.5|4280.5|4280|266
1621517910000|2021-05-20 13:38:30|4281.5|4280.5|4279.5|4278|4281.5|4280.5|4278|4277|5596
1621517920000|2021-05-20 13:38:40|4280|4278.5|4277.5|4276|4280|4279|4276|4275.5|4853
1621517930000|2021-05-20 13:38:50|4277|4276.5|4277.5|4276|4277.5|4276.5|4276|4275.5|1256
1621517940000|2021-05-20 13:39:00|4277|4275.5|4277.5|4276.5|4277.5|4276.5|4276|4275.5|879
1621517950000|2021-05-20 13:39:10|4277|4276|4277|4276|4277.5|4276|4276|4275.5|1642
1621517960000|2021-05-20 13:39:20|4277.5|4276.5|4276.5|4276|4277.5|4277|4276.5|4276|2199
1621517970000|2021-05-20 13:39:30|4276|4275.5|4274|4273|4276|4275.5|4274|4272.5|923
1621517980000|2021-05-20 13:39:40|4273.5|4272.5|4274.5|4273.5|4274.5|4273.5|4272.5|4272|2997
1621517990000|2021-05-20 13:39:50|4274|4274|4276.5|4275.5|4276.5|4275.5|4274|4274|1393
1621518000000|2021-05-20 13:40:00|4277|4276|4276.5|4275.5|4278|4276.5|4276|4275.5|943
1621518010000|2021-05-20 13:40:10|4276|4276|4276|4275|4276.5|4276|4275.5|4275|2458
1621518030000|2021-05-20 13:40:30|4276.5|4275.5|4276|4275.5|4277|4276.5|4276|4275|4393
1621518040000|2021-05-20 13:40:40|4275.5|4275|4276|4275|4276|4275|4274.5|4273.5|2287
1621518050000|2021-05-20 13:40:50|4275.5|4275.5|4277.5|4276|4277.5|4276|4275.5|4275|69
1621518060000|2021-05-20 13:41:00|4277|4276.5|4277|4276.5|4278|4277|4276.5|4276|2295
1621518070000|2021-05-20 13:41:10|4277.5||4277.5||4277.5||4277.5||0
1621518080000|2021-05-20 13:41:20|4277|4277|4276|4275|4277.5|4277|4276|4275|2070
1621518090000|2021-05-20 13:41:30|4276.5|4275.5|4278|4276.5|4278|4276.5|4276.5|4275|1046
1621518100000|2021-05-20 13:41:40|4277.5||4278||4278||4277.5||0
1621518110000|2021-05-20 13:41:50|4278.5|4277|4279.5|4278.5|4280|4279|4278.5|4277|252
1621518120000|2021-05-20 13:42:00|4280|4279|4280.5|4279.5|4280.5|4279.5|4279.5|4279|289
1621518130000|2021-05-20 13:42:10|4280|4280|4280.5|4280|4281|4280|4280|4280|86
1621518140000|2021-05-20 13:42:20|4280|4279.5|4281.5|4280.5|4281.5|4280.5|4279.5|4278.5|3057
1621518150000|2021-05-20 13:42:30|4281|4281|4278.5|4278|4281.5|4281|4278.5|4277.5|4881
1621518160000|2021-05-20 13:42:40|4278|4277.5|4276.5|4276|4278|4277.5|4276.5|4275.5|1514
1621518170000|2021-05-20 13:42:50|4277|4276.5|4276|4275.5|4277.5|4276.5|4276|4275|145
1621518180000|2021-05-20 13:43:00|4276.5|4276|4277|4276.5|4277.5|4277|4276.5|4276|811
1621518190000|2021-05-20 13:43:10|4277.5||4277||4277.5||4277||28
1621518200000|2021-05-20 13:43:20|4277.5|4276|4277|4275.5|4277.5|4276|4276.5|4275.5|44
1621518210000|2021-05-20 13:43:30|4277.5|4276|4278.5|4277.5|4279|4277.5|4277.5|4276|1330
1621518220000|2021-05-20 13:43:40|4278|4277|4278.5|4277.5|4279|4277.5|4277.5|4277|261
1621518230000|2021-05-20 13:43:50|4278||4278.5||4278.5||4278||0
1621518250000|2021-05-20 13:44:10|4278|4277|4281|4280|4281.5|4280|4277.5|4277|1599
1621518260000|2021-05-20 13:44:20|4281.5|4280.5|4282|4281|4282|4281|4281.5|4280.5|300
1621518270000|2021-05-20 13:44:30|4281.5|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|931
1621518280000|2021-05-20 13:44:40|4282|4280.5|4281.5|4281|4282.5|4281|4281|4280.5|902
1621518290000|2021-05-20 13:44:50|4281|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280.5|243
1621518300000|2021-05-20 13:45:00|4282|4281|4283.5|4282|4283.5|4282.5|4282|4281|731
1621518310000|2021-05-20 13:45:10|4284|4282.5|4283.5|4282.5|4284|4283|4283.5|4282.5|1144
1621518320000|2021-05-20 13:45:20|4283|4282|4283.5|4282.5|4283.5|4282.5|4283|4282|665
1621518330000|2021-05-20 13:45:30|4284|4283|4284|4283|4284.5|4283.5|4284|4283|166
1621518340000|2021-05-20 13:45:40|4284.5|4283.5|4286|4284.5|4286|4284.5|4284.5|4283|815
1621518350000|2021-05-20 13:45:50|4286.5|4285|4287|4285.5|4287|4286|4286|4285|54
1621518360000|2021-05-20 13:46:00|4286.5|4286|4287.5|4286.5|4288.5|4287.5|4286|4286|2788
1621518370000|2021-05-20 13:46:10|4287|4286|4285.5|4285|4287|4286|4285.5|4285|3000
1621518380000|2021-05-20 13:46:20|4285|4284.5|4284.5|4283.5|4285|4284.5|4284|4283|880
1621518390000|2021-05-20 13:46:30|4285|4284|4283.5|4282.5|4285|4284|4283.5|4282.5|336
1621518400000|2021-05-20 13:46:40|4283|4283|4283|4282.5|4283.5|4283|4283|4282.5|86
1621518410000|2021-05-20 13:46:50|4283.5|4283|4283.5|4283|4284.5|4283|4283.5|4282.5|216
1621518420000|2021-05-20 13:47:00|4283|4282.5|4284|4282.5|4284.5|4283|4283|4282.5|458
1621518430000|2021-05-20 13:47:10|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|2
1621518440000|2021-05-20 13:47:20|4284||4284||4284||4283.5||0
1621518450000|2021-05-20 13:47:30|4284.5||4284||4284.5||4284||312
1621518460000|2021-05-20 13:47:40|4283.5|4282.5|4283.5|4282.5|4284|4282.5|4283|4282.5|1374
1621518470000|2021-05-20 13:47:50|4284|4283|4283.5|4282.5|4284|4283|4283.5|4282.5|0
1621518480000|2021-05-20 13:48:00|4283|4282|4281.5|4281|4283.5|4282.5|4281|4280.5|4032
1621518490000|2021-05-20 13:48:10|4282|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|121
1621518510000|2021-05-20 13:48:30|4283|4282|4283|4282.5|4283|4282.5|4282.5|4282|431
1621518520000|2021-05-20 13:48:40|4282.5|4282|4282|4281|4282.5|4282|4281.5|4280.5|1529
1621518540000|2021-05-20 13:49:00||4281.5||4281||4281.5||4281|0
1621518550000|2021-05-20 13:49:10|4282.5|4281.5|4283|4282|4283.5|4282|4282.5|4281.5|166
1621518560000|2021-05-20 13:49:20|4282.5||4283||4283||4282.5||673
1621518570000|2021-05-20 13:49:30|4283.5||4283||4283.5||4282.5||87
1621518580000|2021-05-20 13:49:40|4283.5|4282.5|4284|4283|4284|4283|4283.5|4282.5|245
1621518590000|2021-05-20 13:49:50|4283.5|4282.5|4283.5|4282.5|4284|4283|4283|4282.5|1402
1621518600000|2021-05-20 13:50:00|4283|4282|4282.5|4282|4283.5|4282|4282.5|4282|482
1621518610000|2021-05-20 13:50:10|4282|4281.5|4281|4280.5|4282|4282|4281|4280.5|1357
1621518620000|2021-05-20 13:50:20|4280.5|4280|4281|4279.5|4281|4280.5|4280|4279|2213
1621518630000|2021-05-20 13:50:30|4280.5|4280|4281|4280|4281|4280|4280.5|4279.5|347
1621518640000|2021-05-20 13:50:40|4280.5|4279.5|4280.5|4279.5|4281|4280.5|4280.5|4279.5|415
1621518650000|2021-05-20 13:50:50|4280|4279|4280.5|4280|4280.5|4280|4279.5|4278.5|1651
1621518660000|2021-05-20 13:51:00|4281|4279.5|4282|4280.5|4282|4280.5|4281|4279|367
1621518670000|2021-05-20 13:51:10|4282.5|4281|4281.5|4280.5|4282.5|4281.5|4281|4280.5|141
1621518680000|2021-05-20 13:51:20|4282|4281|4281.5|4280.5|4282|4281|4281|4280.5|398
1621518690000|2021-05-20 13:51:30|4281|4281|4281|4280.5|4281.5|4281|4281|4280.5|1303
1621518700000|2021-05-20 13:51:40|||||||||85
1621518710000|2021-05-20 13:51:50|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|795
1621518720000|2021-05-20 13:52:00|4281.5|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|1212
1621518730000|2021-05-20 13:52:10|4282|4281|4283|4281.5|4283|4281.5|4281.5|4281|486
1621518740000|2021-05-20 13:52:20|4282.5|4282|4282.5|4281.5|4283|4282|4281.5|4281|965
1621518750000|2021-05-20 13:52:30|4283|4282|4283.5|4283|4284|4283|4283|4282|997
1621518760000|2021-05-20 13:52:40|4284|4283.5|4284|4283.5|4284|4283.5|4283.5|4283|410
1621518770000|2021-05-20 13:52:50|4284.5|4284|4285|4284|4285|4284|4284.5|4283.5|113
1621518780000|2021-05-20 13:53:00|4284.5|4283.5|4284.5|4283.5|4284.5|4284|4284|4283.5|2138
1621518790000|2021-05-20 13:53:10|4285|4284|4285|4284|4285.5|4284.5|4284.5|4283.5|358
1621518800000|2021-05-20 13:53:20|4284.5||4285||4285||4284.5||0
1621518810000|2021-05-20 13:53:30|4285.5|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|205
1621518820000|2021-05-20 13:53:40|4286|4285.5|4286|4285|4286.5|4285.5|4286|4285|53
1621518830000|2021-05-20 13:53:50|4286.5|4285.5|4287|4286.5|4287.5|4286.5|4286.5|4285|2388
1621518840000|2021-05-20 13:54:00|4286.5|4286|4286.5|4285.5|4286.5|4286|4286.5|4285.5|1980
1621518850000|2021-05-20 13:54:10|4286|4285|4287|4286|4287|4286|4286|4285|1125
1621518860000|2021-05-20 13:54:20|4286.5|4285.5|4286|4285|4286.5|4286|4286|4285|969
1621518870000|2021-05-20 13:54:30|4286.5|4285.5|4286.5|4285.5|4286.5|4286|4286|4285.5|130
1621518880000|2021-05-20 13:54:40|4286||4286||4286||4286||289
1621518890000|2021-05-20 13:54:50|4285.5|4285|4286|4285|4286|4285.5|4285.5|4285|1496
1621518900000|2021-05-20 13:55:00|4285.5||4285.5||4285.5||4285.5||0
1621518910000|2021-05-20 13:55:10|4285|4284.5|4284.5|4284|4285.5|4284.5|4284.5|4284|1724
1621518920000|2021-05-20 13:55:20|4284|4283.5|4284.5|4283.5|4285.5|4285|4284|4283.5|1828
1621518930000|2021-05-20 13:55:30|4284|4283|4284|4283|4285|4283.5|4283.5|4283|3627
1621518940000|2021-05-20 13:55:40|4283.5|4282.5|4284|4283|4284|4283|4283|4282.5|268
1621518950000|2021-05-20 13:55:50|4283.5|4282.5|4284|4282.5|4284.5|4283.5|4283|4282.5|204
1621518960000|2021-05-20 13:56:00|4283.5||4284||4284||4283.5||0
1621518970000|2021-05-20 13:56:10|4283.5|4283|4281.5|4281|4283.5|4283|4281.5|4281|2577
1621518980000|2021-05-20 13:56:20|4281|4280.5|4281|4280|4281|4280.5|4281|4280|0
1621518990000|2021-05-20 13:56:30|4280.5||4280.5||4281||4280.5||30
1621519000000|2021-05-20 13:56:40|4280|4279|4279.5|4278.5|4280|4279|4278.5|4277.5|2655
1621519010000|2021-05-20 13:56:50|4280|4279|4281|4280|4281|4280|4280|4279|224
1621519020000|2021-05-20 13:57:00|4280.5|4280.5|4281|4280|4281|4280.5|4280.5|4280|0
1621519030000|2021-05-20 13:57:10|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279|2506
1621519040000|2021-05-20 13:57:20|4280||4280.5||4280.5||4280||115
1621519050000|2021-05-20 13:57:30||4280||4280||4280||4280|0
1621519060000|2021-05-20 13:57:40|4281|4280.5|4282|4281.5|4283|4282|4281|4280.5|435
1621519080000|2021-05-20 13:58:00|4281.5|4281|4281.5|4281|4281.5|4281|4281|4280.5|1885
1621519100000|2021-05-20 13:58:20|4281|4280.5|4279.5|4278.5|4281|4280.5|4278.5|4277.5|6340
1621519110000|2021-05-20 13:58:30|4280|4278|4279.5|4278.5|4280|4278.5|4279.5|4278|0
1621519120000|2021-05-20 13:58:40||4279||4278.5||4279||4278.5|0
1621519130000|2021-05-20 13:58:50|4279|4278|4278.5|4278|4279|4278|4278.5|4278|407
1621519140000|2021-05-20 13:59:00|4279|4278.5|4280|4278.5|4280|4278.5|4279|4278.5|1712
1621519150000|2021-05-20 13:59:10|4280.5|4279|4282|4281|4282.5|4281|4280.5|4279|767
1621519160000|2021-05-20 13:59:20|4281.5|4280.5|4282|4280.5|4282|4280.5|4281.5|4280.5|2136
1621519170000|2021-05-20 13:59:30|4282.5|4281|4282.5|4282|4283|4282|4282|4281|854
1621519180000|2021-05-20 13:59:40|4282|4281.5|4282|4281|4282.5|4281.5|4281.5|4281|1820
1621519190000|2021-05-20 13:59:50|4281.5|4280.5|4283|4282|4283|4282|4281|4280.5|1938
1621519200000|2021-05-20 14:00:00|4283.5|4282.5|4283|4282|4284|4282.5|4282.5|4281.5|267
1621519210000|2021-05-20 14:00:10|4282.5|4281.5|4283|4282|4283|4282|4282|4281.5|1378
1621519220000|2021-05-20 14:00:20|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|330
1621519230000|2021-05-20 14:00:30||4282||4282||4282||4282|0
1621519240000|2021-05-20 14:00:40|4282|4281.5|4282|4281|4282.5|4281.5|4281.5|4281|1826
1621519250000|2021-05-20 14:00:50|4282.5|4281.5|4283.5|4282|4284|4282.5|4282.5|4281.5|55
1621519260000|2021-05-20 14:01:00|4283|4282.5|4283|4282.5|4283|4282.5|4282.5|4282|1056
1621519270000|2021-05-20 14:01:10|4283.5|4283|4285|4284|4285.5|4284|4283.5|4283|2823
1621519280000|2021-05-20 14:01:20|4285.5|4284.5|4285|4284|4286|4285|4284.5|4284|1739
1621519290000|2021-05-20 14:01:30|4284.5|4284.5|4284.5|4284|4284.5|4284.5|4284.5|4284|2
1621519300000|2021-05-20 14:01:40|4285|4284.5|4285|4284.5|4285.5|4284.5|4284.5|4284.5|0
1621519320000|2021-05-20 14:02:00|4284.5|4284|4283.5|4282.5|4285|4284.5|4282.5|4282|5505
1621519330000|2021-05-20 14:02:10|4283|4282|4282.5|4281.5|4283|4282|4282.5|4281.5|29
1621519340000|2021-05-20 14:02:20|4283|4282|4282.5|4282|4283|4282.5|4282.5|4281.5|281
1621519350000|2021-05-20 14:02:30|4283||4283||4283||4282.5||55
1621519360000|2021-05-20 14:02:40||4282.5||4282.5||4282.5||4282.5|9
1621519370000|2021-05-20 14:02:50|4283.5|4283|4283.5|4282.5|4283.5|4283|4283.5|4282.5|232
1621519380000|2021-05-20 14:03:00|4284|4283|4284.5|4283.5|4284.5|4283.5|4284|4283|262
1621519390000|2021-05-20 14:03:10|4284|4284|4284|4283.5|4284.5|4284|4284|4283.5|122
1621519400000|2021-05-20 14:03:20|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|2710
1621519410000|2021-05-20 14:03:30|4283.5|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|1000
1621519420000|2021-05-20 14:03:40|4283|4282|4281.5|4281|4283|4282|4281.5|4281|1314
1621519430000|2021-05-20 14:03:50|4282|4281.5|4282|4281|4282.5|4281.5|4282|4281|182
1621519440000|2021-05-20 14:04:00||4281.5||4281.5||4281.5||4281.5|11
1621519450000|2021-05-20 14:04:10|4282.5|4282|4283.5|4282|4283.5|4282.5|4282.5|4281.5|1470
1621519460000|2021-05-20 14:04:20|4283||4283||4283.5||4283||0
1621519470000|2021-05-20 14:04:30|4283.5|4282.5|4283.5|4282.5|4283.5|4283|4283|4282.5|525
1621519480000|2021-05-20 14:04:40|4283|4283|4284|4283.5|4284|4283.5|4283|4283|1752
1621519490000|2021-05-20 14:04:50|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|372
1621519500000|2021-05-20 14:05:00|4283.5|4282|4282.5|4282|4283.5|4282|4282.5|4282|1590
1621519510000|2021-05-20 14:05:10|4282|4281.5|4282.5|4281.5|4282.5|4281.5|4281.5|4281|1886
1621519520000|2021-05-20 14:05:20|4282||4282.5||4282.5||4282||0
1621519530000|2021-05-20 14:05:30|4283|4282|4282.5|4282|4283|4282.5|4282.5|4282|325
1621519540000|2021-05-20 14:05:40|4282|4281.5|4282.5|4282|4282.5|4282|4282|4281.5|1297
1621519550000|2021-05-20 14:05:50|4282|4281.5|4282|4281.5|4282|4281.5|4281.5|4281|1635
1621519560000|2021-05-20 14:06:00|4281.5|4281|4280|4279|4281.5|4281|4279|4278|2298
1621519570000|2021-05-20 14:06:10|4280.5|4279.5|4281|4280|4281.5|4280.5|4280|4279.5|1302
1621519580000|2021-05-20 14:06:20|4281.5|4280.5|4279.5|4279|4281.5|4280.5|4279.5|4279|1349
1621519590000|2021-05-20 14:06:30|4280|4279.5|4280|4279.5|4280|4279.5|4279.5|4279.5|293
1621519600000|2021-05-20 14:06:40|4280.5|4280|4281.5|4280.5|4281.5|4280.5|4280.5|4280|250
1621519610000|2021-05-20 14:06:50|4282|4280|4280.5|4279.5|4282|4280.5|4280|4279.5|1719
1621519620000|2021-05-20 14:07:00|4280|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|866
1621519630000|2021-05-20 14:07:10|4280||4280||4280.5||4280||24
1621519640000|2021-05-20 14:07:20|4280.5|4280|4282|4281.5|4282|4281.5|4280.5|4280|670
1621519650000|2021-05-20 14:07:30|4281.5|4281|4281.5|4280.5|4282.5|4281.5|4281|4280.5|1208
1621519660000|2021-05-20 14:07:40|4281|4280|4280.5|4279.5|4281.5|4280|4280|4279.5|1449
1621519670000|2021-05-20 14:07:50|4281|4280|4279.5|4279|4281|4280|4279|4278.5|4111
1621519680000|2021-05-20 14:08:00|4279|4278.5|4279|4277.5|4279.5|4278.5|4278|4277|231
1621519690000|2021-05-20 14:08:10|4278.5|4277|4277.5|4276.5|4279|4277|4277|4276|2250
1621519700000|2021-05-20 14:08:20|4278|4277|4277.5|4276.5|4278|4277|4277.5|4276.5|929
1621519710000|2021-05-20 14:08:30|4277|4277|4280|4279|4280.5|4279|4277|4276|2514
1621519720000|2021-05-20 14:08:40|4280.5|4279.5|4280|4279.5|4280.5|4279.5|4280|4279|50
1621519730000|2021-05-20 14:08:50|4279.5|4279|4280.5|4279.5|4280.5|4279.5|4279.5|4279|500
1621519740000|2021-05-20 14:09:00|4280|4279|4281|4280|4281|4280|4280|4279|642
1621519750000|2021-05-20 14:09:10|4280.5|4280.5|4280.5|4280|4281|4280.5|4280.5|4279.5|779
1621519760000|2021-05-20 14:09:20|4281|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280.5|500
1621519770000|2021-05-20 14:09:30|4281||4281.5||4281.5||4281||0
1621519780000|2021-05-20 14:09:40|4281|4280|4280|4279.5|4281.5|4280|4280|4279.5|2009
1621519790000|2021-05-20 14:09:50|4280.5|4280|4281.5|4281|4281.5|4281|4280.5|4280|561
1621519800000|2021-05-20 14:10:00|4281|4280.5|4280|4279.5|4281.5|4280.5|4280|4279|2072
1621519810000|2021-05-20 14:10:10|4280.5||4280.5||4280.5||4280||0
1621519820000|2021-05-20 14:10:20|4280|4280|4281|4280.5|4281|4280.5|4280|4280|239
1621519830000|2021-05-20 14:10:30|4280.5|4280|4280.5|4280|4281|4280|4280.5|4280|891
1621519840000|2021-05-20 14:10:40|4280|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|1198
1621519850000|2021-05-20 14:10:50|4280|4280|4280.5|4280|4281|4280|4280|4280|669
1621519860000|2021-05-20 14:11:00|4281|4279.5|4280|4279.5|4281|4279.5|4280|4279.5|0
1621519870000|2021-05-20 14:11:10|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|3306
1621519880000|2021-05-20 14:11:20|4279.5|4279|4279.5|4279|4280|4279|4279|4278.5|1627
1621519890000|2021-05-20 14:11:30|4279|4278.5|4278|4277|4279|4278.5|4277.5|4276.5|787
1621519900000|2021-05-20 14:11:40|4277.5|4276.5|4278.5|4277|4278.5|4277|4277.5|4276.5|446
1621519910000|2021-05-20 14:11:50|4278|4276.5|4277.5|4276.5|4278.5|4277|4277.5|4276.5|0
1621519920000|2021-05-20 14:12:00|4277|4276|4276.5|4276|4277|4276|4276.5|4276|1030
1621519930000|2021-05-20 14:12:10|4277||4276.5||4277||4276.5||629
1621519940000|2021-05-20 14:12:20|4276|4275.5|4276.5|4275.5|4276.5|4276|4276|4275.5|706
1621519950000|2021-05-20 14:12:30|4276|4275|4276|4275|4276|4275|4275.5|4275|569
1621519960000|2021-05-20 14:12:40|4276.5|4275.5|4276.5|4276|4277|4276.5|4276|4275.5|1919
1621519970000|2021-05-20 14:12:50|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|0
1621519980000|2021-05-20 14:13:00|4275.5|4275|4276|4275.5|4277|4276|4275.5|4275|2205
1621519990000|2021-05-20 14:13:10|4276.5|4276|4276.5|4276|4277|4276|4276|4276|11
1621520000000|2021-05-20 14:13:20|4277|4276.5|4276.5|4276|4277.5|4276.5|4276.5|4276|1239
1621520010000|2021-05-20 14:13:30|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|644
1621520020000|2021-05-20 14:13:40|4276|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275.5|1277
1621520030000|2021-05-20 14:13:50|4276|4276|4276.5|4275.5|4276.5|4276|4276|4275.5|1878
1621520040000|2021-05-20 14:14:00|4276||4276.5||4276.5||4276||100
1621520050000|2021-05-20 14:14:10|4276|4275|4276|4275.5|4276.5|4275.5|4275.5|4275|392
1621520060000|2021-05-20 14:14:20|||||||||395
1621520070000|2021-05-20 14:14:30|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|1142
1621520080000|2021-05-20 14:14:40|4275.5|4275|4275.5|4275|4276|4275.5|4275.5|4275|2289
1621520090000|2021-05-20 14:14:50|||||||||350
1621520100000|2021-05-20 14:15:00|4276|4275.5|4278|4277|4278|4277|4276|4275.5|4902
1621520110000|2021-05-20 14:15:10|4277.5|4276.5|4277.5|4276.5|4277.5|4276.5|4277|4276.5|408
1621520120000|2021-05-20 14:15:20|4278|4277|4280|4279|4280|4279|4277.5|4277|4811
1621520130000|2021-05-20 14:15:30|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4279.5|4279|2443
1621520140000|2021-05-20 14:15:40|4280|4279|4281|4280|4281|4280.5|4279.5|4279|1887
1621520150000|2021-05-20 14:15:50|4280.5|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|1318
1621520160000|2021-05-20 14:16:00|4280|4279.5|4280|4279|4280.5|4280|4279.5|4279|3047
1621520170000|2021-05-20 14:16:10|4279.5||4280||4280||4279.5||0
1621520180000|2021-05-20 14:16:20|4280.5|4279.5|4280|4279|4280.5|4280|4280|4279|427
1621520190000|2021-05-20 14:16:30|4279.5||4279.5||4280||4279.5||0
1621520210000|2021-05-20 14:16:50|4280|4279.5|4279.5|4279|4280.5|4280|4279.5|4279|3705
1621520220000|2021-05-20 14:17:00|4280|4278.5|4279|4278|4280|4279|4278.5|4277.5|3164
1621520230000|2021-05-20 14:17:10|4279.5|4278.5|4279.5|4278.5|4279.5|4279|4279|4278.5|357
1621520240000|2021-05-20 14:17:20|4279|4279|4279.5|4279|4280|4279.5|4279|4279|673
1621520250000|2021-05-20 14:17:30|4280||4279.5||4280||4279.5||0
1621520260000|2021-05-20 14:17:40|4279|4278.5|4281|4280|4281|4280|4279|4278.5|1165
1621520270000|2021-05-20 14:17:50|4280.5|4280.5|4280.5|4279.5|4280.5|4280.5|4280|4279.5|1675
1621520280000|2021-05-20 14:18:00|4280|4279|4280|4279|4280.5|4279.5|4279.5|4279|991
1621520300000|2021-05-20 14:18:20|4280.5|4279.5|4280|4279.5|4281|4280.5|4280|4279.5|387
1621520310000|2021-05-20 14:18:30|4279|4279|4279|4278.5|4279.5|4279|4279|4278|1176
1621520320000|2021-05-20 14:18:40|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278|582
1621520330000|2021-05-20 14:18:50|4279.5|4278|4278.5|4278|4279.5|4278|4278.5|4278|57
1621520340000|2021-05-20 14:19:00|4278|4277.5|4276.5|4276|4278|4277.5|4276.5|4276|1226
1621520350000|2021-05-20 14:19:10|4277|4276.5|4277|4276.5|4277.5|4277|4276.5|4276|2582
1621520360000|2021-05-20 14:19:20|4277.5|4277|4277.5|4276.5|4278|4277.5|4277|4276.5|1055
1621520370000|2021-05-20 14:19:30|4277|4275.5|4276|4275|4277.5|4276|4275.5|4275|1743
1621520380000|2021-05-20 14:19:40|4275.5|4274.5|4275.5|4275|4275.5|4275|4275|4274.5|215
1621520390000|2021-05-20 14:19:50|4275|4274.5|4275|4274|4275.5|4274.5|4274.5|4274|970
1621520400000|2021-05-20 14:20:00|4274.5||4275||4275||4274.5||0
1621520410000|2021-05-20 14:20:10|4274.5|4274.5|4275|4274.5|4275|4274.5|4274.5|4274|123
1621520420000|2021-05-20 14:20:20|4274.5|4274|4275|4274|4275|4274.5|4274.5|4274|70
1621520430000|2021-05-20 14:20:30|4274.5|4274.5|4275.5|4274.5|4275.5|4275|4274.5|4274.5|1243
1621520440000|2021-05-20 14:20:40|4275||4275.5||4275.5||4275||801
1621520450000|2021-05-20 14:20:50|4275|4275|4276.5|4275.5|4277|4276|4275|4275|770
1621520460000|2021-05-20 14:21:00|4276|4276|4276.5|4275.5|4277|4276|4276|4275.5|993
1621520470000|2021-05-20 14:21:10|4276|4275|4275.5|4275|4276.5|4275.5|4275.5|4275|2014
1621520480000|2021-05-20 14:21:20|||||||||348
1621520490000|2021-05-20 14:21:30|4276|4275.5|4277|4276|4277.5|4276|4275.5|4275|851
1621520500000|2021-05-20 14:21:40|4276.5|4276.5|4277|4276.5|4277|4276.5|4276.5|4276|580
1621520510000|2021-05-20 14:21:50|4277.5|4277|4277|4276|4278|4277|4277|4276|2641
1621520520000|2021-05-20 14:22:00|4276.5|4276.5|4277|4276|4277|4276.5|4276.5|4276|424
1621520530000|2021-05-20 14:22:10|4276.5|4276.5|4277|4276.5|4277|4276.5|4276.5|4276|716
1621520540000|2021-05-20 14:22:20|4277.5|4277|4277.5|4277|4278|4277|4277.5|4277|512
1621520550000|2021-05-20 14:22:30|4277|4276.5|4278|4277|4278|4277|4277|4276.5|2183
1621520560000|2021-05-20 14:22:40|4277.5||4278||4278||4277.5||500
1621520570000|2021-05-20 14:22:50|4278.5|4277.5|4278.5|4278|4279|4278|4278|4277|848
1621520580000|2021-05-20 14:23:00|4278|4277.5|4277.5|4277|4278.5|4278|4277.5|4276.5|2750
1621520590000|2021-05-20 14:23:10|4277|4276.5|4276.5|4276|4277.5|4276.5|4276.5|4276|1158
1621520600000|2021-05-20 14:23:20|4276|4275.5|4276.5|4275.5|4277|4276|4275.5|4275|2026
1621520610000|2021-05-20 14:23:30|4277|4276|4277|4276|4277.5|4276.5|4277|4275.5|104
1621520620000|2021-05-20 14:23:40|4276.5|4276.5|4276.5|4275.5|4277.5|4276.5|4276|4275.5|2378
1621520630000|2021-05-20 14:23:50|4277|4276|4276.5|4275.5|4277|4276|4276.5|4275.5|975
1621520640000|2021-05-20 14:24:00|4276||4276.5||4276.5||4276||506
1621520650000|2021-05-20 14:24:10|4276|4276|4277|4276|4277|4276.5|4276|4275.5|862
1621520660000|2021-05-20 14:24:20|4276.5|4276.5|4277|4276.5|4277.5|4276.5|4276.5|4276|648
1621520670000|2021-05-20 14:24:30|4277.5|4277|4278|4277.5|4278|4277.5|4277|4276.5|807
1621520680000|2021-05-20 14:24:40|4278.5|4277|4278.5|4278|4279.5|4278.5|4278|4277|2962
1621520690000|2021-05-20 14:24:50|4278|4277.5|4277.5|4276.5|4278|4277.5|4277|4276.5|3482
1621520700000|2021-05-20 14:25:00|4277|4276|4276.5|4276|4277.5|4276|4276.5|4276|585
1621520710000|2021-05-20 14:25:10|4276|4275.5|4276|4275.5|4276.5|4275.5|4275.5|4275|862
1621520720000|2021-05-20 14:25:20|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274.5|777
1621520730000|2021-05-20 14:25:30|4274.5|4274|4275.5|4274.5|4275.5|4274.5|4274|4273.5|640
1621520740000|2021-05-20 14:25:40|4275||4275.5||4275.5||4275||67
1621520750000|2021-05-20 14:25:50|4275|4275|4275.5|4274.5|4275.5|4275|4275|4274.5|0
1621520760000|2021-05-20 14:26:00|4275|4274|4274|4273.5|4275|4274|4274|4273.5|1844
1621520770000|2021-05-20 14:26:10|4273.5|4273|4273.5|4273|4274|4273.5|4273.5|4273|1573
1621520780000|2021-05-20 14:26:20|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272.5|129
1621520790000|2021-05-20 14:26:30|4273|4273|4274.5|4273.5|4274.5|4273.5|4273|4273|671
1621520800000|2021-05-20 14:26:40|4275|4274|4274|4273|4275.5|4274.5|4273.5|4273|7875
1621520810000|2021-05-20 14:26:50|4273.5|4272.5|4273|4272.5|4274|4272.5|4273|4272|1600
1621520820000|2021-05-20 14:27:00|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|2056
1621520830000|2021-05-20 14:27:10|4273.5|4273|4274|4273|4274|4273.5|4273.5|4272.5|1978
1621520840000|2021-05-20 14:27:20|4273.5||4273.5||4274||4273.5||0
1621520850000|2021-05-20 14:27:30|4274|4273.5|4275|4274|4275|4274|4273.5|4272.5|1332
1621520860000|2021-05-20 14:27:40|4275.5|4274.5|4276|4275|4276|4275|4275|4274.5|1509
1621520870000|2021-05-20 14:27:50|4275.5|4274.5|4276.5|4275.5|4277|4275.5|4275.5|4274.5|1679
1621520880000|2021-05-20 14:28:00|4277|4276|4276.5|4275.5|4278|4277|4276|4275.5|6516
1621520890000|2021-05-20 14:28:10|4276||4276||4276.5||4276||0
1621520900000|2021-05-20 14:28:20|4276.5||4276.5||4276.5||4276.5||0
1621520910000|2021-05-20 14:28:30|4276|4275|4276|4275|4276.5|4275|4275.5|4275|658
1621520920000|2021-05-20 14:28:40|4275.5||4275.5||4276||4275.5||135
1621520940000|2021-05-20 14:29:00|4276|4275.5|4276|4275|4276|4275.5|4276|4275|463
1621520950000|2021-05-20 14:29:10|4275.5||4276||4276||4275.5||8
1621520970000|2021-05-20 14:29:30|4275.5|4275.5|4276|4275.5|4276|4275.5|4275.5|4275.5|964
1621520980000|2021-05-20 14:29:40|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|2216
1621520990000|2021-05-20 14:29:50|4276.5||4276.5||4276.5||4276.5||73
1621521000000|2021-05-20 14:30:00|4277|4276|4277|4276.5|4277|4276.5|4276.5|4276|1128
1621521010000|2021-05-20 14:30:10|4277.5|4277|4278|4277|4278|4277.5|4277.5|4277|2539
1621521020000|2021-05-20 14:30:20|4278.5|4277.5|4280|4279|4280|4279|4278.5|4277.5|1318
1621521030000|2021-05-20 14:30:30|4279.5|4278.5|4279|4278|4279.5|4278.5|4278.5|4278|3142
1621521040000|2021-05-20 14:30:40|4278.5|4278.5|4279.5|4279|4280|4279.5|4278.5|4278|1121
1621521050000|2021-05-20 14:30:50|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|856
1621521060000|2021-05-20 14:31:00|4279|4279|4279|4278|4279|4279|4278.5|4278|1850
1621521070000|2021-05-20 14:31:10|4278.5|4278.5|4280|4279|4280|4279|4278.5|4278.5|1329
1621521080000|2021-05-20 14:31:20|4279.5|4279.5|4279.5|4279|4279.5|4279.5|4279|4278.5|2355
1621521090000|2021-05-20 14:31:30|4279|4278.5|4278|4277.5|4279.5|4278.5|4278|4277.5|4491
1621521100000|2021-05-20 14:31:40|||||||||157
1621521120000|2021-05-20 14:32:00|4278.5||4278||4278.5||4278||115
1621521130000|2021-05-20 14:32:10|4278.5|4278|4278.5|4277.5|4278.5|4278|4278|4277.5|370
1621521140000|2021-05-20 14:32:20|4278|4278|4279|4278.5|4279|4278.5|4278|4278|1579
1621521150000|2021-05-20 14:32:30|4279.5|4279|4279|4278.5|4280.5|4279.5|4278.5|4277.5|10387
1621521160000|2021-05-20 14:32:40|4278.5|4278|4278.5|4278|4279|4278|4278.5|4278|1637
1621521170000|2021-05-20 14:32:50|4278|4277.5|4278.5|4277.5|4279|4277.5|4278|4277.5|451
1621521180000|2021-05-20 14:33:00|4278|4278|4279.5|4278.5|4279.5|4278.5|4278|4278|143
1621521190000|2021-05-20 14:33:10|4279|4278|4280.5|4279.5|4280.5|4279.5|4279|4278|679
1621521200000|2021-05-20 14:33:20|4280|4279|4279.5|4279|4280|4279.5|4279|4278.5|2561
1621521210000|2021-05-20 14:33:30|4279|4278.5|4280|4279|4280|4279|4279|4278.5|1548
1621521220000|2021-05-20 14:33:40|4279.5||4280||4280||4279.5||306
1621521230000|2021-05-20 14:33:50|4280.5|4279.5|4281|4280|4281|4280|4280.5|4279.5|506
1621521240000|2021-05-20 14:34:00|4280.5||4281||4281||4280.5||0
1621521250000|2021-05-20 14:34:10|4280.5|4280.5|4280.5|4279.5|4281|4280.5|4280|4279|5483
1621521260000|2021-05-20 14:34:20|4280|4279|4280|4279.5|4280.5|4279.5|4280|4279|580
1621521270000|2021-05-20 14:34:30|4280.5|4280|4281|4280.5|4281|4280.5|4280|4279.5|2423
1621521280000|2021-05-20 14:34:40|4281.5||4281||4281.5||4281||4652
1621521290000|2021-05-20 14:34:50|4280.5|4280|4280.5|4280|4281|4280.5|4280.5|4280|3597
1621521300000|2021-05-20 14:35:00|4281|4280.5|4281|4280.5|4281|4280.5|4280.5|4280.5|9
1621521310000|2021-05-20 14:35:10|4281.5|4281|4280.5|4279.5|4281.5|4281|4280|4279.5|7247
1621521320000|2021-05-20 14:35:20|4280|4280|4281|4280|4281|4280|4280|4280|2819
1621521330000|2021-05-20 14:35:30|4280.5|4279.5|4280.5|4279.5|4281|4280|4280|4279.5|2440
1621521340000|2021-05-20 14:35:40|4280|4280|4281.5|4280.5|4281.5|4281|4280|4280|2547
1621521350000|2021-05-20 14:35:50|4282|4281|4281.5|4281|4282|4281|4281|4280.5|631
1621521360000|2021-05-20 14:36:00|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4280.5|3566
1621521370000|2021-05-20 14:36:10|4282|4281.5|4282|4281.5|4282.5|4282|4281.5|4281|3145
1621521380000|2021-05-20 14:36:20|4282.5|4282|4282|4281.5|4282.5|4282|4281.5|4281|4834
1621521390000|2021-05-20 14:36:30|4281.5|4281|4280.5|4279.5|4282|4281.5|4280|4279.5|2575
1621521400000|2021-05-20 14:36:40|4281|4280|4280.5|4280|4281|4280.5|4280.5|4279.5|825
1621521410000|2021-05-20 14:36:50|4281||4280.5||4281||4280.5||287
1621521420000|2021-05-20 14:37:00|4281|4280.5|4282|4281.5|4282|4281.5|4280.5|4280.5|1412
1621521430000|2021-05-20 14:37:10|4281.5|4281|4282|4281|4282|4281|4281.5|4281|710
1621521440000|2021-05-20 14:37:20|4281.5||4281.5||4282||4281.5||1418
1621521450000|2021-05-20 14:37:30|4282|4280.5|4282|4281|4282|4281.5|4281.5|4280.5|2691
1621521460000|2021-05-20 14:37:40|4282.5|4281.5|4283|4282|4283|4282.5|4282.5|4281.5|3118
1621521470000|2021-05-20 14:37:50|4282.5|4282.5|4283|4282.5|4283|4282.5|4282.5|4282|598
1621521480000|2021-05-20 14:38:00|4283.5|4283|4283.5|4283|4284.5|4284|4283.5|4282.5|6135
1621521500000|2021-05-20 14:38:20|4284|4283.5|4284|4283|4284|4283.5|4283.5|4283|2081
1621521510000|2021-05-20 14:38:30|4283.5||4284||4284||4283.5||532
1621521520000|2021-05-20 14:38:40|4283.5|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|4122
1621521530000|2021-05-20 14:38:50|4284|4283.5|4283.5|4283|4284.5|4284|4283.5|4283|9584
1621521540000|2021-05-20 14:39:00|4284|4282.5|4283.5|4282.5|4284|4282.5|4283|4282.5|2252
1621521560000|2021-05-20 14:39:20|4284|4283|4283.5|4283|4284.5|4284|4283.5|4283|4482
1621521570000|2021-05-20 14:39:30|4284|4282.5|4283.5|4282.5|4284|4283|4283.5|4282.5|1112
1621521580000|2021-05-20 14:39:40|4284|4283|4283|4282.5|4284|4283|4283|4282.5|1436
1621521590000|2021-05-20 14:39:50|||||||||588
1621521600000|2021-05-20 14:40:00|4283.5||4283||4283.5||4283||110
1621521610000|2021-05-20 14:40:10|||||||||7
1621521620000|2021-05-20 14:40:20|4282.5|4282|4282|4281|4283|4282.5|4281.5|4281|3719
1621521630000|2021-05-20 14:40:30|4281.5||4281.5||4282||4281.5||121
1621521650000|2021-05-20 14:40:50|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|1113
1621521660000|2021-05-20 14:41:00|4281.5|4281|4281.5|4280.5|4282|4281|4281|4280.5|4267
1621521670000|2021-05-20 14:41:10|4281||4281||4281.5||4281||1514
1621521680000|2021-05-20 14:41:20|4281.5|4281|4282.5|4281.5|4282.5|4281.5|4281.5|4281|2415
1621521690000|2021-05-20 14:41:30||4282||4282||4282||4282|0
1621521700000|2021-05-20 14:41:40|||||||||753
1621521710000|2021-05-20 14:41:50|||||||||38
1621521730000|2021-05-20 14:42:10|4283|4282.5|4284|4283|4284|4283|4282.5|4282|3791
1621521740000|2021-05-20 14:42:20|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282.5|1100
1621521750000|2021-05-20 14:42:30|4283|4283|4283.5|4283|4283.5|4283|4283|4283|100
1621521760000|2021-05-20 14:42:40|4283|4282.5|4282.5|4282|4283.5|4282.5|4282.5|4282|5628
1621521770000|2021-05-20 14:42:50|4282|4281.5|4281|4280.5|4282|4281.5|4281|4280.5|1717
1621521780000|2021-05-20 14:43:00|4281.5|4281|4281.5|4280.5|4282|4281|4281|4280.5|817
1621521790000|2021-05-20 14:43:10|4282|4281|4281.5|4281|4282|4281.5|4281.5|4281|3134
1621521800000|2021-05-20 14:43:20|4282|4280.5|4281.5|4280.5|4282|4281|4280.5|4280|2632
1621521810000|2021-05-20 14:43:30|4281|4280|4281|4280|4281|4280|4280.5|4280|0
1621521820000|2021-05-20 14:43:40|4280.5||4281||4281||4280.5||120
1621521830000|2021-05-20 14:43:50|4280.5|4279.5|4280|4279|4280.5|4279.5|4279.5|4279|2378
1621521840000|2021-05-20 14:44:00|4279.5|4279.5|4280|4279|4280|4279.5|4279.5|4279|578
1621521850000|2021-05-20 14:44:10||4279.5||4279.5||4279.5||4279.5|0
1621521860000|2021-05-20 14:44:20|4280.5||4280||4280.5||4280||668
1621521870000|2021-05-20 14:44:30|4280.5||4280.5||4280.5||4280.5||169
1621521880000|2021-05-20 14:44:40|4280|4280|4281|4280|4281|4280|4280|4280|0
1621521890000|2021-05-20 14:44:50|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280.5|94
1621521900000|2021-05-20 14:45:00|4281|4281|4281.5|4280.5|4282|4281|4281|4280.5|3147
1621521910000|2021-05-20 14:45:10|4281||4281||4281.5||4281||349
1621521920000|2021-05-20 14:45:20|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|2276
1621521930000|2021-05-20 14:45:30|4281.5||4281||4281.5||4281||250
1621521940000|2021-05-20 14:45:40|4280.5|4280|4281|4280.5|4281.5|4281|4280.5|4280|4760
1621521950000|2021-05-20 14:45:50|4281.5||4281||4281.5||4281||673
1621521960000|2021-05-20 14:46:00|4281.5|4281|4281.5|4281|4282|4281.5|4281.5|4280.5|869
1621521970000|2021-05-20 14:46:10|4282|4280.5|4282|4281|4282|4281|4281.5|4280.5|1513
1621521980000|2021-05-20 14:46:20|4281.5|4281.5|4282|4281.5|4282|4281.5|4281.5|4281.5|0
1621521990000|2021-05-20 14:46:30|4281.5|4281|4281.5|4281|4282|4281|4281.5|4281|1241
1621522000000|2021-05-20 14:46:40|4282|4280.5|4281|4280.5|4282|4281|4281|4280.5|4092
1621522010000|2021-05-20 14:46:50|4281.5|4281|4282|4281|4282|4281|4281.5|4281|509
1621522020000|2021-05-20 14:47:00|4282.5|4281.5|4282|4281|4282.5|4281.5|4281.5|4281|985
1621522030000|2021-05-20 14:47:10|4281.5||4282||4282||4281.5||1328
1621522040000|2021-05-20 14:47:20|4281.5||4282||4282||4281.5||0
1621522050000|2021-05-20 14:47:30|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|0
1621522060000|2021-05-20 14:47:40|4283|4282|4283.5|4282.5|4283.5|4283|4283|4282|312
1621522070000|2021-05-20 14:47:50|4283|4283|4283.5|4283|4284|4283|4283|4283|760
1621522080000|2021-05-20 14:48:00|4284|4283.5|4284|4283.5|4284.5|4284|4283.5|4283|920
1621522090000|2021-05-20 14:48:10|4283.5|4283|4284|4283|4284|4283.5|4283.5|4283|66
1621522100000|2021-05-20 14:48:20|4283.5||4283.5||4283.5||4283.5||479
1621522110000|2021-05-20 14:48:30|4284||4283.5||4284||4283.5||0
1621522120000|2021-05-20 14:48:40|4284|4282.5|4283|4282.5|4284|4282.5|4283|4282.5|1815
1621522140000|2021-05-20 14:49:00|4282.5|4282|4283|4282.5|4283|4282.5|4282.5|4282|3628
1621522150000|2021-05-20 14:49:10|4283.5|4283|4283.5|4283|4283.5|4283|4283|4282.5|321
1621522160000|2021-05-20 14:49:20|4283|4282.5|4282.5|4282|4283.5|4282.5|4282.5|4282|2715
1621522170000|2021-05-20 14:49:30|4282|4281.5|4281.5|4281|4282|4281.5|4281|4280.5|1935
1621522180000|2021-05-20 14:49:40|4282|4281.5|4281.5|4280.5|4282|4281.5|4281|4280.5|828
1621522190000|2021-05-20 14:49:50|4281|4280|4281.5|4280.5|4281.5|4280.5|4281|4280|425
1621522200000|2021-05-20 14:50:00|4281|4281|4279|4278|4281.5|4281|4279|4278|5874
1621522210000|2021-05-20 14:50:10|4278.5|4277.5|4278|4277|4278.5|4278|4277|4276.5|3887
1621522220000|2021-05-20 14:50:20|4277.5|4277.5|4277.5|4277|4278.5|4278|4277|4276.5|3054
1621522230000|2021-05-20 14:50:30|4278|4277.5|4278|4277|4278.5|4277.5|4277|4276.5|1890
1621522240000|2021-05-20 14:50:40|4278.5|4277.5|4278|4277.5|4278.5|4277.5|4278|4277|886
1621522250000|2021-05-20 14:50:50|4277.5|4277|4277.5|4277|4278.5|4278|4277.5|4277|1666
1621522260000|2021-05-20 14:51:00|4277|4276.5|4277|4276|4277|4276.5|4276.5|4275.5|644
1621522270000|2021-05-20 14:51:10|4276.5||4276.5||4277||4276.5||1834
1621522280000|2021-05-20 14:51:20|4276|4275.5|4277.5|4276.5|4277.5|4276.5|4276|4275.5|505
1621522290000|2021-05-20 14:51:30|4278||4277.5||4278||4277||0
1621522300000|2021-05-20 14:51:40|4277|4277|4277.5|4277|4278|4277.5|4277|4277|1001
1621522310000|2021-05-20 14:51:50|4278|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277|854
1621522320000|2021-05-20 14:52:00|4278|4276.5|4277.5|4276.5|4278.5|4277.5|4277.5|4276.5|1740
1621522330000|2021-05-20 14:52:10|4277|4277|4277|4276|4277|4277|4276.5|4276|2393
1621522340000|2021-05-20 14:52:20|4276.5|4275.5|4277.5|4276.5|4277.5|4277|4276|4275.5|3020
1621522350000|2021-05-20 14:52:30|4278|4277|4279.5|4278.5|4279.5|4278.5|4278|4277|1138
1621522360000|2021-05-20 14:52:40|4279|4279|4279.5|4278.5|4279.5|4279|4279|4278.5|391
1621522370000|2021-05-20 14:52:50|4279|4278|4278.5|4277.5|4279|4278|4278|4277.5|2277
1621522380000|2021-05-20 14:53:00|4278|4278|4278.5|4278|4279|4278.5|4278|4277.5|663
1621522390000|2021-05-20 14:53:10|4279|4278.5|4279|4278.5|4279.5|4278.5|4278.5|4278.5|1233
1621522400000|2021-05-20 14:53:20|4279.5|4279|4279|4278|4280|4279|4278.5|4278|2113
1621522410000|2021-05-20 14:53:30|4278.5||4279||4279||4278.5||250
1621522420000|2021-05-20 14:53:40|4278.5|4277.5|4278.5|4278|4279|4278|4278|4277.5|2222
1621522430000|2021-05-20 14:53:50|4279|4278.5|4279|4278|4279.5|4278.5|4278.5|4278|2070
1621522440000|2021-05-20 14:54:00|4279.5|4278.5|4280|4279|4280.5|4279.5|4279.5|4278|878
1621522450000|2021-05-20 14:54:10|4279.5|4278.5|4279|4278.5|4280|4278.5|4279|4278.5|1208
1621522460000|2021-05-20 14:54:20|4278.5|4278|4277.5|4276.5|4278.5|4278|4277|4276.5|2718
1621522470000|2021-05-20 14:54:30|4277|4277|4277.5|4276.5|4278|4277.5|4277|4276.5|1172
1621522480000|2021-05-20 14:54:40|4278|4277|4278|4277|4278|4277|4277.5|4277|326
1621522490000|2021-05-20 14:54:50|4278.5|4277.5|4279.5|4278.5|4279.5|4278.5|4278.5|4277.5|523
1621522500000|2021-05-20 14:55:00|4280|4279|4280|4279.5|4280|4279.5|4279.5|4279|3017
1621522510000|2021-05-20 14:55:10|4279.5|4279|4278.5|4278|4280|4279.5|4278.5|4278|4208
1621522520000|2021-05-20 14:55:20|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4278.5|4278|1830
1621522530000|2021-05-20 14:55:30|4279|4279|4280.5|4279.5|4280.5|4279.5|4279|4278.5|2185
1621522540000|2021-05-20 14:55:40|4280|4279|4278.5|4278|4280|4279|4278.5|4277.5|1534
1621522550000|2021-05-20 14:55:50|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|533
1621522560000|2021-05-20 14:56:00|4280|4279.5|4280.5|4279.5|4281|4280.5|4279.5|4279.5|2791
1621522570000|2021-05-20 14:56:10|4280|4280|4281|4280.5|4281.5|4280.5|4280|4280|1860
1621522580000|2021-05-20 14:56:20|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|568
1621522590000|2021-05-20 14:56:30|4281.5|4281|4281.5|4281|4282|4281|4281|4281|1874
1621522600000|2021-05-20 14:56:40|4282|4280.5|4282|4281|4282|4281|4281|4280.5|2140
1621522610000|2021-05-20 14:56:50|4281.5||4282||4282||4281.5||0
1621522620000|2021-05-20 14:57:00|4281.5|4280.5|4281.5|4281|4282|4281|4281|4280.5|1447
1621522630000|2021-05-20 14:57:10|||||||||809
1621522640000|2021-05-20 14:57:20|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|394
1621522650000|2021-05-20 14:57:30|4281|4280.5|4280|4279|4281.5|4281|4279.5|4279|4194
1621522660000|2021-05-20 14:57:40|4279.5|4278.5|4278.5|4278|4280|4279|4278.5|4278|661
1621522670000|2021-05-20 14:57:50|4279|4277.5|4278|4277.5|4279|4277.5|4278|4277.5|324
1621522680000|2021-05-20 14:58:00|4278.5|4278|4279|4278|4279|4278|4278|4277.5|894
1621522690000|2021-05-20 14:58:10|4278.5|4278.5|4279.5|4279|4280|4279|4278.5|4278.5|749
1621522700000|2021-05-20 14:58:20|||||||||350
1621522710000|2021-05-20 14:58:30|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|328
1621522720000|2021-05-20 14:58:40|4279|4278|4277|4276.5|4279.5|4278.5|4277|4276.5|7558
1621522730000|2021-05-20 14:58:50|4276.5|4276|4276.5|4276|4277|4276|4276.5|4275.5|1066
1621522740000|2021-05-20 14:59:00|4276|4275.5|4277.5|4276.5|4278|4276.5|4276|4275.5|889
1621522750000|2021-05-20 14:59:10|4277||4277||4277.5||4277||2653
1621522760000|2021-05-20 14:59:20|4276.5|4276|4276.5|4276|4277|4276.5|4276|4275.5|2363
1621522770000|2021-05-20 14:59:30|4277|4275.5|4276.5|4275.5|4277|4275.5|4276|4275.5|493
1621522780000|2021-05-20 14:59:40|4277|4276|4277|4276.5|4277.5|4276.5|4276.5|4276|470
1621522790000|2021-05-20 14:59:50|4277.5|4277|4277|4276|4277.5|4277|4276.5|4276|2840
1621522800000|2021-05-20 15:00:00|4276.5|4276.5|4277.5|4277|4277.5|4277|4276.5|4276|1996
1621522810000|2021-05-20 15:00:10|4277|4276.5|4277.5|4276.5|4277.5|4276.5|4277|4276|30
1621522820000|2021-05-20 15:00:20|4277||4277.5||4278||4277||509
1621522830000|2021-05-20 15:00:30|4277|4277|4278|4277.5|4278|4277.5|4277|4276.5|1202
1621522840000|2021-05-20 15:00:40|4278.5|4278|4278.5|4278|4279|4278|4278.5|4278|2619
1621522850000|2021-05-20 15:00:50|4278|4277.5|4278|4277.5|4278.5|4277.5|4278|4277.5|820
1621522860000|2021-05-20 15:01:00|4277.5|4277|4277.5|4276.5|4278|4277.5|4277|4276.5|3320
1621522870000|2021-05-20 15:01:10|4277|4276|4276.5|4276|4277.5|4276.5|4276.5|4276|1454
1621522880000|2021-05-20 15:01:20|4276|4275.5|4275.5|4274.5|4276|4275.5|4275|4273.5|2427
1621522890000|2021-05-20 15:01:30|4275|4275|4276|4275|4276|4275|4275|4275|310
1621522900000|2021-05-20 15:01:40|4276.5||4276.5||4276.5||4276.5||0
1621522910000|2021-05-20 15:01:50|4276|4275.5|4278|4277|4278|4277|4276|4275.5|1215
1621522930000|2021-05-20 15:02:10|4278.5|4277.5|4278.5|4278|4278.5|4278|4278|4277.5|1386
1621522940000|2021-05-20 15:02:20|4278|4277.5|4276.5|4276|4278.5|4278|4276.5|4276|3564
1621522950000|2021-05-20 15:02:30|4277|4276.5|4277.5|4276.5|4278|4276.5|4277|4276|749
1621522960000|2021-05-20 15:02:40|4277|4276|4277.5|4277|4277.5|4277|4277|4276|356
1621522970000|2021-05-20 15:02:50|4277|4276.5|4277.5|4276.5|4277.5|4276.5|4277|4276.5|2243
1621522980000|2021-05-20 15:03:00|4277|4276|4277|4276.5|4277.5|4276.5|4276.5|4276|232
1621523000000|2021-05-20 15:03:20|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276.5|1036
1621523010000|2021-05-20 15:03:30|4276.5|4276|4276|4275|4276.5|4276|4275.5|4275|2776
1621523020000|2021-05-20 15:03:40|4275.5|4274.5|4276|4275|4276|4275|4274.5|4274|1076
1621523030000|2021-05-20 15:03:50|4275.5|4275.5|4276.5|4276|4276.5|4276|4275.5|4275.5|675
1621523050000|2021-05-20 15:04:10|4277|4275.5|4275.5|4275|4277|4275.5|4275.5|4275|2164
1621523060000|2021-05-20 15:04:20|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|870
1621523070000|2021-05-20 15:04:30|4275|4275|4274|4272.5|4275.5|4275|4273.5|4272.5|5672
1621523080000|2021-05-20 15:04:40||4273||4273||4273||4273|0
1621523090000|2021-05-20 15:04:50|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274|4273.5|276
1621523100000|2021-05-20 15:05:00|4275|4274|4274|4273|4275|4274|4273.5|4273|5657
1621523110000|2021-05-20 15:05:10|4273.5|4272.5|4274.5|4274|4274.5|4274|4273.5|4272.5|1655
1621523120000|2021-05-20 15:05:20|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274|998
1621523130000|2021-05-20 15:05:30|4275||4275.5||4276||4275||386
1621523140000|2021-05-20 15:05:40|4275||4275||4275||4275||5
1621523150000|2021-05-20 15:05:50|4275.5|4275|4275.5|4274.5|4275.5|4275|4275|4274.5|705
1621523160000|2021-05-20 15:06:00|4275|4275|4275.5|4274.5|4275.5|4275|4275|4274.5|2813
1621523170000|2021-05-20 15:06:10|4275|4274|4275|4274.5|4275|4274.5|4274.5|4274|1637
1621523180000|2021-05-20 15:06:20|4275.5|4274|4276|4275|4276|4275|4275|4274|1245
1621523190000|2021-05-20 15:06:30|4275.5|4274.5|4274|4273.5|4276|4274.5|4274|4273|2746
1621523200000|2021-05-20 15:06:40|4274.5|4274|4275|4274|4275|4274|4274.5|4273.5|1078
1621523210000|2021-05-20 15:06:50|4274.5||4275||4275||4274.5||223
1621523220000|2021-05-20 15:07:00|4274.5|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|1179
1621523230000|2021-05-20 15:07:10|4274|4273.5|4274.5|4274|4275|4274|4273.5|4273|3069
1621523240000|2021-05-20 15:07:20|4275|4273.5|4274.5|4274|4275|4274|4274|4273.5|241
1621523250000|2021-05-20 15:07:30|4275|4274.5|4276|4275|4276.5|4275.5|4275|4274.5|1285
1621523260000|2021-05-20 15:07:40|4276.5|4275.5|4276.5|4275.5|4277|4276|4276|4275.5|772
1621523270000|2021-05-20 15:07:50|4276|4275|4276|4275|4276.5|4275|4275.5|4275|1630
1621523280000|2021-05-20 15:08:00|4275.5|4275.5|4276.5|4275.5|4276.5|4275.5|4275.5|4275.5|514
1621523290000|2021-05-20 15:08:10|4277|4276|4277|4276.5|4277.5|4276.5|4276.5|4276|529
1621523300000|2021-05-20 15:08:20|4276.5|4276|4276|4275|4277|4276.5|4275.5|4275|3867
1621523310000|2021-05-20 15:08:30|4275.5||4275.5||4276||4275.5||50
1621523320000|2021-05-20 15:08:40|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274.5|1044
1621523330000|2021-05-20 15:08:50|4275|4274.5|4275|4274|4276|4275|4274.5|4274|3597
1621523340000|2021-05-20 15:09:00|4274.5|4274.5|4275|4274|4275|4274.5|4274.5|4274|514
1621523350000|2021-05-20 15:09:10|4275.5|4274.5|4275|4274.5|4275.5|4275|4275|4274.5|967
1621523360000|2021-05-20 15:09:20|4275.5|4275|4274.5|4274|4275.5|4275|4274|4273.5|3610
1621523370000|2021-05-20 15:09:30|||||||||32
1621523380000|2021-05-20 15:09:40|4274|4273.5|4274.5|4273.5|4274.5|4274|4274|4273.5|510
1621523390000|2021-05-20 15:09:50|4275|4274|4275|4274|4275|4274|4274|4273.5|1777
1621523400000|2021-05-20 15:10:00|4274.5|4274.5|4275|4274.5|4275|4274.5|4274.5|4274.5|0
1621523410000|2021-05-20 15:10:10|4275.5|4275|4275.5|4274.5|4276|4275|4275|4274.5|2364
1621523420000|2021-05-20 15:10:20|4276|4275|4276.5|4275.5|4276.5|4276|4276|4275|1715
1621523430000|2021-05-20 15:10:30|4276|4276|4276.5|4276|4277|4276|4276|4275.5|5161
1621523440000|2021-05-20 15:10:40|4277|4275.5|4276.5|4275.5|4277|4275.5|4276|4275.5|219
1621523460000|2021-05-20 15:11:00|4277|4276|4276.5|4275.5|4277.5|4276.5|4276|4275|9177
1621523470000|2021-05-20 15:11:10|4276|4275|4276.5|4275.5|4276.5|4276|4275.5|4275|1595
1621523480000|2021-05-20 15:11:20|4276|4276|4275.5|4275|4276|4276|4275.5|4275|681
1621523490000|2021-05-20 15:11:30|4276|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275.5|64
1621523510000|2021-05-20 15:11:50|4276||4276||4276||4276||0
1621523520000|2021-05-20 15:12:00|4276.5|4276|4277|4276.5|4277.5|4277|4276.5|4275.5|4103
1621523530000|2021-05-20 15:12:10|4277.5||4277.5||4277.5||4277||103
1621523540000|2021-05-20 15:12:20|4277||4277||4277.5||4277||50
1621523550000|2021-05-20 15:12:30|4277.5|4277|4277.5|4277|4277.5|4277|4277|4277|619
1621523560000|2021-05-20 15:12:40|4278|4277.5|4276.5|4276|4278|4277.5|4276|4275.5|4633
1621523570000|2021-05-20 15:12:50|4276|4275.5|4276.5|4275.5|4277|4276.5|4276|4275.5|1964
1621523580000|2021-05-20 15:13:00|4277|4276|4277|4276|4277|4276|4276.5|4276|553
1621523590000|2021-05-20 15:13:10|4276.5|4276.5|4277.5|4277|4278|4277|4276.5|4276.5|2031
1621523600000|2021-05-20 15:13:20|||||||||127
1621523610000|2021-05-20 15:13:30|||||||||15
1621523620000|2021-05-20 15:13:40|4277|4276.5|4277.5|4277|4277.5|4277|4277|4276.5|2868
1621523630000|2021-05-20 15:13:50|||||||||522
1621523640000|2021-05-20 15:14:00|4277|4276.5|4276|4275.5|4277.5|4276.5|4276|4275.5|4926
1621523650000|2021-05-20 15:14:10|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|406
1621523660000|2021-05-20 15:14:20|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|70
1621523670000|2021-05-20 15:14:30|4276|4275.5|4276.5|4275.5|4276.5|4276|4276|4275|2525
1621523680000|2021-05-20 15:14:40|4276||4276.5||4276.5||4276||100
1621523690000|2021-05-20 15:14:50|4276|4276|4276|4275.5|4276.5|4276|4276|4275.5|1450
1621523700000|2021-05-20 15:15:00|4276|4275|4277|4276|4277.5|4276.5|4276|4275|182
1621523710000|2021-05-20 15:15:10|4277.5|4276.5|4276.5|4275.5|4277.5|4276.5|4276|4275|345
1621523720000|2021-05-20 15:15:20|4276|4275|4276|4275|4276.5|4275.5|4276|4275|0
1621523730000|2021-05-20 15:15:30|4276.5|4275.5|4277|4276|4277|4276|4276|4275|0
1621523740000|2021-05-20 15:15:40|4276.5|4275.5|4276.5|4275|4277|4276|4276|4275|117
1621523750000|2021-05-20 15:15:50|4276|4275.5|4276|4275|4276.5|4275.5|4275.5|4274.5|2
1621523760000|2021-05-20 15:16:00|4275.5|4274.5|4275|4274|4276|4275|4275|4274|0
1621523770000|2021-05-20 15:16:10|4275.5|4274.5|4274|4273|4275.5|4274.5|4274|4273|193
1621523780000|2021-05-20 15:16:20|4275|4273.5|4274.5|4273|4275|4274|4274|4273|94
1621523790000|2021-05-20 15:16:30|4275|4273.5|4274.5|4273.5|4275|4274|4274.5|4273|259
1621523800000|2021-05-20 15:16:40|4275|4274|4274.5|4273.5|4275|4274|4274.5|4273.5|50
1621523810000|2021-05-20 15:16:50|4275|4274|4274.5|4273.5|4275.5|4274.5|4274.5|4273.5|224
1621523820000|2021-05-20 15:17:00|4275|4274|4275.5|4274|4275.5|4274|4274.5|4273.5|26
1621523830000|2021-05-20 15:17:10|4275|4273.5|4275|4273.5|4275.5|4274|4275|4273.5|0
1621523840000|2021-05-20 15:17:20|4275.5|4274|4275|4274|4275.5|4274.5|4275|4273.5|143
1621523850000|2021-05-20 15:17:30|4275.5|4274.5|4275|4274|4276|4275|4275|4274|203
1621523860000|2021-05-20 15:17:40|4276|4274.5|4275|4274|4276|4274.5|4275|4274|0
1621523870000|2021-05-20 15:17:50|4274.5|4273.5|4275.5|4274|4275.5|4274|4274.5|4273.5|0
1621523880000|2021-05-20 15:18:00|4275|4273.5|4276|4275|4276.5|4275.5|4275|4273.5|508
1621523890000|2021-05-20 15:18:10|4276.5|4275.5|4277|4275.5|4277|4276|4276.5|4275|500
1621523900000|2021-05-20 15:18:20|4277.5|4276|4278|4276.5|4278.5|4277|4276.5|4275.5|522
1621523910000|2021-05-20 15:18:30|4278.5|4277|4278|4276.5|4278.5|4277|4277.5|4276.5|0
1621523920000|2021-05-20 15:18:40|4278.5|4277.5|4277|4275.5|4279|4278|4277|4275.5|540
1621523930000|2021-05-20 15:18:50|4277.5|4276|4277.5|4276|4277.5|4276.5|4276.5|4275.5|0
1621523940000|2021-05-20 15:19:00|4277|4275.5|4277.5|4276|4277.5|4276|4277|4275.5|0
1621523950000|2021-05-20 15:19:10|4277|4275.5|4277.5|4276.5|4277.5|4276.5|4277|4275.5|0
1621523960000|2021-05-20 15:19:20|4277|4276|4276.5|4275.5|4277.5|4276.5|4276.5|4275.5|250
1621523970000|2021-05-20 15:19:30|4277|4276|4277|4275.5|4277|4276|4276|4275|0
1621523980000|2021-05-20 15:19:40|4276.5|4275|4276.5|4275|4277|4275.5|4276|4275|0
1621523990000|2021-05-20 15:19:50|4276|4274.5|4276|4275|4276.5|4275|4276|4274.5|50
1621524000000|2021-05-20 15:20:00|4276.5|4275.5|4277|4275.5|4277.5|4276|4276|4275|194
1621524010000|2021-05-20 15:20:10|4277.5|4276|4277|4275.5|4278|4277|4277|4275.5|130
1621524020000|2021-05-20 15:20:20|4277.5|4276|4277.5|4276.5|4278.5|4277|4277|4276|235
1621524030000|2021-05-20 15:20:30|4277|4276|4276|4275|4277|4276|4275.5|4274.5|602
1621524040000|2021-05-20 15:20:40|4276.5|4275.5|4276.5|4275|4277|4275.5|4276.5|4275|65
1621524050000|2021-05-20 15:20:50|4277|4276|4277.5|4276.5|4277.5|4276.5|4276|4275|2
1621524060000|2021-05-20 15:21:00|4277|4276|4278|4276.5|4278.5|4277|4277|4276|0
1621524070000|2021-05-20 15:21:10|4278.5|4277|4277.5|4276|4278.5|4277|4277.5|4276|0
1621524080000|2021-05-20 15:21:20|4278|4276.5|4279.5|4278.5|4280|4278.5|4277.5|4276|276
1621524090000|2021-05-20 15:21:30|4280|4279|4281|4280|4281|4280|4280|4279|27
1621524100000|2021-05-20 15:21:40|4280.5|4279.5|4283|4282|4283.5|4282.5|4280.5|4279.5|520
1621524110000|2021-05-20 15:21:50|4283.5|4282.5|4280.5|4279|4283.5|4282.5|4280|4278.5|266
1621524120000|2021-05-20 15:22:00|4280|4278.5|4282|4280.5|4282|4281|4280|4278.5|101
1621524130000|2021-05-20 15:22:10|4282.5|4281|4282.5|4281|4283.5|4282|4282|4280.5|0
1621524140000|2021-05-20 15:22:20|4283|4281.5|4283|4281.5|4283|4281.5|4282.5|4281|0
1621524150000|2021-05-20 15:22:30|4282.5|4281|4283.5|4282|4284|4283|4282.5|4281|84
1621524160000|2021-05-20 15:22:40|4284|4282.5|4283.5|4282|4284|4283|4283|4282|0
1621524170000|2021-05-20 15:22:50|4284|4282.5|4284|4282.5|4284|4282.5|4283.5|4282|0
1621524180000|2021-05-20 15:23:00|4283.5|4282|4283.5|4282.5|4284|4282.5|4283.5|4282|0
1621524190000|2021-05-20 15:23:10|4284|4283|4286|4284.5|4286|4284.5|4284|4283|2
1621524200000|2021-05-20 15:23:20|4285.5|4284|4285.5|4284.5|4287|4285.5|4285.5|4284|385
1621524210000|2021-05-20 15:23:30|4286|4285|4286|4284.5|4286.5|4285|4285.5|4284.5|0
1621524220000|2021-05-20 15:23:40|4286.5|4285|4286|4285|4287.5|4286|4285.5|4284.5|2
1621524230000|2021-05-20 15:23:50|4285.5|4284.5|4286.5|4285|4286.5|4285|4285.5|4284.5|3
1621524240000|2021-05-20 15:24:00|4286|4284.5|4286.5|4285.5|4286.5|4285.5|4285.5|4284.5|0
1621524250000|2021-05-20 15:24:10|4286|4285|4286.5|4285|4287|4286|4286|4284.5|108
1621524260000|2021-05-20 15:24:20|4286|4284.5|4286|4285|4286.5|4285.5|4285.5|4284.5|22
1621524270000|2021-05-20 15:24:30|4286.5|4285.5|4286.5|4285.5|4287|4286|4286.5|4285|15
1621524280000|2021-05-20 15:24:40|4287|4286|4287|4285.5|4288|4286.5|4286.5|4285|137
1621524290000|2021-05-20 15:24:50|4286.5|4285|4284.5|4283.5|4286.5|4285.5|4284.5|4283.5|36
1621524300000|2021-05-20 15:25:00|4285|4284|4285.5|4284|4285.5|4284|4284.5|4283.5|234
1621524310000|2021-05-20 15:25:10|4285|4285|4287|4285.5|4287.5|4286|4285|4284.5|40
1621524320000|2021-05-20 15:25:20|4287.5|4286|4288|4286.5|4288|4286.5|4287|4285.5|82
1621524330000|2021-05-20 15:25:30|4287.5|4286|4288.5|4287.5|4288.5|4287.5|4287.5|4286|66
1621524340000|2021-05-20 15:25:40|4288|4287|4289|4287.5|4289|4287.5|4288|4286.5|275
1621524350000|2021-05-20 15:25:50|4288.5|4287|4288.5|4287.5|4289|4288|4288|4287|102
1621524360000|2021-05-20 15:26:00|4288|4287|4289|4288|4289.5|4288|4288|4287|530
1621524370000|2021-05-20 15:26:10|4288.5|4287.5|4290|4289|4290.5|4289|4288.5|4287.5|178
1621524380000|2021-05-20 15:26:20|4290.5|4289.5|4291|4290|4291.5|4290|4290|4289|790
1621524390000|2021-05-20 15:26:30|4291.5|4290.5|4291|4290|4291.5|4290.5|4290.5|4289|0
1621524400000|2021-05-20 15:26:40|4291.5|4290.5|4290.5|4289.5|4291.5|4290.5|4290|4289|219
1621524410000|2021-05-20 15:26:50|4290|4289|4291|4289.5|4291.5|4290|4290|4289|359
1621524420000|2021-05-20 15:27:00|4291.5|4290|4290.5|4289|4292.5|4291.5|4290.5|4289|192
1621524430000|2021-05-20 15:27:10|4291|4289.5|4292.5|4291|4292.5|4291|4290.5|4289|500
1621524440000|2021-05-20 15:27:20|4292|4290.5|4291|4290|4292.5|4291|4291|4290|370
1621524450000|2021-05-20 15:27:30|4291.5|4290.5|4291|4290|4292.5|4291|4290.5|4289.5|557
1621524460000|2021-05-20 15:27:40|4290.5|4289.5|4292.5|4291.5|4292.5|4291.5|4290.5|4289.5|200
1621524470000|2021-05-20 15:27:50|4292|4291|4290|4288.5|4292.5|4291.5|4289.5|4288|367
1621524480000|2021-05-20 15:28:00|4289.5|4288|4291.5|4290.5|4292|4290.5|4289.5|4288|65
1621524490000|2021-05-20 15:28:10|4291|4290|4291.5|4290|4292|4290.5|4290.5|4289|330
1621524500000|2021-05-20 15:28:20|4291|4289.5|4291.5|4290.5|4292|4291|4291|4289.5|69
1621524510000|2021-05-20 15:28:30|4292.5|4291.5|4293|4291.5|4293|4291.5|4292|4291|20
1621524520000|2021-05-20 15:28:40|4292.5|4291|4292|4290.5|4293|4291.5|4292|4290.5|114
1621524530000|2021-05-20 15:28:50|4291.5|4290|4294|4292|4294|4292|4291.5|4290|625
1621524540000|2021-05-20 15:29:00|4293.5|4291.5|4292.5|4291|4294|4293|4292|4290.5|656
1621524550000|2021-05-20 15:29:10|4292|4290.5|4292|4290.5|4292.5|4291|4291.5|4290|451
1621524560000|2021-05-20 15:29:20|4291.5|4290|4291.5|4290|4292.5|4291|4291.5|4290|35
1621524570000|2021-05-20 15:29:30|4292|4290.5|4293|4291.5|4293|4291.5|4292|4290.5|69
1621524580000|2021-05-20 15:29:40|4292.5|4291|4293.5|4291.5|4294|4292|4292.5|4291|36
1621524590000|2021-05-20 15:29:50|4293|4292|4293|4291|4294|4292|4292|4290.5|505
1621580400000|2021-05-21 07:00:00|4298|4268|4294.5|4274.5|4298|4274.5|4294.5|4268|706
1621580410000|2021-05-21 07:00:10|4293.5|4275.5|4285|4281.5|4293.5|4281.5|4285|4275.5|594
1621580420000|2021-05-21 07:00:20|4286|4284|4287|4284.5|4291|4287.5|4285|4284|4867
1621580430000|2021-05-21 07:00:30|4287.5|4286|4289.5|4287|4290.5|4287|4287.5|4286|1344
1621580440000|2021-05-21 07:00:40|4289|4288|4291|4290|4292|4290.5|4289|4288|1300
1621580450000|2021-05-21 07:00:50|4291.5|4289.5|4291.5|4289.5|4291.5|4290|4290|4289.5|1136
1621580460000|2021-05-21 07:01:00|4292|4290|4295|4293.5|4295|4293.5|4292|4290|1851
1621580470000|2021-05-21 07:01:10|4294.5|4292|4292.5|4291|4294.5|4292|4292.5|4290.5|300
1621580480000|2021-05-21 07:01:20|4293|4291.5|4296|4294.5|4298|4296|4293|4291.5|1930
1621580490000|2021-05-21 07:01:30|4295.5|4294|4296.5|4294.5|4297|4295.5|4293.5|4292|3424
1621580500000|2021-05-21 07:01:40|4297|4295|4296.5|4295|4297|4296|4295.5|4294|310
1621580510000|2021-05-21 07:01:50|4297|4295.5|4298.5|4296.5|4299|4297.5|4297|4295.5|551
1621580520000|2021-05-21 07:02:00|4299|4297.5|4297.5|4295.5|4300|4298.5|4297|4295|6925
1621580530000|2021-05-21 07:02:10|4298|4296|4301.5|4299.5|4301.5|4299.5|4297.5|4296|2076
1621580540000|2021-05-21 07:02:20|4301|4299|4298.5|4298|4301|4299|4298.5|4298|247
1621580550000|2021-05-21 07:02:30|4299|4297.5|4299.5|4298|4300.5|4298.5|4299|4297|794
1621580560000|2021-05-21 07:02:40|4299|4297.5|4298.5|4297|4299|4298|4298.5|4297|180
1621580570000|2021-05-21 07:02:50|4298|4298|4296.5|4295.5|4298|4298|4296.5|4295.5|267
1621580580000|2021-05-21 07:03:00|4296|4294.5|4297.5|4295.5|4297.5|4295.5|4295.5|4294|840
1621580590000|2021-05-21 07:03:10|4298|4296|4299.5|4297.5|4300.5|4297.5|4298|4296|760
1621580600000|2021-05-21 07:03:20|4299|4296.5|4297.5|4295.5|4299|4296.5|4295.5|4293|314
1621580610000|2021-05-21 07:03:30|4298|4296|4299.5|4297|4299.5|4297|4298|4296|206
1621580620000|2021-05-21 07:03:40|4299|4296.5|4299.5|4296.5|4299.5|4297|4297|4295.5|3979
1621580630000|2021-05-21 07:03:50|4299||4298.5||4299||4298.5||1
1621580640000|2021-05-21 07:04:00|4298|4296|4296|4293.5|4298|4296|4296|4293.5|928
1621580660000|2021-05-21 07:04:20|4295.5|4294|4296|4293.5|4296|4294.5|4295.5|4293.5|316
1621580670000|2021-05-21 07:04:30|4295.5|4294|4296|4294|4296|4295.5|4295.5|4294|716
1621580680000|2021-05-21 07:04:40|4296.5|4294.5|4295.5|4293.5|4297|4295.5|4295.5|4293.5|1325
1621580700000|2021-05-21 07:05:00|4295|4293|4294.5|4293|4295|4293|4293.5|4292.5|754
1621580710000|2021-05-21 07:05:10|||||||||1
1621580720000|2021-05-21 07:05:20|4294|4292.5|4292.5|4291|4294|4293|4292.5|4291|568
1621580730000|2021-05-21 07:05:30|4292||4292||4292||4292||585
1621580740000|2021-05-21 07:05:40|4291.5|4289.5|4292.5|4291.5|4293|4291.5|4291.5|4289.5|1998
1621580750000|2021-05-21 07:05:50|4293|4292.5|4294.5|4293|4295.5|4295|4293|4292.5|2343
1621580760000|2021-05-21 07:06:00|4295|4293.5|4295|4294|4295.5|4294|4295|4293.5|732
1621580770000|2021-05-21 07:06:10|4295.5|4293.5|4295|4294|4295.5|4294.5|4294.5|4293.5|1062
1621580780000|2021-05-21 07:06:20|4295.5|4294.5|4297.5|4295.5|4297.5|4297|4295.5|4294.5|3718
1621580790000|2021-05-21 07:06:30|4297|4296|4297|4295.5|4297|4296|4297|4295.5|853
1621580800000|2021-05-21 07:06:40|4296.5|4295|4296.5|4294.5|4297|4296|4295.5|4293.5|5016
1621580810000|2021-05-21 07:06:50|4296|4295|4296.5|4295|4296.5|4295|4295.5|4295|1964
1621580820000|2021-05-21 07:07:00|||||||||267
1621580830000|2021-05-21 07:07:10|4296|4294.5|4294.5|4293|4296|4295.5|4293.5|4292.5|4265
1621580840000|2021-05-21 07:07:20|||||||||253
1621580850000|2021-05-21 07:07:30|4295|4293.5|4295|4293.5|4295.5|4295|4294.5|4293.5|1229
1621580860000|2021-05-21 07:07:40|4295.5|4294|4296.5|4295.5|4297|4295.5|4295.5|4294|2591
1621580870000|2021-05-21 07:07:50|4297|4296.5|4295.5|4294.5|4297|4296.5|4295|4294|3187
1621580880000|2021-05-21 07:08:00|4296|4295|4296.5|4296|4296.5|4296|4296|4294.5|602
1621580890000|2021-05-21 07:08:10|4296|4295|4296.5|4296|4296.5|4296|4296|4294.5|279
1621580900000|2021-05-21 07:08:20|4296|4295|4296|4295|4296|4295|4296|4295|509
1621580910000|2021-05-21 07:08:30|4295.5|4295.5|4297|4296|4297|4296|4295.5|4295.5|1364
1621580920000|2021-05-21 07:08:40|4296.5|4295.5|4294.5|4294|4297|4295.5|4294|4293|6546
1621580930000|2021-05-21 07:08:50|4295|4293.5|4295|4294|4295|4294.5|4294.5|4293.5|2196
1621580940000|2021-05-21 07:09:00|4294.5|4293.5|4292|4291|4294.5|4293.5|4292|4291|5223
1621580960000|2021-05-21 07:09:20|4291.5|4290.5|4291.5|4291|4291.5|4291|4291.5|4290.5|1270
1621580970000|2021-05-21 07:09:30|4292|4291.5|4292.5|4291|4292.5|4291.5|4291.5|4291|1616
1621580980000|2021-05-21 07:09:40|4293|4291.5|4293|4292|4293.5|4292|4293|4291.5|134
1621580990000|2021-05-21 07:09:50|4292.5|4292.5|4294.5|4293|4294.5|4293|4292.5|4292|1511
1621581000000|2021-05-21 07:10:00|4294|4292.5|4294|4292|4294.5|4293|4293|4292|3264
1621581010000|2021-05-21 07:10:10|4294.5|4292.5|4294|4292.5|4294.5|4293|4294|4292|230
1621581020000|2021-05-21 07:10:20|4294.5|4293|4294|4292.5|4295|4294|4294|4292.5|1002
1621581030000|2021-05-21 07:10:30|4293.5|4292|4292.5|4291.5|4294|4292|4292.5|4291.5|2821
1621581040000|2021-05-21 07:10:40|4292|4291|4290.5|4289.5|4292.5|4291.5|4290.5|4289.5|2810
1621581050000|2021-05-21 07:10:50|4290|4289|4289.5|4288.5|4290|4289|4289|4288.5|537
1621581060000|2021-05-21 07:11:00|4290|4289|4290.5|4289|4290.5|4289|4290|4289|1317
1621581070000|2021-05-21 07:11:10|4290|4289.5|4291|4289.5|4291|4290|4289.5|4289.5|1178
1621581080000|2021-05-21 07:11:20|4290.5|4290|4291|4289.5|4291|4290|4290.5|4289.5|544
1621581090000|2021-05-21 07:11:30|4291.5|4290|4291.5|4290|4291.5|4290|4291.5|4289.5|414
1621581100000|2021-05-21 07:11:40|4292|4290.5|4292|4290.5|4292|4291|4292|4290.5|860
1621581120000|2021-05-21 07:12:00|4292.5|4291|4294|4293|4294|4293.5|4292.5|4291|2351
1621581130000|2021-05-21 07:12:10|||||||||115
1621581140000|2021-05-21 07:12:20|4293.5|4293.5|4293.5|4293|4294|4293.5|4293|4292.5|5426
1621581150000|2021-05-21 07:12:30|4293|4292.5|4293|4292|4293|4292.5|4292.5|4291.5|2888
1621581160000|2021-05-21 07:12:40|4292.5|4291.5|4289.5|4288.5|4293|4291.5|4289.5|4288|2817
1621581170000|2021-05-21 07:12:50|4289||4289||4289||4289||0
1621581180000|2021-05-21 07:13:00|4289.5|4288|4290.5|4289.5|4291.5|4290|4289.5|4288|1130
1621581190000|2021-05-21 07:13:10|4290|4288.5|4289.5|4288.5|4290|4288.5|4289|4288.5|975
1621581200000|2021-05-21 07:13:20|||||||||167
1621581210000|2021-05-21 07:13:30|||||||||22
1621581220000|2021-05-21 07:13:40|4290|4289|4290.5|4289|4291|4289.5|4290|4289|233
1621581240000|2021-05-21 07:14:00|||||||||5
1621581250000|2021-05-21 07:14:10|||||||||628
1621581270000|2021-05-21 07:14:30|||||||||147
1621581280000|2021-05-21 07:14:40||4289.5||4289.5||4289.5||4289.5|0
1621581290000|2021-05-21 07:14:50|4291.5|4290|4292|4290.5|4292|4291|4290.5|4289.5|2221
1621581300000|2021-05-21 07:15:00|4292.5|4291|4293.5|4292|4293.5|4292|4292|4291|1403
1621581310000|2021-05-21 07:15:10|4293|4291.5|4293.5|4291.5|4293.5|4292|4292|4291|3292
1621581320000|2021-05-21 07:15:20|4293|4292|4293|4292|4293|4292|4293|4292|14
1621581330000|2021-05-21 07:15:30|||||||||168
1621581340000|2021-05-21 07:15:40|4292.5|4292.5|4293.5|4293|4293.5|4293|4292.5|4292|901
1621581350000|2021-05-21 07:15:50|4294|4292.5|4294|4293|4294|4293.5|4293.5|4292.5|1982
1621581360000|2021-05-21 07:16:00|||||||||601
1621581370000|2021-05-21 07:16:10|4294.5|4293.5|4294.5|4293|4294.5|4294|4293.5|4293|5040
1621581380000|2021-05-21 07:16:20|4294||4294||4294||4294||183
1621581390000|2021-05-21 07:16:30|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4292.5|4292|1760
1621581400000|2021-05-21 07:16:40|4293||4293||4293||4293||0
1621581430000|2021-05-21 07:17:10|4292.5|4292|4293|4292.5|4293|4292.5|4292.5|4292|0
1621581450000|2021-05-21 07:17:30|4292.5|4291.5|4292.5|4291.5|4293|4292|4292|4291.5|1246
1621581460000|2021-05-21 07:17:40|4292|4291|4291|4289.5|4292.5|4291|4291|4289.5|2782
1621581470000|2021-05-21 07:17:50|4290.5||4290.5||4290.5||4290.5||628
1621581490000|2021-05-21 07:18:10|4290|4289|4290|4289.5|4290|4289.5|4289.5|4289|252
1621581500000|2021-05-21 07:18:20|4289.5|4289|4288.5|4288|4289.5|4289|4288.5|4288|1429
1621581510000|2021-05-21 07:18:30|4288|4287.5|4288|4287|4288.5|4287.5|4288|4287|176
1621581520000|2021-05-21 07:18:40|4287.5|4286.5|4286.5|4285.5|4288|4287|4286|4285.5|710
1621581530000|2021-05-21 07:18:50|4286|4284.5|4285|4284.5|4286|4285|4285|4284|9
1621581540000|2021-05-21 07:19:00|4285.5|4285|4286|4284.5|4286|4285|4285.5|4284.5|2002
1621581550000|2021-05-21 07:19:10|4285.5|4285|4286.5|4285.5|4287|4285.5|4285.5|4284.5|0
1621581560000|2021-05-21 07:19:20|4287|4286|4287|4286.5|4290|4289|4287|4285.5|5536
1621581570000|2021-05-21 07:19:30|4286.5|4286|4287.5|4286.5|4287.5|4287|4286.5|4286|20941
1621581580000|2021-05-21 07:19:40|4288|4287|4288.5|4287|4288.5|4287.5|4287.5|4286.5|669
1621581590000|2021-05-21 07:19:50|4288||4288||4288||4288||0
1621581600000|2021-05-21 07:20:00|4288.5|4287.5|4289|4288|4289|4288|4288.5|4287.5|685
1621581610000|2021-05-21 07:20:10|4289.5|4289|4289.5|4288.5|4289.5|4289|4289|4288.5|405
1621581620000|2021-05-21 07:20:20|4289|4289|4289.5|4288.5|4289.5|4289|4289|4288.5|149
1621581630000|2021-05-21 07:20:30|||||||||2
1621581640000|2021-05-21 07:20:40|4289|4288|4289|4288|4289|4288|4288.5|4288|1206
1621581650000|2021-05-21 07:20:50|4288.5||4288.5||4288.5||4288.5||185
1621581660000|2021-05-21 07:21:00|4288|4287|4288|4287|4288.5|4288|4288|4287|385
1621581670000|2021-05-21 07:21:10|4288.5|4287.5|4289.5|4288.5|4290|4289|4288.5|4287.5|628
1621581680000|2021-05-21 07:21:20|4290|4289|4291|4289.5|4291|4290.5|4290|4289|457
1621581690000|2021-05-21 07:21:30|4291.5|4290|4292.5|4291.5|4293|4292|4291.5|4290|1160
1621581700000|2021-05-21 07:21:40|4292|4292|4292.5|4291.5|4293.5|4292.5|4292|4291.5|1628
1621581710000|2021-05-21 07:21:50|4293|4292|4292.5|4291.5|4293.5|4292|4292.5|4291.5|3152
1621581720000|2021-05-21 07:22:00|4293|4292|4293|4292.5|4293.5|4292.5|4293|4292|583
1621581730000|2021-05-21 07:22:10|||||||||6
1621581740000|2021-05-21 07:22:20|4293.5||4293.5||4293.5||4293.5||149
1621581750000|2021-05-21 07:22:30|4293|4292|4292.5|4291.5|4293.5|4292|4290|4289.5|7585
1621581760000|2021-05-21 07:22:40|4292|4291|4291.5|4290.5|4292.5|4292|4291.5|4290.5|3094
1621581780000|2021-05-21 07:23:00|4291|4290|4290.5|4290|4291|4290.5|4290.5|4290|1847
1621581790000|2021-05-21 07:23:10|4290|4289.5|4290|4289|4290|4289.5|4289.5|4288.5|1759
1621581800000|2021-05-21 07:23:20|4289.5|4288.5|4288.5|4288|4290|4289|4288.5|4288|2349
1621581810000|2021-05-21 07:23:30|4288|4287.5|4287|4286.5|4288|4287.5|4287|4286.5|1093
1621581820000|2021-05-21 07:23:40|4287.5|4287|4287.5|4286.5|4288|4287|4287.5|4286.5|904
1621581830000|2021-05-21 07:23:50||4287||4286.5||4287||4286.5|227
1621581850000|2021-05-21 07:24:10|4288|4287|4288|4287|4288.5|4287.5|4288|4287|435
1621581860000|2021-05-21 07:24:20||4287.5||4287||4287.5||4287|1
1621581870000|2021-05-21 07:24:30||4287.5||4287||4287.5||4287|59
1621581880000|2021-05-21 07:24:40|4287.5|4286.5|4287.5|4286.5|4287.5|4287|4287.5|4286.5|1207
1621581900000|2021-05-21 07:25:00|4288|4287|4288|4287.5|4288|4287.5|4287.5|4287|1250
1621581910000|2021-05-21 07:25:10|4289|4288|4288.5|4288|4289.5|4288|4288.5|4288|403
1621581920000|2021-05-21 07:25:20|4288|4287.5|4287.5|4287|4288.5|4288|4287.5|4287|3312
1621581930000|2021-05-21 07:25:30|4288|4287.5|4289.5|4288.5|4289.5|4288.5|4288|4287.5|587
1621581940000|2021-05-21 07:25:40|||||||||5
1621581960000|2021-05-21 07:26:00|||||||||63
1621581980000|2021-05-21 07:26:20|||||||||268
1621581990000|2021-05-21 07:26:30|4289|4288|4288|4287.5|4289.5|4288.5|4288|4287.5|3501
1621582000000|2021-05-21 07:26:40|||||||||88
1621582010000|2021-05-21 07:26:50|4287.5|4287|4286.5|4286|4288|4287.5|4286.5|4286|1307
1621582020000|2021-05-21 07:27:00|4287|4285.5|4287.5|4286.5|4288|4286.5|4287|4285.5|713
1621582040000|2021-05-21 07:27:20|4287|4286|4287.5|4286.5|4288|4286.5|4286|4285.5|2344
1621582050000|2021-05-21 07:27:30|4287|4287|4287.5|4286.5|4288.5|4287.5|4287|4286.5|1410
1621582080000|2021-05-21 07:28:00||4287||4287||4287||4286.5|426
1621582090000|2021-05-21 07:28:10|4287|4286.5|4287.5|4287|4287.5|4287|4287|4286.5|596
1621582100000|2021-05-21 07:28:20|4287|4286.5|4286|4285.5|4287.5|4287|4286|4285.5|2829
1621582110000|2021-05-21 07:28:30|4286.5||4286.5||4287||4286.5||647
1621582120000|2021-05-21 07:28:40|4287|4286|4287.5|4287|4287.5|4287|4286.5|4285.5|649
1621582130000|2021-05-21 07:28:50|4287|4286|4286.5|4286|4287.5|4286.5|4286.5|4286|570
1621582140000|2021-05-21 07:29:00|4286|4285.5|4286|4285.5|4286.5|4286|4285.5|4285|1978
1621582150000|2021-05-21 07:29:10|4286.5|4286|4285.5|4285|4287|4286|4285.5|4285|697
1621582160000|2021-05-21 07:29:20|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|360
1621582170000|2021-05-21 07:29:30|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284|1218
1621582180000|2021-05-21 07:29:40|4284.5|4284|4284|4283.5|4285|4284.5|4284|4283.5|146
1621582190000|2021-05-21 07:29:50|4283.5|4283|4282|4281|4283.5|4283|4282|4280.5|26
1621582200000|2021-05-21 07:30:00|4281.5|4280.5|4283|4282|4284|4283|4281|4280|5922
1621582210000|2021-05-21 07:30:10|4283.5|4282.5|4283.5|4283|4284|4283|4283.5|4282.5|311
1621582220000|2021-05-21 07:30:20|4284.5|4283.5|4287|4286|4287.5|4286.5|4284|4283.5|1811
1621582230000|2021-05-21 07:30:30|4286.5|4285.5|4286.5|4285.5|4287|4286|4285.5|4284.5|1857
1621582240000|2021-05-21 07:30:40|4287|4285|4286|4285|4287|4285.5|4285|4284.5|551
1621582250000|2021-05-21 07:30:50|4286.5|4285.5|4286.5|4285.5|4287|4285.5|4286.5|4285.5|1
1621582260000|2021-05-21 07:31:00|4286|4286|4287|4286.5|4287|4286.5|4286|4285.5|560
1621582270000|2021-05-21 07:31:10|4288|4287|4288.5|4287.5|4289.5|4288|4288|4287|631
1621582280000|2021-05-21 07:31:20|4289.5|4288|4288.5|4287.5|4290|4288.5|4288.5|4287.5|560
1621582290000|2021-05-21 07:31:30|4288|4287|4287|4285.5|4288.5|4287|4287|4285.5|1769
1621582300000|2021-05-21 07:31:40||4286||4285.5||4286||4285.5|46
1621582310000|2021-05-21 07:31:50|4286.5||4286.5||4286.5||4286.5||60
1621582320000|2021-05-21 07:32:00|4286|4285|4285|4284|4286.5|4285.5|4285|4284|628
1621582330000|2021-05-21 07:32:10|4284.5|4283.5|4283|4282.5|4285|4283.5|4283|4282.5|1882
1621582340000|2021-05-21 07:32:20|4282.5|4281.5|4283|4282|4283.5|4282.5|4282.5|4281.5|1247
1621582350000|2021-05-21 07:32:30|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|574
1621582360000|2021-05-21 07:32:40|4282||4282||4282.5||4282||31
1621582370000|2021-05-21 07:32:50|4282.5|4282|4283.5|4282.5|4283.5|4282.5|4282|4281.5|586
1621582380000|2021-05-21 07:33:00|||||||||139
1621582390000|2021-05-21 07:33:10|4284|4283|4283.5|4283|4284|4283|4283.5|4283|208
1621582400000|2021-05-21 07:33:20|4283|4282.5|4284.5|4283|4284.5|4283.5|4283|4282.5|938
1621582410000|2021-05-21 07:33:30|4284|4283.5|4284|4283.5|4284.5|4283.5|4284|4283.5|11
1621582420000|2021-05-21 07:33:40|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|271
1621582430000|2021-05-21 07:33:50|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|504
1621582440000|2021-05-21 07:34:00|4283|4282.5|4282.5|4281.5|4283|4282.5|4282.5|4281.5|1002
1621582460000|2021-05-21 07:34:20|4282|4281|4281.5|4280.5|4282|4281.5|4281.5|4280|1527
1621582470000|2021-05-21 07:34:30|4281|4281|4281|4280.5|4281.5|4281|4281|4280.5|390
1621582480000|2021-05-21 07:34:40|4281.5|4281|4282|4281|4282|4281|4281.5|4281|201
1621582490000|2021-05-21 07:34:50|4281.5||4281.5||4281.5||4281.5||100
1621582500000|2021-05-21 07:35:00|4281|4280.5|4280.5|4280|4281.5|4281|4280.5|4280|2251
1621582510000|2021-05-21 07:35:10|4280|4279|4281.5|4280|4281.5|4280|4280|4279|585
1621582520000|2021-05-21 07:35:20||4280.5||4280.5||4280.5||4280.5|0
1621582530000|2021-05-21 07:35:30||4280||4280||4280||4280|0
1621582540000|2021-05-21 07:35:40|4281||4281||4281||4281||23
1621582550000|2021-05-21 07:35:50|4280.5|4279.5|4280|4279|4280.5|4279.5|4280|4279|957
1621582560000|2021-05-21 07:36:00|4279.5|4278.5|4279.5|4278.5|4280|4279|4279|4278.5|693
1621582570000|2021-05-21 07:36:10|4280|4279|4280.5|4279.5|4280.5|4279.5|4280|4279|1170
1621582580000|2021-05-21 07:36:20|4281|4280|4280|4279.5|4281|4280.5|4280|4279.5|396
1621582600000|2021-05-21 07:36:40|4280.5|4280|4280.5|4279.5|4281|4280|4280.5|4279.5|305
1621582610000|2021-05-21 07:36:50|4280|4279|4279.5|4279|4280|4279|4279.5|4279|268
1621582620000|2021-05-21 07:37:00|4280|4279.5|4280.5|4279|4280.5|4279.5|4280|4279|386
1621582630000|2021-05-21 07:37:10|4280|4278.5|4280.5|4279.5|4280.5|4280|4279.5|4278.5|955
1621582640000|2021-05-21 07:37:20||4280||4279.5||4280||4279.5|1056
1621582650000|2021-05-21 07:37:30|||||||||15
1621582660000|2021-05-21 07:37:40|4281|4280|4280.5|4279.5|4281|4280|4280.5|4279.5|1055
1621582670000|2021-05-21 07:37:50||4280||4279.5||4280||4279.5|68
1621582680000|2021-05-21 07:38:00||4280||4280||4280||4280|44
1621582690000|2021-05-21 07:38:10|4281|4280.5|4281|4280.5|4281.5|4280.5|4281|4280.5|456
1621582720000|2021-05-21 07:38:40|4280.5|4280|4281|4280|4281|4280|4280.5|4280|1089
1621582730000|2021-05-21 07:38:50|||||||||34
1621582740000|2021-05-21 07:39:00||4280.5||4280.5||4280.5||4280.5|108
1621582750000|2021-05-21 07:39:10||4280||4280||4280||4280|343
1621582780000|2021-05-21 07:39:40|4280.5|4280.5|4281|4280.5|4281|4280.5|4280.5|4280|447
1621582790000|2021-05-21 07:39:50||4280||4280.5||4280.5||4280|397
1621582800000|2021-05-21 07:40:00|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|525
1621582810000|2021-05-21 07:40:10|4281||4281||4281||4281||175
1621582830000|2021-05-21 07:40:30|4280.5||4280.5||4281||4280.5||0
1621582840000|2021-05-21 07:40:40|4281|4280.5|4280.5|4280|4281|4280.5|4280|4279.5|2007
1621582850000|2021-05-21 07:40:50|4280|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|122
1621582870000|2021-05-21 07:41:10|4280||4280||4280||4280||0
1621582880000|2021-05-21 07:41:20|4279.5|4279|4280|4279|4280.5|4280|4279.5|4279|3450
1621582890000|2021-05-21 07:41:30|||||||||1
1621582910000|2021-05-21 07:41:50|||||||||209
1621582930000|2021-05-21 07:42:10|4279.5|4278.5|4277.5|4277|4279.5|4278.5|4277.5|4277|1973
1621582940000|2021-05-21 07:42:20|4278|4277.5|4275.5|4275|4278.5|4277.5|4275.5|4275|1788
1621582950000|2021-05-21 07:42:30|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|50
1621582960000|2021-05-21 07:42:40|4275.5|4274.5|4275.5|4274.5|4275.5|4275|4275|4274|333
1621582970000|2021-05-21 07:42:50|4275|4274|4275|4274.5|4275|4274.5|4275|4274|101
1621582980000|2021-05-21 07:43:00|4274.5|4274|4275|4274|4275|4274|4274.5|4274|429
1621582990000|2021-05-21 07:43:10|4274.5|4274.5|4274|4273|4275|4274.5|4274|4273|255
1621583000000|2021-05-21 07:43:20|4274.5|4273.5|4274|4273|4275|4274|4274|4273|2159
1621583010000|2021-05-21 07:43:30|4273.5|4272.5|4273.5|4272.5|4273.5|4273|4273|4272|1229
1621583020000|2021-05-21 07:43:40|4273|4272|4273|4272|4273|4272|4272.5|4272|564
1621583040000|2021-05-21 07:44:00|4273.5|4272.5|4275|4274|4275|4274|4273.5|4272|2320
1621583050000|2021-05-21 07:44:10||4273.5||4274||4274||4273.5|215
1621583060000|2021-05-21 07:44:20|4275.5|4274.5|4276|4275|4276.5|4275|4275.5|4274.5|647
1621583070000|2021-05-21 07:44:30|4276.5|4275.5|4276.5|4276|4277|4276|4276.5|4275.5|158
1621583080000|2021-05-21 07:44:40||4275.5||4275.5||4275.5||4275.5|3
1621583090000|2021-05-21 07:44:50|||||||||121
1621583100000|2021-05-21 07:45:00|4277|4276|4277.5|4276.5|4278|4277|4277|4276|372
1621583120000|2021-05-21 07:45:20|4277|4276|4275|4274|4277.5|4276.5|4274.5|4274|2861
1621583130000|2021-05-21 07:45:30|4274.5|4273.5|4273|4272.5|4275|4273.5|4273|4271.5|744
1621583140000|2021-05-21 07:45:40||4272||4272||4272||4272|96
1621583150000|2021-05-21 07:45:50||4272.5||4272.5||4272.5||4272.5|0
1621583160000|2021-05-21 07:46:00||4272||4272||4272.5||4272|41
1621583170000|2021-05-21 07:46:10|4272.5|4272.5|4273|4272|4273|4272.5|4272.5|4272|1
1621583190000|2021-05-21 07:46:30|4273.5|4272.5|4273.5|4272.5|4273.5|4273|4273.5|4272.5|1024
1621583200000|2021-05-21 07:46:40|4273|4272|4273|4272.5|4273|4272.5|4272.5|4272|607
1621583210000|2021-05-21 07:46:50|4273.5||4273.5||4273.5||4273.5||0
1621583220000|2021-05-21 07:47:00|4274|4273|4274|4273|4274|4273.5|4274|4273|286
1621583230000|2021-05-21 07:47:10|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|1
1621583240000|2021-05-21 07:47:20|4273|4272|4272|4271.5|4273.5|4272|4272|4271.5|1921
1621583250000|2021-05-21 07:47:30|4272.5|4272|4272.5|4271.5|4272.5|4272|4272.5|4271.5|277
1621583260000|2021-05-21 07:47:40|4272|4271|4272|4271|4272.5|4271|4271.5|4271|530
1621583270000|2021-05-21 07:47:50|4271.5||4272||4272||4271.5||294
1621583280000|2021-05-21 07:48:00|4271.5||4271.5||4272||4271.5||0
1621583310000|2021-05-21 07:48:30|4271|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270|411
1621583320000|2021-05-21 07:48:40|4272|4271|4272.5|4271.5|4272.5|4271.5|4272|4270.5|1086
1621583330000|2021-05-21 07:48:50|4272||4272.5||4272.5||4272||0
1621583360000|2021-05-21 07:49:20|4272|4271|4271.5|4270|4272|4271|4271.5|4270|1687
1621583370000|2021-05-21 07:49:30||4270.5||4270.5||4270.5||4270.5|0
1621583380000|2021-05-21 07:49:40|4271|4270|4271.5|4270.5|4271.5|4270.5|4270.5|4270|392
1621583390000|2021-05-21 07:49:50|||||||||70
1621583400000|2021-05-21 07:50:00|4271|4270|4271.5|4271|4271.5|4271|4270.5|4270|1570
1621583410000|2021-05-21 07:50:10|4271|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270.5|60
1621583420000|2021-05-21 07:50:20||4271||4270.5||4271||4270.5|0
1621583430000|2021-05-21 07:50:30|4271||4271||4271||4271||736
1621583440000|2021-05-21 07:50:40|4270.5|4270|4271.5|4271|4271.5|4271|4270|4268.5|1932
1621583450000|2021-05-21 07:50:50|4272|4271.5|4272|4271.5|4272.5|4271.5|4271.5|4271|1325
1621583470000|2021-05-21 07:51:10|4271.5|4271|4271.5|4271|4272|4271.5|4271.5|4271|491
1621583480000|2021-05-21 07:51:20|4272|4271.5|4273|4272|4273.5|4272.5|4272|4271.5|1130
1621583490000|2021-05-21 07:51:30|4272.5|4271.5|4273.5|4273|4273.5|4273|4272|4271.5|1798
1621583520000|2021-05-21 07:52:00|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|1332
1621583530000|2021-05-21 07:52:10|4274|4273.5|4274|4273|4274|4273.5|4274|4273|757
1621583540000|2021-05-21 07:52:20|4273.5|4273.5|4273.5|4273|4273.5|4273.5|4273.5|4273|276
1621583550000|2021-05-21 07:52:30|4274|4273.5|4274.5|4273.5|4274.5|4273.5|4273.5|4273|892
1621583560000|2021-05-21 07:52:40|4274|4274|4274|4273|4274.5|4274|4273.5|4273|1633
1621583570000|2021-05-21 07:52:50|4274.5|4273.5|4275|4274|4275|4274.5|4274|4273|2294
1621583590000|2021-05-21 07:53:10|4274.5|4273.5|4274|4273.5|4274.5|4273.5|4274|4273.5|1695
1621583600000|2021-05-21 07:53:20|4274.5|4274|4275|4274|4275|4274|4274.5|4274|1092
1621583620000|2021-05-21 07:53:40||4274.5||4274.5||4274.5||4274.5|572
1621583630000|2021-05-21 07:53:50|4275.5|4275|4275.5|4274.5|4276|4275|4275.5|4274.5|145
1621583640000|2021-05-21 07:54:00|4275||4275.5||4275.5||4275||0
1621583670000|2021-05-21 07:54:30|4275|4274|4274.5|4274|4275|4274.5|4274.5|4274|3454
1621583680000|2021-05-21 07:54:40|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|1163
1621583690000|2021-05-21 07:54:50|4276|4275|4277|4276|4277|4276|4276|4274.5|392
1621583700000|2021-05-21 07:55:00|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|350
1621583710000|2021-05-21 07:55:10|4277||4276.5||4277||4276.5||97
1621583720000|2021-05-21 07:55:20|4277|4276|4277|4276.5|4277|4276.5|4277|4276|200
1621583730000|2021-05-21 07:55:30|4277.5|4276|4276.5|4275.5|4277.5|4276|4276|4275.5|1997
1621583740000|2021-05-21 07:55:40|4276|4275|4275.5|4275|4276|4275|4275.5|4275|336
1621583750000|2021-05-21 07:55:50|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275|422
1621583760000|2021-05-21 07:56:00|||||||||1
1621583770000|2021-05-21 07:56:10|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4274.5|398
1621583780000|2021-05-21 07:56:20|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|50
1621583790000|2021-05-21 07:56:30|||||||||334
1621583800000|2021-05-21 07:56:40||4275||4275||4275||4275|0
1621583820000|2021-05-21 07:57:00|4276.5|4275.5|4275.5|4274.5|4276.5|4275.5|4275|4274.5|2449
1621583850000|2021-05-21 07:57:30||4275||4274.5||4275||4274.5|0
1621583860000|2021-05-21 07:57:40|||||||||39
1621583870000|2021-05-21 07:57:50|4275||4275||4275||4275||0
1621583880000|2021-05-21 07:58:00|||||||||400
1621583900000|2021-05-21 07:58:20|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|939
1621583910000|2021-05-21 07:58:30|4275|4274.5|4275|4274.5|4275.5|4275|4275|4274.5|485
1621583920000|2021-05-21 07:58:40|4274.5|4274|4275|4274|4275|4274|4274.5|4273.5|2205
1621583930000|2021-05-21 07:58:50|4274.5|4273.5|4273.5|4273|4274.5|4273.5|4273.5|4273|761
1621583940000|2021-05-21 07:59:00|4273|4272.5|4274|4273.5|4274|4273.5|4273|4272.5|1792
1621583950000|2021-05-21 07:59:10|4273.5|4273|4274|4273|4274|4273|4273.5|4272.5|286
1621583960000|2021-05-21 07:59:20|4273.5|4272.5|4273|4272.5|4273.5|4272.5|4273|4272|451
1621583970000|2021-05-21 07:59:30|||||||||156
1621583980000|2021-05-21 07:59:40|4273.5|4273|4274|4273|4274|4273.5|4273.5|4273|1182
1621583990000|2021-05-21 07:59:50||4273.5||4273.5||4273.5||4273.5|20
1621584000000|2021-05-21 08:00:00|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|55
1621584010000|2021-05-21 08:00:10|4273.5|4273|4274|4273|4274|4273|4273.5|4273|243
1621584020000|2021-05-21 08:00:20|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272.5|848
1621584030000|2021-05-21 08:00:30|4273|4272|4272.5|4272|4273|4272|4272.5|4271.5|627
1621584040000|2021-05-21 08:00:40|||||||||386
1621584050000|2021-05-21 08:00:50|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|0
1621584060000|2021-05-21 08:01:00|4272|4271.5|4270|4269.5|4272|4271.5|4269|4268.5|3162
1621584070000|2021-05-21 08:01:10|4269.5|4269|4270|4269|4270|4269.5|4269.5|4269|911
1621584080000|2021-05-21 08:01:20|4269.5|4268.5|4271|4270.5|4271.5|4271|4269.5|4268.5|4369
1621584090000|2021-05-21 08:01:30|4271.5|4271|4271.5|4270.5|4271.5|4271|4271|4270|1269
1621584100000|2021-05-21 08:01:40|4271|4270|4271|4270|4271.5|4270.5|4271|4270|245
1621584110000|2021-05-21 08:01:50|4271.5|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|22
1621584120000|2021-05-21 08:02:00|4272|4271.5|4272|4271|4272.5|4271.5|4272|4271|527
1621584130000|2021-05-21 08:02:10|4271.5|4270.5|4271|4270.5|4271.5|4271|4271|4270.5|1788
1621584140000|2021-05-21 08:02:20|||||||||382
1621584150000|2021-05-21 08:02:30|||||||||126
1621584160000|2021-05-21 08:02:40|||||||||161
1621584170000|2021-05-21 08:02:50|||||||||13
1621584180000|2021-05-21 08:03:00|||||||||17
1621584190000|2021-05-21 08:03:10|4271.5||4271||4271.5||4271||1025
1621584200000|2021-05-21 08:03:20|4270.5|4270|4271.5|4271|4271.5|4271|4270.5|4270|1000
1621584210000|2021-05-21 08:03:30|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|824
1621584220000|2021-05-21 08:03:40|||||||||125
1621584230000|2021-05-21 08:03:50|4271.5|4271|4271.5|4270.5|4272|4271|4271|4270.5|2229
1621584240000|2021-05-21 08:04:00|4271|4270|4270.5|4270|4271.5|4270.5|4270.5|4269.5|1340
1621584250000|2021-05-21 08:04:10|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|2
1621584260000|2021-05-21 08:04:20|4269.5|4269|4270|4269|4270|4269|4269.5|4269|102
1621584280000|2021-05-21 08:04:40|4270.5|4269.5|4270.5|4269.5|4270.5|4270|4270.5|4269.5|2201
1621584290000|2021-05-21 08:04:50|||||||||182
1621584300000|2021-05-21 08:05:00|4270|4270|4270.5|4270|4270.5|4270|4270|4270|962
1621584310000|2021-05-21 08:05:10|4270|4269|4270.5|4269|4270.5|4269.5|4270|4269|555
1621584320000|2021-05-21 08:05:20|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|95
1621584350000|2021-05-21 08:05:50|||||||||10
1621584360000|2021-05-21 08:06:00|4269|4268.5|4268|4267|4269.5|4269|4267.5|4267|1932
1621584370000|2021-05-21 08:06:10|4267.5|4266.5|4267.5|4266.5|4268|4266.5|4267.5|4266.5|0
1621584380000|2021-05-21 08:06:20|4267||4267.5||4267.5||4267||0
1621584390000|2021-05-21 08:06:30|4268|4267|4268|4267|4269|4268.5|4267.5|4267|4078
1621584400000|2021-05-21 08:06:40|4267.5|4267.5|4269.5|4268.5|4269.5|4269|4267.5|4267.5|997
1621584410000|2021-05-21 08:06:50|4269||4269||4269||4269||0
1621584420000|2021-05-21 08:07:00|4269.5|4269|4269.5|4268.5|4269.5|4269|4269.5|4268.5|70
1621584430000|2021-05-21 08:07:10|4269|4268|4268.5|4267.5|4269.5|4268|4268.5|4267|1080
1621584440000|2021-05-21 08:07:20|4268||4268.5||4268.5||4268||0
1621584450000|2021-05-21 08:07:30|||||||||198
1621584460000|2021-05-21 08:07:40||4268||4268||4268||4268|348
1621584470000|2021-05-21 08:07:50|4269|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268.5|43
1621584480000|2021-05-21 08:08:00|4269|4268|4269|4267.5|4269.5|4268|4268.5|4267.5|1390
1621584490000|2021-05-21 08:08:10|4269.5|4268|4271|4270|4271|4270|4269.5|4268|825
1621584500000|2021-05-21 08:08:20|4270.5||4271||4271||4270.5||69
1621584520000|2021-05-21 08:08:40||4270.5||4270||4270.5||4270|612
1621584530000|2021-05-21 08:08:50|4270.5|4269.5|4269.5|4269|4270.5|4269.5|4269.5|4269|2357
1621584550000|2021-05-21 08:09:10|4269|4268.5|4268.5|4267.5|4269.5|4269|4268|4267|2848
1621584560000|2021-05-21 08:09:20|4269|4268|4269|4268|4269.5|4268.5|4269|4268|47
1621584580000|2021-05-21 08:09:40|4269.5|4268.5|4270|4269.5|4270|4269.5|4269.5|4268.5|772
1621584590000|2021-05-21 08:09:50|4270.5|4270|4271|4270.5|4271.5|4271|4270.5|4270|556
1621584600000|2021-05-21 08:10:00|4270.5|4270|4271|4270|4271|4270|4270.5|4270|234
1621584610000|2021-05-21 08:10:10|4270.5|4270.5|4271|4270|4271|4270.5|4270.5|4270|53
1621584630000|2021-05-21 08:10:30|4270.5|4269.5|4269|4268|4270.5|4269.5|4269|4268|1740
1621584640000|2021-05-21 08:10:40|4268.5|4267.5|4268.5|4267.5|4268.5|4268|4268.5|4267.5|0
1621584650000|2021-05-21 08:10:50||4268||4267.5||4268||4267.5|602
1621584660000|2021-05-21 08:11:00|4268|4267|4267.5|4267|4268|4267|4267.5|4267|355
1621584670000|2021-05-21 08:11:10|4267|4266.5|4267|4266|4267|4266.5|4267|4266|15
1621584680000|2021-05-21 08:11:20|4267.5|4265.5|4266|4265.5|4267.5|4266|4265.5|4265|2598
1621584690000|2021-05-21 08:11:30|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|279
1621584700000|2021-05-21 08:11:40|4265|4264.5|4265|4264|4265|4264.5|4265|4264|137
1621584710000|2021-05-21 08:11:50|4264.5|4263.5|4265|4264|4265|4264|4264|4263|1657
1621584720000|2021-05-21 08:12:00|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|2
1621584740000|2021-05-21 08:12:20|4265|4264|4265.5|4264|4265.5|4264.5|4264.5|4263|2012
1621584750000|2021-05-21 08:12:30|4265|4263.5|4264.5|4263.5|4265|4263.5|4264.5|4263.5|0
1621584760000|2021-05-21 08:12:40|4264|4263|4263.5|4262.5|4264|4263|4263.5|4262.5|0
1621584780000|2021-05-21 08:13:00|4263|4262|4263|4262|4263.5|4262|4262.5|4262|2682
1621584790000|2021-05-21 08:13:10|4263.5|4262.5|4263|4262|4263.5|4262.5|4263|4262|576
1621584800000|2021-05-21 08:13:20|4262.5|4261.5|4262.5|4261.5|4262.5|4262|4262.5|4261.5|576
1621584810000|2021-05-21 08:13:30|4262||4262||4262.5||4262||100
1621584820000|2021-05-21 08:13:40||4261||4261||4261.5||4261|171
1621584830000|2021-05-21 08:13:50|4261.5|4260.5|4261|4260|4261.5|4260.5|4261|4260|608
1621584840000|2021-05-21 08:14:00|||||||||87
1621584850000|2021-05-21 08:14:10|4261.5|4260.5|4262.5|4261.5|4263|4262|4261|4260.5|3706
1621584860000|2021-05-21 08:14:20|4262|4262|4263|4262|4263|4262|4262|4262|378
1621584870000|2021-05-21 08:14:30|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|110
1621584880000|2021-05-21 08:14:40|4262|4262|4262.5|4262|4262.5|4262|4262|4261.5|0
1621584890000|2021-05-21 08:14:50|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|64
1621584900000|2021-05-21 08:15:00|4261.5|4261|4261|4260|4262|4261|4261|4260|1567
1621584920000|2021-05-21 08:15:20|4260.5|4259.5|4259.5|4258.5|4260.5|4259.5|4259|4257.5|1666
1621584930000|2021-05-21 08:15:30|4259|4258|4257.5|4256.5|4259|4258.5|4257.5|4256.5|876
1621584940000|2021-05-21 08:15:40|4257|4256|4257.5|4256.5|4257.5|4257|4256.5|4256|1441
1621584950000|2021-05-21 08:15:50|||||||||197
1621584960000|2021-05-21 08:16:00|4258|4257|4259.5|4258|4259.5|4258.5|4258|4257|738
1621584970000|2021-05-21 08:16:10|4259|4257.5|4258.5|4257.5|4259.5|4257.5|4258.5|4257.5|0
1621584980000|2021-05-21 08:16:20|4259|4258|4258.5|4257.5|4259.5|4258|4258.5|4257.5|431
1621584990000|2021-05-21 08:16:30|||||||||220
1621585000000|2021-05-21 08:16:40|4258|4257|4258|4257|4258|4257|4258|4257|829
1621585010000|2021-05-21 08:16:50|4258.5|4257.5|4259.5|4258|4259.5|4258|4258.5|4257|254
1621585020000|2021-05-21 08:17:00|4259|4258.5|4260|4259|4260|4259|4259|4258.5|877
1621585030000|2021-05-21 08:17:10|4260.5|4258.5|4258.5|4257.5|4260.5|4258.5|4258.5|4257.5|1162
1621585050000|2021-05-21 08:17:30|4258||4258.5||4259||4258||457
1621585060000|2021-05-21 08:17:40|||||||||112
1621585070000|2021-05-21 08:17:50|4258||4258||4258||4258||334
1621585080000|2021-05-21 08:18:00|4258.5|4258|4259|4258|4259|4258|4258.5|4258|1678
1621585090000|2021-05-21 08:18:10|4258.5||4259||4259||4258.5||96
1621585100000|2021-05-21 08:18:20|4258.5||4259||4259||4258.5||0
1621585110000|2021-05-21 08:18:30|4258.5||4259||4259||4258.5||0
1621585130000|2021-05-21 08:18:50|4259.5|4258.5|4260|4259|4261|4259.5|4259.5|4258|1606
1621585140000|2021-05-21 08:19:00|4259.5|4258.5|4260|4259|4260|4259|4259|4258.5|2007
1621585150000|2021-05-21 08:19:10|4260.5|4259.5|4261.5|4260.5|4261.5|4261|4260.5|4259|2277
1621585160000|2021-05-21 08:19:20|4261|4260|4261.5|4260|4261.5|4260.5|4261|4260|0
1621585170000|2021-05-21 08:19:30|4261||4261||4261||4260.5||0
1621585180000|2021-05-21 08:19:40|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|159
1621585190000|2021-05-21 08:19:50|4262.5|4261|4261.5|4260.5|4262.5|4261.5|4261.5|4260.5|382
1621585200000|2021-05-21 08:20:00|4261|4259.5|4261.5|4260.5|4261.5|4260.5|4260.5|4259.5|3023
1621585210000|2021-05-21 08:20:10|4261|4260|4261.5|4260.5|4262.5|4261|4260.5|4260|1774
1621585220000|2021-05-21 08:20:20|4261|4261|4262|4260.5|4262|4261|4261|4260.5|400
1621585230000|2021-05-21 08:20:30|4261.5||4261.5||4261.5||4261||219
1621585240000|2021-05-21 08:20:40|4261||4261||4261||4261||1783
1621585250000|2021-05-21 08:20:50|4261.5|4260|4261.5|4260.5|4261.5|4261|4261|4260|1922
1621585260000|2021-05-21 08:21:00|4261|4261|4261.5|4260.5|4263|4262|4261|4260.5|2374
1621585270000|2021-05-21 08:21:10|4262|4261|4262|4261|4262|4261.5|4262|4261|1073
1621585290000|2021-05-21 08:21:30|4261.5||4261.5||4262||4261.5||606
1621585300000|2021-05-21 08:21:40|4262||4262||4262||4261.5||532
1621585310000|2021-05-21 08:21:50|4261.5|4260.5|4261.5|4260.5|4261.5|4261|4261|4260.5|1455
1621585320000|2021-05-21 08:22:00|4262|4261|4262|4261|4262|4261|4262|4261|97
1621585330000|2021-05-21 08:22:10|4261.5|4261.5|4262.5|4262|4263|4262|4261.5|4261|5524
1621585340000|2021-05-21 08:22:20|4263|4262.5|4262.5|4262|4263.5|4262.5|4262.5|4262|2066
1621585350000|2021-05-21 08:22:30|4262|4261.5|4261.5|4261|4262.5|4261.5|4261.5|4261|3383
1621585360000|2021-05-21 08:22:40|4262||4261.5||4262||4261.5||1277
1621585370000|2021-05-21 08:22:50|||||||||117
1621585380000|2021-05-21 08:23:00|4261|4260.5|4262|4261|4262|4261.5|4261|4260.5|1807
1621585390000|2021-05-21 08:23:10|4262.5|4261.5|4262.5|4262|4262.5|4262|4262.5|4261.5|599
1621585400000|2021-05-21 08:23:20|4263.5|4261.5|4263.5|4262.5|4263.5|4262.5|4263.5|4261.5|133
1621585410000|2021-05-21 08:23:30|4263||4263.5||4263.5||4263||192
1621585420000|2021-05-21 08:23:40|4264||4264||4264||4264||0
1621585430000|2021-05-21 08:23:50|4263.5||4263||4263.5||4263||0
1621585440000|2021-05-21 08:24:00|4263.5||4263.5||4263.5||4263.5||156
1621585460000|2021-05-21 08:24:20|||||||||561
1621585470000|2021-05-21 08:24:30||4263||4262.5||4263||4262.5|98
1621585480000|2021-05-21 08:24:40||4263||4262.5||4263||4262.5|0
1621585490000|2021-05-21 08:24:50|4264|4263|4264.5|4263|4264.5|4263.5|4264|4263|804
1621585500000|2021-05-21 08:25:00|4265|4263.5|4265.5|4264.5|4265.5|4264.5|4265|4263.5|0
1621585510000|2021-05-21 08:25:10||4265||4265||4265||4265|0
1621585520000|2021-05-21 08:25:20|4266.5|4265.5|4266|4265|4266.5|4265.5|4266|4265|246
1621585540000|2021-05-21 08:25:40|4265.5|4264.5|4265|4264.5|4265.5|4265|4265|4264.5|2345
1621585560000|2021-05-21 08:26:00|4264.5|4264|4265|4264.5|4265|4264.5|4264.5|4264|2174
1621585570000|2021-05-21 08:26:10|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|635
1621585580000|2021-05-21 08:26:20|||||||||287
1621585590000|2021-05-21 08:26:30|||||||||129
1621585600000|2021-05-21 08:26:40|||||||||56
1621585620000|2021-05-21 08:27:00|4264.5|4264|4266|4265|4266|4265|4264.5|4264|2594
1621585630000|2021-05-21 08:27:10|4265.5|4264.5|4265.5|4264.5|4265.5|4265|4265|4264.5|493
1621585640000|2021-05-21 08:27:20|||||||||130
1621585650000|2021-05-21 08:27:30|4265||4265||4265.5||4265||0
1621585660000|2021-05-21 08:27:40|||||||||101
1621585670000|2021-05-21 08:27:50|4265.5|4265|4265.5|4264.5|4265.5|4265|4265.5|4264.5|425
1621585680000|2021-05-21 08:28:00||4265||4265||4265||4265|196
1621585690000|2021-05-21 08:28:10|4265|4264.5|4266|4265|4266|4265.5|4265|4264.5|1072
1621585700000|2021-05-21 08:28:20|||||||||71
1621585720000|2021-05-21 08:28:40|4265.5|4264.5|4267|4266|4267|4266|4265|4264.5|7370
1621585730000|2021-05-21 08:28:50|4266.5|4265.5|4265.5|4264.5|4266.5|4265.5|4265|4264.5|4274
1621585740000|2021-05-21 08:29:00|4265|4264|4265.5|4265|4265.5|4265|4264.5|4264|4063
1621585750000|2021-05-21 08:29:10|||||||||402
1621585760000|2021-05-21 08:29:20|4266|4265.5|4267.5|4266.5|4268|4267.5|4266|4265.5|3871
1621585770000|2021-05-21 08:29:30|4267|4266|4267.5|4266.5|4268|4266.5|4266.5|4265.5|1518
1621585780000|2021-05-21 08:29:40|||||||||200
1621585800000|2021-05-21 08:30:00|4267|4266|4265.5|4265|4267.5|4266.5|4265.5|4265|4657
1621585810000|2021-05-21 08:30:10|4266|4264.5|4266|4265|4266|4265.5|4265.5|4264.5|1108
1621585820000|2021-05-21 08:30:20|4265.5||4266||4266||4265.5||128
1621585830000|2021-05-21 08:30:30||4265.5||4265.5||4265.5||4265.5|328
1621585840000|2021-05-21 08:30:40|4266.5|4266|4266.5|4265.5|4267|4266|4266.5|4265.5|58
1621585850000|2021-05-21 08:30:50|4267|4266|4267|4266|4267|4266.5|4267|4266|71
1621585870000|2021-05-21 08:31:10|4266.5||4266.5||4267||4266.5||0
1621585880000|2021-05-21 08:31:20|4267|4266.5|4268|4267|4268.5|4267|4267|4266|1163
1621585890000|2021-05-21 08:31:30||4267.5||4267||4267.5||4267|86
1621585910000|2021-05-21 08:31:50||4267.5||4267||4267.5||4267|70
1621585920000|2021-05-21 08:32:00|4268.5|4267.5|4269|4267.5|4269|4267.5|4268.5|4267.5|85
1621585930000|2021-05-21 08:32:10|4268.5|4267|4268|4267|4268.5|4267.5|4267.5|4267|2274
1621585940000|2021-05-21 08:32:20|4267.5|4266.5|4267|4266.5|4268|4267|4267|4266.5|968
1621585950000|2021-05-21 08:32:30|4266.5|4266|4266|4265|4267|4266.5|4266|4265|1539
1621585960000|2021-05-21 08:32:40|4266.5|4265.5|4267|4265.5|4267|4265.5|4266.5|4265.5|242
1621585970000|2021-05-21 08:32:50|||||||||4
1621585990000|2021-05-21 08:33:10|4266.5||4267||4267||4266.5||0
1621586000000|2021-05-21 08:33:20|4267.5|4266|4267|4265.5|4267.5|4266.5|4267|4265.5|95
1621586010000|2021-05-21 08:33:30|4266.5||4266.5||4266.5||4266||0
1621586020000|2021-05-21 08:33:40|4267||4266.5||4267||4266.5||0
1621586030000|2021-05-21 08:33:50|4266|4265|4266|4265|4266.5|4265.5|4265.5|4265|1910
1621586040000|2021-05-21 08:34:00|4265.5||4266||4266||4265.5||0
1621586050000|2021-05-21 08:34:10||4265.5||4265.5||4265.5||4265.5|400
1621586060000|2021-05-21 08:34:20|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264|979
1621586070000|2021-05-21 08:34:30|4265.5|4265|4265.5|4264.5|4265.5|4265|4265|4264.5|3800
1621586080000|2021-05-21 08:34:40||4265||4265||4265||4265|201
1621586090000|2021-05-21 08:34:50||4264.5||4264.5||4264.5||4264.5|0
1621586100000|2021-05-21 08:35:00|4265||4265.5||4265.5||4265||15
1621586110000|2021-05-21 08:35:10|4265|4265|4265.5|4265|4265.5|4265|4265|4264.5|368
1621586120000|2021-05-21 08:35:20|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|251
1621586140000|2021-05-21 08:35:40|4266|4265|4265.5|4265|4266|4265|4265.5|4265|305
1621586150000|2021-05-21 08:35:50|4265|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|949
1621586160000|2021-05-21 08:36:00|4265|4264.5|4266|4265|4266|4265|4265|4264.5|851
1621586190000|2021-05-21 08:36:30|4265.5|4264.5|4266|4265|4266|4265|4265|4264.5|1812
1621586200000|2021-05-21 08:36:40|||||||||257
1621586220000|2021-05-21 08:37:00|4266.5|4265.5|4266.5|4266|4266.5|4266|4266.5|4265.5|417
1621586230000|2021-05-21 08:37:10|||||||||71
1621586240000|2021-05-21 08:37:20|4266|4265.5|4265.5|4264.5|4266|4265.5|4264.5|4264|2636
1621586250000|2021-05-21 08:37:30|||||||||208
1621586260000|2021-05-21 08:37:40||4265||4264.5||4265||4264.5|347
1621586270000|2021-05-21 08:37:50|||||||||72
1621586290000|2021-05-21 08:38:10|4265||4265||4265||4265||0
1621586300000|2021-05-21 08:38:20|4264.5|4264|4265|4264.5|4265|4264.5|4264|4263.5|1600
1621586310000|2021-05-21 08:38:30|4265.5|4264|4265.5|4264.5|4265.5|4265|4265|4264|5619
1621586320000|2021-05-21 08:38:40|||||||||298
1621586330000|2021-05-21 08:38:50|||||||||103
1621586340000|2021-05-21 08:39:00||4265||4265||4265||4265|241
1621586350000|2021-05-21 08:39:10|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|384
1621586370000|2021-05-21 08:39:30|4266|4265|4265.5|4265|4266.5|4265|4265.5|4265|1641
1621586380000|2021-05-21 08:39:40|4265|4264.5|4265|4264.5|4265.5|4264.5|4265|4264.5|251
1621586390000|2021-05-21 08:39:50|||||||||300
1621586400000|2021-05-21 08:40:00|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|1370
1621586410000|2021-05-21 08:40:10|4265.5|4265|4266.5|4266|4266.5|4266|4265.5|4265|706
1621586420000|2021-05-21 08:40:20|4267|4266.5|4267.5|4266.5|4267.5|4266.5|4267|4266.5|166
1621586430000|2021-05-21 08:40:30|4268|4267|4268.5|4267.5|4268.5|4267.5|4268|4267|434
1621586440000|2021-05-21 08:40:40|4269|4268|4267.5|4267|4269|4268|4267.5|4267|2203
1621586450000|2021-05-21 08:40:50|4268.5|4267.5|4267.5|4267|4268.5|4267.5|4267.5|4267|447
1621586490000|2021-05-21 08:41:30|4268||4267.5||4268||4267.5||0
1621586500000|2021-05-21 08:41:40|4268|4267.5|4267.5|4266.5|4268|4267.5|4267|4266|2188
1621586510000|2021-05-21 08:41:50|||||||||272
1621586520000|2021-05-21 08:42:00|4267||4267.5||4267.5||4267||0
1621586530000|2021-05-21 08:42:10|4267||4267||4267||4267||604
1621586540000|2021-05-21 08:42:20|4266.5|4266|4266.5|4266|4266.5|4266|4266|4265.5|1173
1621586550000|2021-05-21 08:42:30|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|43
1621586560000|2021-05-21 08:42:40|4267.5|4267|4267.5|4266.5|4267.5|4267|4267.5|4266.5|150
1621586570000|2021-05-21 08:42:50|4267|4266|4266.5|4266|4267|4266|4266.5|4265.5|1009
1621586580000|2021-05-21 08:43:00|4266|4265.5|4265.5|4264.5|4266|4265.5|4265.5|4264.5|1084
1621586590000|2021-05-21 08:43:10|4265|4264|4265.5|4265|4265.5|4265|4265|4264|2515
1621586600000|2021-05-21 08:43:20|4265|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|882
1621586610000|2021-05-21 08:43:30|4265|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|733
1621586620000|2021-05-21 08:43:40|4265|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|2622
1621586630000|2021-05-21 08:43:50|4265|4264|4264.5|4264|4265.5|4264.5|4264|4263|1252
1621586640000|2021-05-21 08:44:00|4265|4263.5|4265|4264|4265|4264|4264.5|4263.5|1212
1621586650000|2021-05-21 08:44:10|4264.5||4264.5||4264.5||4264.5||103
1621586660000|2021-05-21 08:44:20|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|1007
1621586670000|2021-05-21 08:44:30|4265.5||4265.5||4265.5||4265.5||391
1621586680000|2021-05-21 08:44:40|4266|4265|4266|4265|4266.5|4265|4266|4265|407
1621586700000|2021-05-21 08:45:00|4266.5|4265.5|4267|4266|4267|4266|4266.5|4265.5|986
1621586710000|2021-05-21 08:45:10|4266.5|4266.5|4267|4266|4267|4266.5|4266.5|4266|664
1621586720000|2021-05-21 08:45:20|4266.5||4266.5||4266.5||4266.5||0
1621586730000|2021-05-21 08:45:30|||||||||100
1621586740000|2021-05-21 08:45:40|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|529
1621586750000|2021-05-21 08:45:50|4267.5|4267|4267.5|4266.5|4267.5|4267|4267.5|4266.5|1823
1621586760000|2021-05-21 08:46:00|||||||||244
1621586770000|2021-05-21 08:46:10|||||||||543
1621586780000|2021-05-21 08:46:20|4267|4266|4267|4265.5|4267.5|4266|4266|4265.5|2240
1621586790000|2021-05-21 08:46:30|4266|4266|4266.5|4265.5|4267|4266|4266|4265.5|393
1621586800000|2021-05-21 08:46:40|4267|4266|4267.5|4266.5|4267.5|4266.5|4267|4266|200
1621586830000|2021-05-21 08:47:10||4267||4267||4267||4267|668
1621586840000|2021-05-21 08:47:20|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|466
1621586880000|2021-05-21 08:48:00|4267.5|4267|4268|4267.5|4268.5|4268|4267.5|4267|2357
1621586900000|2021-05-21 08:48:20|4268.5|4268|4268.5|4268|4269|4268.5|4268.5|4268|769
1621586910000|2021-05-21 08:48:30|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|376
1621586920000|2021-05-21 08:48:40|4268.5|4268|4268.5|4267.5|4268.5|4268|4268.5|4267.5|234
1621586930000|2021-05-21 08:48:50|4268|4267|4268|4267|4268.5|4267.5|4267.5|4267|1691
1621586950000|2021-05-21 08:49:10|4268.5|4267.5|4269|4268.5|4269|4268.5|4268.5|4267.5|1150
1621586960000|2021-05-21 08:49:20|||||||||100
1621586970000|2021-05-21 08:49:30|4269.5|4269|4270|4268.5|4270|4269|4269.5|4268.5|242
1621586980000|2021-05-21 08:49:40|4269.5||4270||4270||4269.5||0
1621586990000|2021-05-21 08:49:50|4269.5|4269|4270|4269|4270|4269|4269.5|4269|0
1621587000000|2021-05-21 08:50:00||4269.5||4269||4269.5||4269|0
1621587010000|2021-05-21 08:50:10|4269.5|4268.5|4268.5|4268|4270|4269|4268.5|4267.5|2989
1621587060000|2021-05-21 08:51:00|||||||||396
1621587070000|2021-05-21 08:51:10|4269|4267.5|4268.5|4268|4269|4268.5|4268.5|4267.5|1206
1621587080000|2021-05-21 08:51:20|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|224
1621587090000|2021-05-21 08:51:30|4268.5|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|1248
1621587100000|2021-05-21 08:51:40|4268||4268.5||4268.5||4268||422
1621587110000|2021-05-21 08:51:50|4268||4268||4268||4268||0
1621587120000|2021-05-21 08:52:00|4267.5|4266.5|4268|4267|4268|4267.5|4267|4266.5|2286
1621587130000|2021-05-21 08:52:10|4267.5|4266.5|4267|4266|4267.5|4266.5|4266.5|4266|1190
1621587140000|2021-05-21 08:52:20|4266.5|4265.5|4266|4265|4266.5|4265.5|4266|4265|0
1621587150000|2021-05-21 08:52:30|4265.5||4265.5||4265.5||4265.5||0
1621587160000|2021-05-21 08:52:40|4266|4265.5|4266|4265.5|4266.5|4265.5|4266|4265|555
1621587170000|2021-05-21 08:52:50|4266.5||4266||4266.5||4266||0
1621587180000|2021-05-21 08:53:00|4266.5||4266.5||4266.5||4266.5||98
1621587190000|2021-05-21 08:53:10|4267|4266|4267|4266|4267|4266|4267|4266|250
1621587200000|2021-05-21 08:53:20|4267.5|4266.5|4267.5|4266.5|4267.5|4267|4267.5|4266|481
1621587210000|2021-05-21 08:53:30|4268|4267|4268|4267|4268|4267|4268|4267|104
1621587220000|2021-05-21 08:53:40|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|398
1621587240000|2021-05-21 08:54:00|||||||||200
1621587250000|2021-05-21 08:54:10|4268|4267|4267.5|4267|4268|4267|4267.5|4267|2677
1621587260000|2021-05-21 08:54:20|4268|4266.5|4267.5|4267|4268|4267|4267|4266.5|896
1621587270000|2021-05-21 08:54:30|||||||||115
1621587280000|2021-05-21 08:54:40|4268|4267.5|4267.5|4267|4268.5|4267.5|4267.5|4267|1589
1621587290000|2021-05-21 08:54:50|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|247
1621587300000|2021-05-21 08:55:00||4267||4267||4267||4267|62
1621587310000|2021-05-21 08:55:10|4267.5|4267.5|4268|4267|4268|4267.5|4267.5|4267|809
1621587320000|2021-05-21 08:55:20|4267.5|4266.5|4267.5|4266.5|4267.5|4267|4267|4266.5|776
1621587330000|2021-05-21 08:55:30|4267||4267.5||4267.5||4267||23
1621587340000|2021-05-21 08:55:40|4267||4267||4267.5||4267||0
1621587350000|2021-05-21 08:55:50|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|627
1621587360000|2021-05-21 08:56:00|4267|4266.5|4267|4266|4267|4266.5|4267|4266|480
1621587370000|2021-05-21 08:56:10||4266.5||4266.5||4266.5||4266.5|98
1621587380000|2021-05-21 08:56:20|4267.5|4266|4268|4267|4268|4267|4267.5|4266|527
1621587390000|2021-05-21 08:56:30|||||||||80
1621587410000|2021-05-21 08:56:50|4267.5|4266.5|4267.5|4267|4268|4267|4267|4266.5|1340
1621587420000|2021-05-21 08:57:00|4268|4267.5|4268|4267|4268|4267.5|4268|4267|326
1621587430000|2021-05-21 08:57:10|4268.5|4267.5|4268.5|4268|4268.5|4268|4268.5|4267|585
1621587440000|2021-05-21 08:57:20||4267.5||4267.5||4267.5||4267.5|94
1621587460000|2021-05-21 08:57:40|4268|4267|4268|4267.5|4268.5|4267.5|4267.5|4267|1147
1621587470000|2021-05-21 08:57:50|4267.5|4267|4268|4267|4268|4267|4267.5|4267|199
1621587480000|2021-05-21 08:58:00|4267.5|4266.5|4267|4266.5|4267.5|4266.5|4266.5|4266|988
1621587490000|2021-05-21 08:58:10|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|441
1621587500000|2021-05-21 08:58:20|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|337
1621587520000|2021-05-21 08:58:40|4266||4266||4266||4266||0
1621587540000|2021-05-21 08:59:00|||||||||229
1621587560000|2021-05-21 08:59:20|||||||||69
1621587580000|2021-05-21 08:59:40|4265.5|4265|4265.5|4265|4266|4265.5|4265|4264.5|2149
1621587590000|2021-05-21 08:59:50|||||||||215
1621587600000|2021-05-21 09:00:00|||||||||2052
1621587610000|2021-05-21 09:00:10||4264.5||4264.5||4265||4264.5|12
1621587620000|2021-05-21 09:00:20|4265|4265|4266|4265|4266|4265.5|4265|4264.5|1563
1621587630000|2021-05-21 09:00:30|4265.5||4265.5||4265.5||4265.5||0
1621587640000|2021-05-21 09:00:40|||||||||30
1621587650000|2021-05-21 09:00:50|||||||||203
1621587660000|2021-05-21 09:01:00|4265|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|1653
1621587670000|2021-05-21 09:01:10|||||||||312
1621587680000|2021-05-21 09:01:20|4265|4264.5|4265|4264.5|4265|4264.5|4264.5|4264|1837
1621587690000|2021-05-21 09:01:30|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|518
1621587710000|2021-05-21 09:01:50|4265|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|675
1621587720000|2021-05-21 09:02:00|4265|4264|4265|4264.5|4265|4264.5|4264.5|4264|723
1621587730000|2021-05-21 09:02:10|4264.5|4264|4263.5|4263|4265|4264|4263.5|4262.5|2651
1621587740000|2021-05-21 09:02:20|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263|1613
1621587770000|2021-05-21 09:02:50|4265|4264.5|4265|4264.5|4265.5|4264.5|4265|4264.5|1245
1621587780000|2021-05-21 09:03:00|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|1068
1621587790000|2021-05-21 09:03:10|4265|4264.5|4265|4264.5|4265.5|4265|4265|4264.5|1072
1621587820000|2021-05-21 09:03:40|||||||||58
1621587840000|2021-05-21 09:04:00|4265.5|4265.5|4266.5|4266|4266.5|4266|4265.5|4265.5|2237
1621587850000|2021-05-21 09:04:10|4267|4266.5|4267|4266|4267|4266.5|4267|4266|844
1621587860000|2021-05-21 09:04:20|4266.5||4266.5||4266.5||4266.5||0
1621587870000|2021-05-21 09:04:30|4267|4266.5|4267|4266|4267|4266.5|4267|4266|692
1621587880000|2021-05-21 09:04:40|||||||||265
1621587900000|2021-05-21 09:05:00|4266.5|4266.5|4268.5|4267.5|4268.5|4267.5|4266.5|4266.5|1479
1621587910000|2021-05-21 09:05:10|4268||4268||4268||4268||1
1621587920000|2021-05-21 09:05:20|||||||||96
1621587930000|2021-05-21 09:05:30|4268.5|4268|4268.5|4267.5|4269|4268|4268|4267.5|2680
1621587940000|2021-05-21 09:05:40|4268|4268|4268.5|4268|4268.5|4268|4268|4268|3175
1621587950000|2021-05-21 09:05:50|4269|4268.5|4269|4268|4269|4268.5|4268.5|4268|377
1621587960000|2021-05-21 09:06:00|4269.5|4268.5|4270|4269|4270|4269|4269.5|4268.5|956
1621587970000|2021-05-21 09:06:10|4270.5|4269.5|4270.5|4269.5|4270.5|4269.5|4270.5|4269.5|45
1621587980000|2021-05-21 09:06:20|4271|4270|4271|4270.5|4271.5|4270.5|4271|4269.5|2571
1621587990000|2021-05-21 09:06:30|4270.5|4270|4269.5|4269|4270.5|4270|4269.5|4269|1493
1621588000000|2021-05-21 09:06:40|4269|4268.5|4267|4266|4269|4268.5|4266.5|4266|1601
1621588010000|2021-05-21 09:06:50|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|573
1621588020000|2021-05-21 09:07:00|4266|4265|4264.5|4263.5|4266.5|4265|4264.5|4263.5|1081
1621588030000|2021-05-21 09:07:10|4265|4264|4264.5|4264|4265|4264.5|4264.5|4263.5|577
1621588040000|2021-05-21 09:07:20|4265||4264.5||4265||4264.5||310
1621588050000|2021-05-21 09:07:30|||||||||350
1621588060000|2021-05-21 09:07:40|||||||||898
1621588070000|2021-05-21 09:07:50|4265|4264.5|4266|4265|4266|4265|4265|4264.5|130
1621588080000|2021-05-21 09:08:00|4265.5|4265.5|4266|4265.5|4266|4265.5|4265.5|4265.5|357
1621588090000|2021-05-21 09:08:10||4265||4265||4265||4265|21
1621588100000|2021-05-21 09:08:20|4265.5|4264.5|4264.5|4264|4265.5|4265|4264.5|4264|1215
1621588120000|2021-05-21 09:08:40|||||||||589
1621588130000|2021-05-21 09:08:50||4263.5||4263.5||4263.5||4263.5|0
1621588140000|2021-05-21 09:09:00|4264|4263|4263.5|4263|4264.5|4263|4263.5|4263|539
1621588150000|2021-05-21 09:09:10||4262.5||4262.5||4262.5||4262.5|22
1621588160000|2021-05-21 09:09:20|4263|4262|4263|4262|4263|4262|4263|4262|361
1621588180000|2021-05-21 09:09:40|4262.5|4261.5|4262|4261.5|4263|4261.5|4262|4261.5|1141
1621588190000|2021-05-21 09:09:50|4262.5|4262|4262.5|4261.5|4262.5|4262|4262.5|4261.5|508
1621588510000|2021-05-21 09:15:10|4271|4270|4271|4270|4271|4270|4270.5|4270|989
1621588520000|2021-05-21 09:15:20|4272|4270.5|4278|4277.5|4279|4277.5|4271.5|4270.5|42548
1621588530000|2021-05-21 09:15:30|4277.5|4277|4280.5|4280|4281|4280.5|4277|4276.5|6524
1621588540000|2021-05-21 09:15:40|4281|4280.5|4277|4276|4281|4280.5|4276.5|4275.5|10484
1621588550000|2021-05-21 09:15:50|4277.5|4276.5|4277|4276|4279|4278|4277|4276|484
1621588560000|2021-05-21 09:16:00|4277.5|4276.5|4276|4275|4277.5|4276.5|4276|4275|371
1621588570000|2021-05-21 09:16:10|4276.5|4275.5|4277|4276|4277.5|4276.5|4276.5|4275.5|277
1621588580000|2021-05-21 09:16:20|4276.5|4276.5|4276|4275|4277|4276.5|4276|4275|1323
1621588590000|2021-05-21 09:16:30|4276.5|4275.5|4276|4275|4276.5|4275.5|4276|4275|345
1621588600000|2021-05-21 09:16:40|4275.5|4274.5|4275.5|4274.5|4276|4275|4275.5|4274.5|32
1621588610000|2021-05-21 09:16:50|4276|4275|4277.5|4276|4277.5|4276|4276|4275|544
1621588620000|2021-05-21 09:17:00|4277|4275.5|4276|4275|4277|4275.5|4275.5|4275|3
1621588630000|2021-05-21 09:17:10|4275.5|4274.5|4275|4274.5|4275.5|4274.5|4275|4274.5|913
1621588640000|2021-05-21 09:17:20|4274.5|4274|4274.5|4273.5|4274.5|4274|4274.5|4273.5|208
1621588660000|2021-05-21 09:17:40|4274|4273|4273.5|4272.5|4274|4273|4273|4272|65
1621588670000|2021-05-21 09:17:50|4273|4272|4273|4272|4273|4272|4273|4272|193
1621588680000|2021-05-21 09:18:00|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|887
1621588690000|2021-05-21 09:18:10||4272||4272||4272||4272|700
1621588700000|2021-05-21 09:18:20|4273|4272.5|4273|4272|4273.5|4272.5|4273|4272|3088
1621588720000|2021-05-21 09:18:40|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|822
1621588740000|2021-05-21 09:19:00|||||||||100
1621588750000|2021-05-21 09:19:10|4273|4272|4270.5|4270|4273|4272|4270.5|4270|3081
1621588760000|2021-05-21 09:19:20|4270|4269.5|4272.5|4271.5|4272.5|4271.5|4270|4269|3720
1621588770000|2021-05-21 09:19:30||4272||4271.5||4272||4271.5|465
1621588800000|2021-05-21 09:20:00|4272|4271|4271.5|4271|4272|4271|4271.5|4271|958
1621588810000|2021-05-21 09:20:10|4271|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270.5|1515
1621588820000|2021-05-21 09:20:20|4272|4271|4272|4271|4272.5|4271.5|4271.5|4271|3308
1621588830000|2021-05-21 09:20:30||4271.5||4271.5||4271.5||4271.5|400
1621588840000|2021-05-21 09:20:40||4271||4271||4271.5||4271|824
1621588850000|2021-05-21 09:20:50|4272.5|4271.5|4272.5|4272|4272.5|4272|4272.5|4271.5|1888
1621588860000|2021-05-21 09:21:00|4273|4272.5|4273|4272|4274|4273|4272.5|4272|4109
1621588870000|2021-05-21 09:21:10|4272.5|4272.5|4273|4272.5|4273|4272.5|4272.5|4272|1646
1621588880000|2021-05-21 09:21:20|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|517
1621588890000|2021-05-21 09:21:30|4273.5|4273|4273.5|4273|4274|4273|4273.5|4273|2119
1621588900000|2021-05-21 09:21:40|4273|4272.5|4272.5|4272|4273.5|4272.5|4272.5|4271.5|4476
1621588910000|2021-05-21 09:21:50|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272|1487
1621588930000|2021-05-21 09:22:10|4274|4273|4274.5|4273.5|4274.5|4274|4274|4273|3313
1621588940000|2021-05-21 09:22:20|4274|4273|4273|4272.5|4274.5|4273|4272.5|4272|3990
1621588950000|2021-05-21 09:22:30|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4271.5|746
1621588960000|2021-05-21 09:22:40|4273.5|4273|4273.5|4273|4273.5|4273|4273|4272.5|1243
1621588970000|2021-05-21 09:22:50||4272.5||4273||4273||4272.5|254
1621588990000|2021-05-21 09:23:10|||||||||192
1621589020000|2021-05-21 09:23:40|||||||||682
1621589050000|2021-05-21 09:24:10|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|2885
1621589060000|2021-05-21 09:24:20|||||||||432
1621589070000|2021-05-21 09:24:30|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|4781
1621589080000|2021-05-21 09:24:40|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272.5|2410
1621589100000|2021-05-21 09:25:00|||||||||198
1621589110000|2021-05-21 09:25:10|4273|4272|4272.5|4272|4273|4272|4272.5|4272|188
1621589130000|2021-05-21 09:25:30|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|2897
1621589140000|2021-05-21 09:25:40|||||||||772
1621589150000|2021-05-21 09:25:50|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|1262
1621589160000|2021-05-21 09:26:00|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|1248
1621589170000|2021-05-21 09:26:10|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|1107
1621589180000|2021-05-21 09:26:20|4274|4273.5|4273|4272.5|4274.5|4273.5|4273|4272.5|2606
1621589190000|2021-05-21 09:26:30|4273.5|4272|4273|4272.5|4273.5|4273|4273|4272|6140
1621589200000|2021-05-21 09:26:40|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4271.5|4474
1621589210000|2021-05-21 09:26:50|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|2196
1621589220000|2021-05-21 09:27:00|||||||||372
1621589230000|2021-05-21 09:27:10||4272||4272.5||4272.5||4272|889
1621589240000|2021-05-21 09:27:20|4272.5|4272|4272.5|4272|4273|4272.5|4272.5|4271.5|3590
1621589250000|2021-05-21 09:27:30|||||||||1980
1621589260000|2021-05-21 09:27:40|||||||||1918
1621589270000|2021-05-21 09:27:50|||||||||6
1621589280000|2021-05-21 09:28:00|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|1509
1621589290000|2021-05-21 09:28:10||4271.5||4272||4272||4271.5|919
1621589300000|2021-05-21 09:28:20|4273|4272.5|4273.5|4272.5|4273.5|4273|4273|4272.5|1722
1621589310000|2021-05-21 09:28:30|4273||4273.5||4273.5||4273||62
1621589320000|2021-05-21 09:28:40||4273||4272.5||4273||4272.5|0
1621589340000|2021-05-21 09:29:00|4273||4273.5||4273.5||4273||0
1621589350000|2021-05-21 09:29:10|4273||4273.5||4273.5||4273||0
1621589360000|2021-05-21 09:29:20||4273||4272.5||4273||4272.5|606
1621589370000|2021-05-21 09:29:30|4274|4273|4274|4273|4274.5|4274|4274|4272.5|3259
1621589380000|2021-05-21 09:29:40|4273.5|4272.5|4272.5|4272|4274|4272.5|4272.5|4272|1914
1621589390000|2021-05-21 09:29:50|4272|4271|4273|4272|4273|4272|4271.5|4271|7892
1621589400000|2021-05-21 09:30:00|4272.5|4271.5|4272.5|4272|4273|4272|4272|4271.5|3442
1621589410000|2021-05-21 09:30:10|4273||4273||4273||4273||70
1621589420000|2021-05-21 09:30:20|4272.5|4272.5|4273|4272|4273|4272.5|4272.5|4272|3639
1621589430000|2021-05-21 09:30:30|4273.5|4272.5|4271.5|4271|4273.5|4273|4271.5|4271|5965
1621589440000|2021-05-21 09:30:40|4271|4270.5|4271|4270|4271|4270.5|4270.5|4269.5|2706
1621589450000|2021-05-21 09:30:50|4271.5|4270.5|4272.5|4271.5|4272.5|4272|4271.5|4270|3526
1621589460000|2021-05-21 09:31:00|4272|4271|4271.5|4270.5|4272|4271|4271.5|4270.5|418
1621589470000|2021-05-21 09:31:10|4271|4270|4271|4270|4271|4270|4271|4270|888
1621589480000|2021-05-21 09:31:20|||||||||151
1621589490000|2021-05-21 09:31:30|4270.5|4269.5|4270.5|4269.5|4270.5|4269.5|4270|4269.5|3083
1621589500000|2021-05-21 09:31:40||4270||4270||4270||4270|0
1621589510000|2021-05-21 09:31:50|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|269
1621589520000|2021-05-21 09:32:00|4269|4268.5|4269|4268.5|4269.5|4269|4269|4268.5|353
1621589530000|2021-05-21 09:32:10||4268||4268.5||4268.5||4268|516
1621589550000|2021-05-21 09:32:30|4268.5|4268|4268.5|4267.5|4268.5|4268|4268.5|4267.5|449
1621589560000|2021-05-21 09:32:40|4268|4267|4267|4266|4268|4267|4267|4266|818
1621589570000|2021-05-21 09:32:50|4267.5|4266.5|4268|4267.5|4268|4267.5|4267.5|4266.5|2730
1621589580000|2021-05-21 09:33:00|4268.5||4268.5||4268.5||4268.5||262
1621589590000|2021-05-21 09:33:10||4268||4268||4268||4268|267
1621589600000|2021-05-21 09:33:20|||||||||15
1621589620000|2021-05-21 09:33:40|||||||||200
1621589630000|2021-05-21 09:33:50|4269.5|4268.5|4269|4268.5|4269.5|4268.5|4269|4268.5|221
1621589650000|2021-05-21 09:34:10|||||||||962
1621589660000|2021-05-21 09:34:20|4269.5|4269|4270|4269|4270|4269|4269.5|4269|1649
1621589670000|2021-05-21 09:34:30|4270.5|4269.5|4270|4269|4270.5|4269.5|4269.5|4269|1160
1621589680000|2021-05-21 09:34:40|||||||||335
1621589690000|2021-05-21 09:34:50|4269.5||4269.5||4270||4269.5||506
1621589700000|2021-05-21 09:35:00|4270|4269.5|4271|4270.5|4271.5|4270.5|4269.5|4269|3641
1621589710000|2021-05-21 09:35:10||4270||4270||4270.5||4270|653
1621589720000|2021-05-21 09:35:20|4270.5||4271||4271||4270.5||52
1621589730000|2021-05-21 09:35:30|4270.5|4269.5|4270.5|4270|4271|4270|4270|4269.5|1638
1621589740000|2021-05-21 09:35:40|4271|4270.5|4271|4270|4271|4270.5|4271|4270|64
1621589750000|2021-05-21 09:35:50|||||||||349
1621589760000|2021-05-21 09:36:00|||||||||185
1621589770000|2021-05-21 09:36:10|4270.5|4270.5|4272|4271|4272|4271.5|4270.5|4270.5|1451
1621589780000|2021-05-21 09:36:20|4271.5|4271.5|4271.5|4271|4271.5|4271.5|4271.5|4271|3
1621589790000|2021-05-21 09:36:30|4271|4270.5|4272|4271|4272|4271|4271|4270.5|3236
1621589800000|2021-05-21 09:36:40|4271.5|4270.5|4272|4271|4272|4271|4271.5|4270.5|1295
1621589810000|2021-05-21 09:36:50|4271.5||4272||4272||4271.5||754
1621589820000|2021-05-21 09:37:00|4272.5|4271.5|4272.5|4272|4273.5|4272.5|4272|4271.5|781
1621589840000|2021-05-21 09:37:20|4272|4271.5|4272.5|4272|4273|4272|4272|4271.5|5691
1621589850000|2021-05-21 09:37:30|4273|4272.5|4272.5|4272|4273.5|4273|4272.5|4272|3954
1621589860000|2021-05-21 09:37:40|4272|4271.5|4273|4272|4273.5|4272|4271.5|4270.5|2616
1621589870000|2021-05-21 09:37:50|||||||||37
1621589880000|2021-05-21 09:38:00|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|220
1621589890000|2021-05-21 09:38:10|4272||4272||4272.5||4272||0
1621589900000|2021-05-21 09:38:20|4271.5|4271|4272|4271|4272|4271|4271.5|4271|138
1621589910000|2021-05-21 09:38:30|4271.5|4270.5|4271|4270.5|4271.5|4271|4271|4270.5|1201
1621589920000|2021-05-21 09:38:40||4270||4270.5||4270.5||4270|88
1621589930000|2021-05-21 09:38:50|4270.5|4270|4270.5|4269.5|4271|4270.5|4270|4269.5|838
1621589940000|2021-05-21 09:39:00||4270||4270||4270||4270|132
1621589950000|2021-05-21 09:39:10|4271|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270.5|343
1621589960000|2021-05-21 09:39:20||4271||4271||4271||4271|0
1621589970000|2021-05-21 09:39:30|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|233
1621589990000|2021-05-21 09:39:50|4272.5|4272|4274.5|4273.5|4275|4274|4272.5|4271.5|1899
1621590000000|2021-05-21 09:40:00|4274|4273|4273.5|4272|4274|4273|4273.5|4272|1465
1621590010000|2021-05-21 09:40:10|4273||4273||4273||4273||37
1621590030000|2021-05-21 09:40:30|4272.5|4271.5|4272|4271.5|4273|4272|4272|4271.5|1707
1621590060000|2021-05-21 09:41:00|4272.5|4272|4272.5|4271.5|4272.5|4272|4272|4271.5|1360
1621590070000|2021-05-21 09:41:10|4272||4272.5||4272.5||4272||0
1621590080000|2021-05-21 09:41:20||4272||4272||4272||4272|0
1621590090000|2021-05-21 09:41:30|4273|4272.5|4273|4272|4273|4272.5|4272.5|4272|673
1621590100000|2021-05-21 09:41:40|||||||||103
1621590110000|2021-05-21 09:41:50|4272.5||4272.5||4273||4272.5||535
1621590120000|2021-05-21 09:42:00|4272|4271.5|4272|4271|4272.5|4271.5|4271.5|4271|966
1621590130000|2021-05-21 09:42:10|||||||||13
1621590140000|2021-05-21 09:42:20||4271.5||4271.5||4271.5||4271.5|0
1621590150000|2021-05-21 09:42:30|4272.5|4272|4271.5|4271|4272.5|4272|4271.5|4270.5|2766
1621590160000|2021-05-21 09:42:40|4272|4270.5|4272|4271.5|4272|4271.5|4272|4270.5|137
1621590180000|2021-05-21 09:43:00|||||||||192
1621590210000|2021-05-21 09:43:30|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4271.5|2208
1621590220000|2021-05-21 09:43:40|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272.5|709
1621590230000|2021-05-21 09:43:50|4273|4272|4272|4271.5|4273.5|4272|4271.5|4271|2793
1621590250000|2021-05-21 09:44:10|4271.5|4271|4271.5|4270.5|4271.5|4271|4271|4270|358
1621590260000|2021-05-21 09:44:20|4271|4270|4271|4270|4271|4270.5|4270.5|4270|35
1621590270000|2021-05-21 09:44:30|4270.5|4269.5|4269.5|4269|4271|4269.5|4269.5|4269|2314
1621590280000|2021-05-21 09:44:40|4269|4268.5|4269|4268|4269|4268.5|4269|4268|283
1621590290000|2021-05-21 09:44:50|4268.5|4267.5|4268.5|4267.5|4268.5|4268|4268|4267.5|762
1621590300000|2021-05-21 09:45:00|4268|4267|4268|4267|4268|4267|4268|4267|0
1621590310000|2021-05-21 09:45:10|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|199
1621590320000|2021-05-21 09:45:20|4267|4266|4267|4266|4267|4266|4267|4266|28
1621590330000|2021-05-21 09:45:30|4266.5|4265.5|4266|4265|4266.5|4265.5|4266|4265|10
1621590340000|2021-05-21 09:45:40|4266.5|4265.5|4266|4265.5|4266.5|4265.5|4266|4265.5|1023
1621590350000|2021-05-21 09:45:50|4265.5|4265|4266|4265|4266|4265|4265.5|4265|770
1621590360000|2021-05-21 09:46:00|4265.5|4264.5|4266|4265|4266|4265|4265|4264.5|2494
1621590370000|2021-05-21 09:46:10|||||||||100
1621590380000|2021-05-21 09:46:20|4266.5|4265.5|4266.5|4265|4267|4266.5|4266.5|4265|1463
1621590390000|2021-05-21 09:46:30||4265.5||4265.5||4265.5||4265|93
1621590410000|2021-05-21 09:46:50|4267|4266|4267|4266.5|4267|4266.5|4267|4266|289
1621590440000|2021-05-21 09:47:20|4266.5|4266|4266.5|4265.5|4267|4266.5|4266.5|4265.5|1034
1621590450000|2021-05-21 09:47:30|4266|4265|4265.5|4264.5|4266|4265|4265|4264.5|666
1621590460000|2021-05-21 09:47:40|4265|4264|4265|4264|4265|4264|4264.5|4264|113
1621590480000|2021-05-21 09:48:00|4265.5|4264.5|4265.5|4264|4265.5|4264.5|4265|4264|1423
1621590490000|2021-05-21 09:48:10|4265||4265||4265||4265||0
1621590500000|2021-05-21 09:48:20|4265.5|4264.5|4265|4264.5|4265.5|4265|4265|4264.5|1554
1621590540000|2021-05-21 09:49:00|||||||||233
1621590570000|2021-05-21 09:49:30|4265.5|4265|4265.5|4264.5|4265.5|4265|4265.5|4264.5|1238
1621590580000|2021-05-21 09:49:40||4265||4264.5||4265||4264.5|0
1621590590000|2021-05-21 09:49:50||4265||4264.5||4265||4264.5|1535
1621590600000|2021-05-21 09:50:00|4266|4265|4265|4264|4266|4265|4264|4263.5|6858
1621590610000|2021-05-21 09:50:10|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|2249
1621590620000|2021-05-21 09:50:20|4265|4264|4266.5|4265.5|4266.5|4265.5|4265|4264|4149
1621590630000|2021-05-21 09:50:30|4267|4266|4266|4265.5|4267|4266.5|4265.5|4265|3315
1621590640000|2021-05-21 09:50:40|4266.5|4266|4266.5|4265.5|4267.5|4266.5|4266|4265.5|4312
1621590650000|2021-05-21 09:50:50|4266||4266.5||4266.5||4266||616
1621590660000|2021-05-21 09:51:00|4267|4266|4267|4266.5|4268|4267.5|4266.5|4266|3663
1621590670000|2021-05-21 09:51:10|4267.5|4267|4269.5|4268.5|4270|4269|4267.5|4266.5|5732
1621590680000|2021-05-21 09:51:20|4270|4269|4270.5|4269.5|4270.5|4269.5|4270|4269|245
1621590690000|2021-05-21 09:51:30|4271|4270|4270|4269|4271.5|4270.5|4270|4269|6450
1621590700000|2021-05-21 09:51:40|4269.5|4269.5|4269|4268|4270|4269.5|4268|4267|5074
1621590710000|2021-05-21 09:51:50|4268.5|4267.5|4267|4266|4269|4267.5|4267|4266|1961
1621590720000|2021-05-21 09:52:00|4267.5|4266.5|4267|4266|4268.5|4267.5|4267|4266|3316
1621590730000|2021-05-21 09:52:10|4266.5|4266.5|4267.5|4266.5|4268|4267|4266.5|4266|2203
1621590740000|2021-05-21 09:52:20|4267||4267||4267||4267||0
1621590750000|2021-05-21 09:52:30|4267.5|4267|4268.5|4267|4268.5|4267|4267.5|4267|2292
1621590760000|2021-05-21 09:52:40|4268|4267.5|4268.5|4267|4269|4268|4268|4267|3910
1621590770000|2021-05-21 09:52:50|4268|4267.5|4269|4268.5|4269|4268.5|4268|4267.5|382
1621590780000|2021-05-21 09:53:00|4269.5|4269|4267.5|4266|4270|4269|4267.5|4266|6032
1621590790000|2021-05-21 09:53:10|4268|4266.5|4268.5|4267|4269|4268|4268|4266|2254
1621590800000|2021-05-21 09:53:20|4268||4268||4268.5||4268||0
1621590810000|2021-05-21 09:53:30|4268.5|4267.5|4268.5|4267.5|4268.5|4268|4268|4267.5|2130
1621590820000|2021-05-21 09:53:40|4269.5|4268|4269.5|4268.5|4269.5|4269|4269|4268|2312
1621590830000|2021-05-21 09:53:50|4269|4268|4268.5|4267.5|4269.5|4268|4268|4267.5|1992
1621590840000|2021-05-21 09:54:00|4269|4268|4268.5|4267.5|4269.5|4268.5|4268|4267.5|3626
1621590850000|2021-05-21 09:54:10|4269|4268|4269.5|4268.5|4269.5|4268.5|4269|4268|1708
1621590860000|2021-05-21 09:54:20|4269|4268|4269|4268|4269.5|4268.5|4268|4267.5|1858
1621590870000|2021-05-21 09:54:30|4269.5|4268.5|4269.5|4268|4269.5|4269|4269.5|4268|2059
1621590880000|2021-05-21 09:54:40|4269|4268.5|4269.5|4268.5|4269.5|4269|4269|4268.5|2219
1621590890000|2021-05-21 09:54:50|4269|4268|4269|4268.5|4269.5|4268.5|4269|4268|440
1621590900000|2021-05-21 09:55:00|4269.5|4268|4269|4268.5|4269.5|4269|4269|4268|3213
1621590910000|2021-05-21 09:55:10|4269.5|4268|4270.5|4269.5|4270.5|4269.5|4269|4268|3120
1621590920000|2021-05-21 09:55:20|4271|4270|4271|4270|4271|4270.5|4271|4269.5|331
1621590930000|2021-05-21 09:55:30|4271.5|4270.5|4271|4270.5|4272|4271.5|4270.5|4270|3254
1621590940000|2021-05-21 09:55:40|4271.5|4271|4272|4271|4272.5|4271.5|4271.5|4271|5161
1621590950000|2021-05-21 09:55:50|4271.5|4270.5|4271|4270|4271.5|4271|4270.5|4270|3424
1621590960000|2021-05-21 09:56:00|4271.5|4270.5|4270.5|4269.5|4271.5|4271|4270.5|4269.5|4399
1621590970000|2021-05-21 09:56:10|4271|4270|4271|4270|4271.5|4270.5|4270.5|4269.5|3175
1621590980000|2021-05-21 09:56:20|4270.5|4269.5|4271|4270|4271|4270|4270.5|4269.5|0
1621590990000|2021-05-21 09:56:30|4271.5|4270.5|4270.5|4269.5|4271.5|4271|4270.5|4269.5|3354
1621591000000|2021-05-21 09:56:40|4270|4269|4270.5|4269.5|4270.5|4269.5|4269.5|4269|6511
1621591010000|2021-05-21 09:56:50|4270|4269|4269|4268.5|4270|4269|4269|4268.5|2556
1621591020000|2021-05-21 09:57:00|4269.5|4269|4270|4269|4270.5|4269.5|4269.5|4268.5|3495
1621591030000|2021-05-21 09:57:10|4269.5|4268.5|4269.5|4268.5|4270|4268.5|4269|4268|3997
1621591040000|2021-05-21 09:57:20|4269|4268|4267|4266|4269|4268|4266.5|4265.5|3727
1621591050000|2021-05-21 09:57:30|4267.5|4266.5|4266.5|4266|4267.5|4266.5|4266.5|4266|1374
1621591060000|2021-05-21 09:57:40|4267|4266.5|4267|4266.5|4269|4268|4266.5|4266.5|3242
1621591070000|2021-05-21 09:57:50|4267.5|4267|4267.5|4267|4268.5|4267.5|4267.5|4267|697
1621591080000|2021-05-21 09:58:00|4268|4266.5|4267.5|4267|4268.5|4268|4267.5|4266.5|2749
1621591090000|2021-05-21 09:58:10|4268|4267.5|4268.5|4267.5|4269|4268.5|4268|4267|2613
1621591100000|2021-05-21 09:58:20|4268|4267|4268|4267.5|4268|4267.5|4268|4267|44
1621591110000|2021-05-21 09:58:30|4268.5|4268|4270|4269|4270.5|4269.5|4268.5|4268|3486
1621591120000|2021-05-21 09:58:40|4269.5|4268.5|4270|4269.5|4270|4269.5|4269|4268|3396
1621591130000|2021-05-21 09:58:50|4270.5|4269|4270.5|4269.5|4270.5|4269.5|4270.5|4269|116
1621591140000|2021-05-21 09:59:00|4270|4270|4269.5|4268.5|4270.5|4270|4268.5|4268|7237
1621591150000|2021-05-21 09:59:10|4270|4268|4268|4267|4270.5|4269.5|4268|4267|4136
1621591160000|2021-05-21 09:59:20|4268.5|4267.5|4269|4268|4269|4268|4268.5|4267|2467
1621591170000|2021-05-21 09:59:30|4269.5|4268.5|4269.5|4268.5|4270|4269|4269|4268|44418
1621591180000|2021-05-21 09:59:40|4269|4268|4270|4268.5|4270|4269|4269|4268|2603
1621591190000|2021-05-21 09:59:50|4269.5|4268|4269|4268|4270|4268.5|4268.5|4268|857
1621591200000|2021-05-21 10:00:00|4268.5|4268.5|4266|4265|4269|4268.5|4266|4265|8099
1621591210000|2021-05-21 10:00:10|4265.5|4264.5|4264|4263|4266|4265|4264|4263|808
1621591220000|2021-05-21 10:00:20|4263.5|4262.5|4263.5|4262.5|4263.5|4263|4263|4262|965
1621591230000|2021-05-21 10:00:30|4263|4262|4263|4262.5|4263|4262.5|4263|4262|0
1621591240000|2021-05-21 10:00:40|4262.5|4262|4262|4261|4262.5|4262|4262|4261|636
1621591250000|2021-05-21 10:00:50|4261.5|4260.5|4260.5|4259|4261.5|4260.5|4260|4259|850
1621591260000|2021-05-21 10:01:00|4261|4259.5|4261|4260.5|4261.5|4260.5|4261|4259.5|1024
1621591270000|2021-05-21 10:01:10|4261.5|4261|4261.5|4261|4263|4261.5|4261.5|4261|250
1621591280000|2021-05-21 10:01:20|4262|4261.5|4262|4261|4263|4261.5|4262|4261|50
1621591290000|2021-05-21 10:01:30|4262.5|4261.5|4263|4262|4263.5|4262.5|4262.5|4261|149
1621591300000|2021-05-21 10:01:40|4263.5||4263||4263.5||4263||0
1621591310000|2021-05-21 10:01:50|4263.5|4262.5|4263.5|4262|4264|4262.5|4263|4262|0
1621591320000|2021-05-21 10:02:00|4264|4262.5|4264|4263|4264.5|4263|4264|4262.5|15
1621591340000|2021-05-21 10:02:20|||||||||7
1621591350000|2021-05-21 10:02:30|4263.5||4264||4264||4263.5||390
1621591370000|2021-05-21 10:02:50|4264.5|4263.5|4264.5|4263.5|4264.5|4264|4264|4263.5|672
1621591380000|2021-05-21 10:03:00|||||||||152
1621591400000|2021-05-21 10:03:20|4265|4264|4266|4265|4266|4265|4265|4264|932
1621591410000|2021-05-21 10:03:30|4265.5|4264.5|4265.5|4264.5|4265.5|4265|4265.5|4264.5|465
1621591420000|2021-05-21 10:03:40|4266|4265|4266|4265|4266|4265|4265.5|4265|0
1621591440000|2021-05-21 10:04:00|4266.5|4265.5|4267|4266|4267|4266|4266.5|4265.5|586
1621591460000|2021-05-21 10:04:20|4267.5|4266.5|4267.5|4266.5|4268.5|4267|4267.5|4266.5|562
1621591470000|2021-05-21 10:04:30|4267|4266|4267|4266|4267.5|4266|4266.5|4266|1612
1621591490000|2021-05-21 10:04:50|4266.5|4265.5|4265.5|4264.5|4266.5|4265.5|4265|4264.5|1211
1621591500000|2021-05-21 10:05:00|4266||4265.5||4266||4265.5||175
1621591510000|2021-05-21 10:05:10|4265||4265.5||4265.5||4265||35
1621591520000|2021-05-21 10:05:20|4266|4265|4266|4265|4266|4265|4265.5|4264.5|76
1621591530000|2021-05-21 10:05:30|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|80
1621591580000|2021-05-21 10:06:20|4266|4265|4265.5|4264.5|4266|4265|4265.5|4264.5|716
1621591590000|2021-05-21 10:06:30|||||||||2
1621591600000|2021-05-21 10:06:40|||||||||23
1621591610000|2021-05-21 10:06:50|4265||4265.5||4265.5||4265||0
1621591620000|2021-05-21 10:07:00|||||||||46
1621591630000|2021-05-21 10:07:10|4265|4264|4264.5|4263|4265|4264|4264|4263|1507
1621591640000|2021-05-21 10:07:20|4264|4263.5|4264.5|4263.5|4265|4264|4264|4263|229
1621591650000|2021-05-21 10:07:30|4265|4264|4265|4263.5|4265|4264|4265|4263.5|0
1621591660000|2021-05-21 10:07:40||4264||4263.5||4264||4263.5|0
1621591670000|2021-05-21 10:07:50|4265.5|4264|4266|4265|4266|4265|4265.5|4263.5|348
1621591680000|2021-05-21 10:08:00|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|42
1621591690000|2021-05-21 10:08:10|4266|4265|4265.5|4265|4266.5|4265|4265.5|4265|55
1621591700000|2021-05-21 10:08:20|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265|87
1621591710000|2021-05-21 10:08:30|4266|4265|4266|4265|4266|4265.5|4266|4265|0
1621591740000|2021-05-21 10:09:00|4265.5|4264.5|4265.5|4264|4265.5|4265|4265|4264|1402
1621591760000|2021-05-21 10:09:20|4265||4265||4265||4265||80
1621591770000|2021-05-21 10:09:30|4264.5||4265||4265||4264.5||87
1621591780000|2021-05-21 10:09:40|4264.5|4263.5|4263.5|4262.5|4264.5|4263.5|4263|4262|1041
1621591790000|2021-05-21 10:09:50|4263|4263|4263|4262|4263.5|4263|4263|4262|485
1621591800000|2021-05-21 10:10:00|4263.5|4262.5|4264.5|4263.5|4264.5|4263.5|4263.5|4262.5|1034
1621591810000|2021-05-21 10:10:10|||||||||246
1621591830000|2021-05-21 10:10:30|4264||4264||4264||4264||936
1621591850000|2021-05-21 10:10:50|4263.5|4262.5|4263.5|4263|4263.5|4263|4263.5|4262.5|13
1621591860000|2021-05-21 10:11:00|||||||||664
1621591870000|2021-05-21 10:11:10|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|289
1621591880000|2021-05-21 10:11:20||4263||4263||4263||4263|11
1621591890000|2021-05-21 10:11:30|4263.5||4264||4264||4263.5||120
1621591900000|2021-05-21 10:11:40|4263.5|4262.5|4262.5|4262|4263.5|4263|4262.5|4262|1151
1621591920000|2021-05-21 10:12:00|||||||||316
1621591930000|2021-05-21 10:12:10||4261.5||4262||4262||4261.5|550
1621591940000|2021-05-21 10:12:20|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|159
1621591960000|2021-05-21 10:12:40|4261.5|4261|4261.5|4260.5|4261.5|4261|4261.5|4260.5|591
1621591970000|2021-05-21 10:12:50|||||||||58
1621591980000|2021-05-21 10:13:00|4262|4261|4262.5|4261.5|4262.5|4262|4261.5|4261|1078
1621591990000|2021-05-21 10:13:10|4263|4262|4263.5|4263|4263.5|4263|4263|4262|373
1621592000000|2021-05-21 10:13:20||4262.5||4263||4263||4262.5|0
1621592010000|2021-05-21 10:13:30|4264|4263.5|4264.5|4263.5|4264.5|4264|4264|4263.5|411
1621592020000|2021-05-21 10:13:40|4264||4264.5||4264.5||4264||100
1621592040000|2021-05-21 10:14:00||4264||4264||4264||4264|0
1621592050000|2021-05-21 10:14:10|4265|4264.5|4265|4264|4265|4264.5|4264.5|4264|1354
1621592070000|2021-05-21 10:14:30|4265.5|4264.5|4266|4265.5|4266|4265.5|4265.5|4264.5|406
1621592080000|2021-05-21 10:14:40|||||||||113
1621592100000|2021-05-21 10:15:00|4266.5|4265|4265.5|4265|4266.5|4265|4265.5|4265|1424
1621592110000|2021-05-21 10:15:10|||||||||242
1621592120000|2021-05-21 10:15:20|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|213
1621592130000|2021-05-21 10:15:30|4266.5|4266|4266.5|4265.5|4266.5|4266|4266|4265.5|132
1621592140000|2021-05-21 10:15:40|4266||4266||4266||4266||0
1621592150000|2021-05-21 10:15:50|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4264.5|513
1621592160000|2021-05-21 10:16:00|4266||4266||4266||4266||33
1621592170000|2021-05-21 10:16:10|4265.5||4266||4266||4265.5||0
1621592180000|2021-05-21 10:16:20||4265.5||4265.5||4265.5||4265.5|1567
1621592190000|2021-05-21 10:16:30||4265||4265||4265||4265|54
1621592210000|2021-05-21 10:16:50|||||||||232
1621592220000|2021-05-21 10:17:00|||||||||57
1621592230000|2021-05-21 10:17:10||4265.5||4265.5||4265.5||4265.5|0
1621592240000|2021-05-21 10:17:20|4266.5||4266||4266.5||4266||367
1621592250000|2021-05-21 10:17:30|4266.5||4266||4266.5||4266||319
1621592260000|2021-05-21 10:17:40|4266.5|4265|4266|4265.5|4266.5|4265.5|4265.5|4265|933
1621592280000|2021-05-21 10:18:00|4265.5|4265|4264.5|4264|4266|4265.5|4264.5|4264|3047
1621592290000|2021-05-21 10:18:10|4265|4263.5|4265|4264|4265|4264|4264.5|4263.5|0
1621592300000|2021-05-21 10:18:20|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|59
1621592310000|2021-05-21 10:18:30||4265||4265||4265||4264.5|0
1621592330000|2021-05-21 10:18:50|4264.5|4264.5|4264|4263.5|4264.5|4264.5|4264|4263.5|2337
1621592340000|2021-05-21 10:19:00|4264.5||4264.5||4264.5||4264.5||452
1621592350000|2021-05-21 10:19:10|||||||||50
1621592380000|2021-05-21 10:19:40|4265|4264|4265|4263.5|4265|4264.5|4265|4263.5|359
1621592390000|2021-05-21 10:19:50|4265.5|4264|4266|4265|4266|4265.5|4265.5|4263.5|493
1621592410000|2021-05-21 10:20:10|4266.5|4265.5|4266|4265|4266.5|4265.5|4266|4265|719
1621592420000|2021-05-21 10:20:20|4265.5|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|571
1621592430000|2021-05-21 10:20:30|4265|4264.5|4265.5|4264.5|4265.5|4265|4265|4264.5|391
1621592440000|2021-05-21 10:20:40|4265||4265||4265.5||4265||118
1621592450000|2021-05-21 10:20:50|||||||||105
1621592460000|2021-05-21 10:21:00|4264.5|4264|4264.5|4263.5|4265|4264|4264|4263.5|154
1621592470000|2021-05-21 10:21:10|4264|4263|4263|4262.5|4264|4263|4263|4262.5|749
1621592480000|2021-05-21 10:21:20|4263.5|4263|4263.5|4262.5|4263.5|4263|4263.5|4262.5|144
1621592500000|2021-05-21 10:21:40|4263|4262|4263.5|4263|4263.5|4263|4263|4262|109
1621592510000|2021-05-21 10:21:50||4262.5||4262.5||4262.5||4262.5|27
1621592520000|2021-05-21 10:22:00|4263|4262|4263|4262|4263.5|4262|4262.5|4262|469
1621592530000|2021-05-21 10:22:10|4262.5||4262.5||4262.5||4262.5||59
1621592540000|2021-05-21 10:22:20|||||||||42
1621592550000|2021-05-21 10:22:30|4263|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|425
1621592560000|2021-05-21 10:22:40|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262|271
1621592570000|2021-05-21 10:22:50|4262.5|4262|4263|4262.5|4263|4262.5|4262.5|4262|598
1621592580000|2021-05-21 10:23:00|4262.5|4262|4262.5|4261|4263|4262|4262|4261|1316
1621592590000|2021-05-21 10:23:10||4261.5||4261.5||4261.5||4261.5|0
1621592620000|2021-05-21 10:23:40|4262||4262||4262||4262||25
1621592640000|2021-05-21 10:24:00|4261.5|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|732
1621592650000|2021-05-21 10:24:10|4261||4261.5||4261.5||4261||158
1621592670000|2021-05-21 10:24:30||4261||4261||4261||4261|144
1621592680000|2021-05-21 10:24:40|||||||||2
1621592700000|2021-05-21 10:25:00|4262|4261.5|4262|4261|4262|4261.5|4261.5|4261|712
1621592710000|2021-05-21 10:25:10||4261.5||4261.5||4261.5||4261.5|57
1621592720000|2021-05-21 10:25:20||4261||4261||4261.5||4261|291
1621592730000|2021-05-21 10:25:30|4262.5|4261.5|4262.5|4262|4262.5|4262|4262.5|4261.5|182
1621592740000|2021-05-21 10:25:40|4263|4262.5|4263|4262|4263|4262.5|4262.5|4262|1082
1621592750000|2021-05-21 10:25:50|||||||||23
1621592770000|2021-05-21 10:26:10|4263.5|4262.5|4264|4263.5|4264|4263.5|4263.5|4262|1986
1621592790000|2021-05-21 10:26:30|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|596
1621592820000|2021-05-21 10:27:00|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|209
1621592830000|2021-05-21 10:27:10||4264||4264||4264||4264|447
1621592840000|2021-05-21 10:27:20||4264.5||4264.5||4264.5||4264.5|0
1621592850000|2021-05-21 10:27:30|4265.5|4265|4265.5|4265|4266|4265|4265.5|4264.5|747
1621592860000|2021-05-21 10:27:40|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|265
1621592870000|2021-05-21 10:27:50|4265.5|4265|4265|4264|4265.5|4265|4264.5|4264|2478
1621592880000|2021-05-21 10:28:00|4264.5||4265||4265||4264.5||0
1621592900000|2021-05-21 10:28:20|4264.5|4263.5|4264.5|4263.5|4264.5|4263.5|4264|4263.5|591
1621592910000|2021-05-21 10:28:30|4264||4264||4264||4264||0
1621592920000|2021-05-21 10:28:40|4263.5|4263|4263.5|4262.5|4263.5|4263|4263.5|4262.5|377
1621592930000|2021-05-21 10:28:50||4263||4262.5||4263||4262.5|142
1621592950000|2021-05-21 10:29:10|4264|4263|4264|4263|4264|4263.5|4264|4263|115
1621592960000|2021-05-21 10:29:20|4264.5|4263.5|4264.5|4264|4264.5|4264|4264.5|4263.5|316
1621592990000|2021-05-21 10:29:50|||||||||21
1621593000000|2021-05-21 10:30:00|4264|4263.5|4264.5|4263.5|4264.5|4264|4264|4263|824
1621593010000|2021-05-21 10:30:10|4265|4264|4265|4264|4265|4264|4265|4264|245
1621593020000|2021-05-21 10:30:20|4264.5|4263.5|4265|4264|4265|4264|4264.5|4263.5|0
1621593030000|2021-05-21 10:30:30|4264.5||4265||4265||4264.5||368
1621593040000|2021-05-21 10:30:40|4264.5||4264.5||4265||4264.5||0
1621593050000|2021-05-21 10:30:50|4265||4265||4265||4265||0
1621593060000|2021-05-21 10:31:00|4264.5||4265||4265||4264.5||0
1621593070000|2021-05-21 10:31:10|4265.5|4264.5|4265|4264.5|4265.5|4265|4265|4264|2363
1621593080000|2021-05-21 10:31:20||4264||4264||4264.5||4264|0
1621593090000|2021-05-21 10:31:30|4265.5|4264.5|4265.5|4265|4265.5|4265|4265.5|4264.5|681
1621593100000|2021-05-21 10:31:40||4264.5||4264.5||4265||4264.5|193
1621593120000|2021-05-21 10:32:00|4265||4265.5||4265.5||4265||6
1621593150000|2021-05-21 10:32:30|4265|4264|4265|4264|4265|4264.5|4264.5|4264|2160
1621593160000|2021-05-21 10:32:40|||||||||64
1621593210000|2021-05-21 10:33:30|4265.5|4264.5|4265.5|4265|4265.5|4265|4265.5|4264.5|212
1621593220000|2021-05-21 10:33:40|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|930
1621593230000|2021-05-21 10:33:50|4265.5|4265|4265.5|4265|4266|4265|4265.5|4265|241
1621593240000|2021-05-21 10:34:00|||||||||53
1621593270000|2021-05-21 10:34:30|4266|4265.5|4267|4266.5|4267|4266.5|4266|4265|3806
1621593280000|2021-05-21 10:34:40|||||||||61
1621593290000|2021-05-21 10:34:50|||||||||114
1621593300000|2021-05-21 10:35:00|||||||||109
1621593310000|2021-05-21 10:35:10|4266.5|4266|4266.5|4266|4267|4266.5|4266.5|4266|1543
1621593330000|2021-05-21 10:35:30|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|150
1621593340000|2021-05-21 10:35:40|4266.5|4266|4266|4265|4267|4266|4266|4265|1123
1621593350000|2021-05-21 10:35:50|||||||||250
1621593360000|2021-05-21 10:36:00|4265.5||4266||4266||4265.5||0
1621593380000|2021-05-21 10:36:20|4265.5||4266||4266||4265.5||300
1621593390000|2021-05-21 10:36:30|4265.5|4264.5|4264.5|4264|4266|4264.5|4264.5|4264|1099
1621593400000|2021-05-21 10:36:40|4264|4263.5|4262|4261|4264|4263.5|4262|4261|2671
1621593410000|2021-05-21 10:36:50|4261.5|4261.5|4262|4261.5|4262|4261.5|4261.5|4261.5|295
1621593420000|2021-05-21 10:37:00|4262.5|4262|4262.5|4261.5|4262.5|4262|4262.5|4261.5|547
1621593430000|2021-05-21 10:37:10|||||||||15
1621593440000|2021-05-21 10:37:20|4262||4262.5||4262.5||4262||0
1621593450000|2021-05-21 10:37:30|4263|4262|4263|4262.5|4263|4262.5|4263|4262|301
1621593460000|2021-05-21 10:37:40|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4262.5|214
1621593470000|2021-05-21 10:37:50|||||||||250
1621593480000|2021-05-21 10:38:00|4264|4263.5|4264|4263|4264|4263.5|4264|4263|507
1621593490000|2021-05-21 10:38:10|4263.5|4263.5|4263.5|4263|4263.5|4263.5|4263.5|4263|564
1621593500000|2021-05-21 10:38:20|4264|4263.5|4264|4263|4264|4263.5|4264|4263|46
1621593510000|2021-05-21 10:38:30||4263.5||4263.5||4263.5||4263.5|0
1621593520000|2021-05-21 10:38:40|4263.5|4263|4263.5|4263|4263.5|4263|4263|4262.5|729
1621593530000|2021-05-21 10:38:50|||||||||12
1621593540000|2021-05-21 10:39:00||4262.5||4262.5||4262.5||4262.5|5
1621593560000|2021-05-21 10:39:20|||||||||120
1621593580000|2021-05-21 10:39:40|4263|4262|4263|4262|4263.5|4262|4262.5|4261.5|823
1621593600000|2021-05-21 10:40:00|4262.5||4263||4263||4262.5||0
1621593640000|2021-05-21 10:40:40|4262.5||4263||4263||4262.5||241
1621593660000|2021-05-21 10:41:00|4262.5||4263||4263||4262.5||190
1621593670000|2021-05-21 10:41:10|4262.5|4261.5|4261.5|4261|4263|4261.5|4261.5|4261|1840
1621593680000|2021-05-21 10:41:20|||||||||203
1621593700000|2021-05-21 10:41:40|4261|4260.5|4261.5|4260.5|4261.5|4260.5|4261|4260|1372
1621593710000|2021-05-21 10:41:50|4261|4260|4261.5|4260|4261.5|4260|4261|4260|0
1621593720000|2021-05-21 10:42:00|4261||4261||4261||4261||0
1621593730000|2021-05-21 10:42:10|4260.5|4259.5|4260|4259.5|4260.5|4259.5|4260|4259|1184
1621593740000|2021-05-21 10:42:20|4260.5|4260|4260.5|4259.5|4260.5|4260|4260.5|4259.5|960
1621593750000|2021-05-21 10:42:30|4260||4260||4260||4260||0
1621593760000|2021-05-21 10:42:40|||||||||450
1621593780000|2021-05-21 10:43:00|4259.5|4259|4259.5|4258.5|4259.5|4259|4259|4258.5|1609
1621593800000|2021-05-21 10:43:20|4259|4258|4260|4259.5|4260|4259.5|4259|4258|3677
1621593810000|2021-05-21 10:43:30|4260.5|4260|4260|4259|4260.5|4260|4260|4259|501
1621593820000|2021-05-21 10:43:40|4260.5|4259.5|4260|4259.5|4260.5|4259.5|4260|4259|0
1621593830000|2021-05-21 10:43:50|4260.5|4259|4260.5|4259.5|4260.5|4259.5|4260.5|4259|310
1621593840000|2021-05-21 10:44:00|4260|4260|4260.5|4259.5|4260.5|4260|4260|4259.5|352
1621593860000|2021-05-21 10:44:20|4260|4259|4258|4256.5|4260|4259.5|4257.5|4256.5|2742
1621593870000|2021-05-21 10:44:30|4258.5|4257|4260|4259|4260|4259|4258.5|4257|2545
1621593890000|2021-05-21 10:44:50|4259.5|4258.5|4259.5|4258|4259.5|4258.5|4258.5|4257.5|1579
1621593900000|2021-05-21 10:45:00|4260|4258.5|4260.5|4259|4260.5|4259.5|4260|4258.5|0
1621593910000|2021-05-21 10:45:10|||||||||116
1621593920000|2021-05-21 10:45:20|4260||4259.5||4260||4259.5||341
1621593930000|2021-05-21 10:45:30|4260|4259.5|4260.5|4259|4260.5|4259.5|4260|4259|76
1621593940000|2021-05-21 10:45:40|4260||4260||4260||4260||0
1621593960000|2021-05-21 10:46:00|4259.5||4259.5||4260||4259.5||88
1621593980000|2021-05-21 10:46:20|4259|4258.5|4259.5|4258.5|4259.5|4259|4259|4258.5|1314
1621593990000|2021-05-21 10:46:30||4259||4258.5||4259||4258.5|0
1621594010000|2021-05-21 10:46:50|4260|4259|4260|4259|4260.5|4259.5|4260|4259|609
1621594020000|2021-05-21 10:47:00|||||||||274
1621594040000|2021-05-21 10:47:20||4259.5||4259.5||4259.5||4259.5|44
1621594050000|2021-05-21 10:47:30|4260.5|4260|4260.5|4259.5|4260.5|4260|4260.5|4259.5|530
1621594060000|2021-05-21 10:47:40|||||||||2
1621594080000|2021-05-21 10:48:00||4260||4260||4260||4260|257
1621594100000|2021-05-21 10:48:20|4261|4260.5|4261|4260.5|4262|4261|4261|4260|1962
1621594110000|2021-05-21 10:48:30|4261.5||4261.5||4261.5||4261.5||145
1621594120000|2021-05-21 10:48:40|4261||4261||4261||4261||856
1621594150000|2021-05-21 10:49:10|4260.5|4260|4260.5|4260|4261|4260|4260|4259.5|1550
1621594160000|2021-05-21 10:49:20|4260|4259.5|4259.5|4258.5|4260.5|4259.5|4259.5|4258.5|569
1621594180000|2021-05-21 10:49:40|4260|4259|4260.5|4259.5|4260.5|4259.5|4260|4259|185
1621594200000|2021-05-21 10:50:00|4260|4259|4260|4259|4260|4259|4260|4259|22
1621594210000|2021-05-21 10:50:10|4260.5|4259.5|4260.5|4260|4261|4260|4260.5|4259.5|270
1621594220000|2021-05-21 10:50:20|4261||4261||4261||4261||0
1621594230000|2021-05-21 10:50:30|4261.5||4261||4261.5||4261||0
1621594240000|2021-05-21 10:50:40|4260.5|4259.5|4260.5|4259.5|4261|4260|4260|4259.5|1202
1621594250000|2021-05-21 10:50:50|4261||4261||4261||4260.5||0
1621594260000|2021-05-21 10:51:00|4260.5||4260.5||4260.5||4260.5||105
1621594270000|2021-05-21 10:51:10||4260||4260||4260||4260|0
1621594280000|2021-05-21 10:51:20|||||||||82
1621594290000|2021-05-21 10:51:30|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|329
1621594300000|2021-05-21 10:51:40|4259.5|4259|4259.5|4259|4260|4259.5|4259.5|4259|525
1621594310000|2021-05-21 10:51:50|||||||||55
1621594320000|2021-05-21 10:52:00|||||||||357
1621594330000|2021-05-21 10:52:10|||||||||57
1621594340000|2021-05-21 10:52:20|4260|4259.5|4260|4259|4260|4259.5|4259.5|4259|1544
1621594350000|2021-05-21 10:52:30|4259.5|4259.5|4260|4259|4260|4259.5|4259.5|4259|777
1621594370000|2021-05-21 10:52:50|4260.5|4259.5|4260.5|4259|4260.5|4260|4260|4259|229
1621594390000|2021-05-21 10:53:10||4259.5||4259.5||4259.5||4259.5|57
1621594410000|2021-05-21 10:53:30|4260||4260.5||4260.5||4260||145
1621594420000|2021-05-21 10:53:40|4260||4260.5||4260.5||4260||154
1621594430000|2021-05-21 10:53:50|4260||4260.5||4260.5||4260||0
1621594490000|2021-05-21 10:54:50||4260||4260||4260||4260|15
1621594500000|2021-05-21 10:55:00|4261|4260.5|4261.5|4260|4261.5|4260.5|4261|4260|3959
1621594510000|2021-05-21 10:55:10|4262|4260.5|4262.5|4261.5|4262.5|4261.5|4262|4260.5|3850
1621594520000|2021-05-21 10:55:20|4263|4262|4263.5|4263|4263.5|4263|4263|4262|2798
1621594530000|2021-05-21 10:55:30|4263|4262.5|4265|4264|4265|4264|4263|4262.5|1407
1621594540000|2021-05-21 10:55:40|4264.5|4263.5|4263|4262|4265|4263.5|4262.5|4262|6496
1621594550000|2021-05-21 10:55:50|4262.5|4262.5|4263.5|4262.5|4263.5|4262.5|4262.5|4262.5|132
1621594560000|2021-05-21 10:56:00|4263|4262|4263|4262|4263.5|4262|4263|4262|1058
1621594590000|2021-05-21 10:56:30|4262.5|4261.5|4262|4261|4263|4261.5|4262|4261|2930
1621594620000|2021-05-21 10:57:00|||||||||17
1621594630000|2021-05-21 10:57:10|4261.5||4262||4262||4261.5||221
1621594650000|2021-05-21 10:57:30|4262.5|4261.5|4262.5|4261.5|4262.5|4262|4262.5|4261.5|106
1621594660000|2021-05-21 10:57:40|4262||4262.5||4262.5||4262||0
1621594670000|2021-05-21 10:57:50|4262||4262.5||4262.5||4262||0
1621594680000|2021-05-21 10:58:00|4262|4261|4261|4260.5|4262.5|4261|4260.5|4260|3706
1621594690000|2021-05-21 10:58:10|4260.5|4260|4261|4260|4261|4260|4260.5|4260|37
1621594710000|2021-05-21 10:58:30|4261.5|4260.5|4261|4260|4261.5|4261|4261|4260|581
1621594720000|2021-05-21 10:58:40|4261.5|4260.5|4261.5|4260|4261.5|4260.5|4261|4260|286
1621594740000|2021-05-21 10:59:00|4261||4261||4261||4260.5||25
1621594750000|2021-05-21 10:59:10|||||||||16
1621594760000|2021-05-21 10:59:20|4260.5|4260.5|4263|4262|4263|4262|4260.5|4260.5|2447
1621594780000|2021-05-21 10:59:40|4262.5||4263||4263||4262.5||86
1621594790000|2021-05-21 10:59:50|4262.5|4261.5|4262|4261.5|4262.5|4262|4262|4261.5|1244
1621594800000|2021-05-21 11:00:00|4262.5|4262|4263|4261.5|4263|4262|4262.5|4261.5|107
1621594810000|2021-05-21 11:00:10|4262.5|4262|4263.5|4262.5|4263.5|4262.5|4262.5|4262|739
1621594820000|2021-05-21 11:00:20|||||||||16
1621594840000|2021-05-21 11:00:40|4263||4263||4263||4263||0
1621594850000|2021-05-21 11:00:50|4263.5|4263|4264.5|4263.5|4264.5|4263.5|4263.5|4262.5|933
1621594860000|2021-05-21 11:01:00|4264|4264|4265|4264|4265|4264|4264|4264|40
1621594870000|2021-05-21 11:01:10|4264.5||4265||4265||4264.5||83
1621594880000|2021-05-21 11:01:20|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|15
1621594890000|2021-05-21 11:01:30|4265|4264|4265|4264|4265|4264|4265|4264|290
1621594900000|2021-05-21 11:01:40|4265.5|4264.5|4265.5|4264|4265.5|4264.5|4265|4264|609
1621594910000|2021-05-21 11:01:50|4265||4265.5||4265.5||4265||0
1621594920000|2021-05-21 11:02:00|4265||4264.5||4265||4264.5||521
1621594930000|2021-05-21 11:02:10|||||||||66
1621594940000|2021-05-21 11:02:20|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|62
1621594950000|2021-05-21 11:02:30|4265.5|4265|4266|4265|4266|4265|4265.5|4265|492
1621594960000|2021-05-21 11:02:40|4266.5|4265.5|4267|4265.5|4267|4265.5|4266.5|4265.5|0
1621594970000|2021-05-21 11:02:50|4266.5|4266|4267|4266|4267.5|4266|4266.5|4266|0
1621594980000|2021-05-21 11:03:00|4266.5|4266.5|4267.5|4266.5|4267.5|4266.5|4266.5|4266.5|300
1621594990000|2021-05-21 11:03:10|4267|4266|4267|4266.5|4267|4266.5|4267|4266|222
1621595000000|2021-05-21 11:03:20|4267.5|4267|4267.5|4266.5|4267.5|4267|4267|4266.5|1291
1621595010000|2021-05-21 11:03:30|4267||4267.5||4267.5||4267||175
1621595020000|2021-05-21 11:03:40|4268|4267|4268|4267|4268|4267|4267.5|4267|203
1621595030000|2021-05-21 11:03:50|4267.5|4266.5|4267.5|4266.5|4268|4267|4266.5|4265.5|3913
1621595070000|2021-05-21 11:04:30|||||||||30
1621595080000|2021-05-21 11:04:40|4268|4267|4268.5|4267.5|4269|4268|4268|4267|1230
1621595110000|2021-05-21 11:05:10|4268|4267|4268|4267.5|4268.5|4267.5|4267.5|4267|1804
1621595120000|2021-05-21 11:05:20||4267||4267||4267||4267|5
1621595140000|2021-05-21 11:05:40|4267.5|4266.5|4266.5|4266|4267.5|4266.5|4266.5|4266|2022
1621595190000|2021-05-21 11:06:30|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|691
1621595200000|2021-05-21 11:06:40|4266||4266||4266.5||4266||215
1621595230000|2021-05-21 11:07:10|4266.5|4266|4266.5|4265.5|4266.5|4266|4266.5|4265.5|1712
1621595240000|2021-05-21 11:07:20|||||||||100
1621595250000|2021-05-21 11:07:30|4266||4266||4266.5||4266||0
1621595260000|2021-05-21 11:07:40|4266.5||4266.5||4266.5||4266.5||5
1621595270000|2021-05-21 11:07:50|4267|4266|4267|4266|4267|4266|4267|4266|158
1621595280000|2021-05-21 11:08:00|4267.5|4266.5|4268|4267|4268|4267|4267.5|4266.5|167
1621595290000|2021-05-21 11:08:10|4268.5|4267.5|4269|4267.5|4269|4268|4268.5|4267.5|351
1621595310000|2021-05-21 11:08:30|4269.5|4268|4269.5|4268.5|4269.5|4268.5|4269.5|4268|213
1621595320000|2021-05-21 11:08:40|4270|4269|4270|4269|4270|4269.5|4270|4269|1160
1621595330000|2021-05-21 11:08:50|4269.5||4269.5||4269.5||4269.5||133
1621595340000|2021-05-21 11:09:00|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|1555
1621595350000|2021-05-21 11:09:10|4269.5||4269.5||4269.5||4269.5||373
1621595370000|2021-05-21 11:09:30|||||||||100
1621595390000|2021-05-21 11:09:50|4270|4269|4270|4269|4270|4269|4269.5|4269|2358
1621595400000|2021-05-21 11:10:00|4269.5||4270||4270||4269.5||135
1621595410000|2021-05-21 11:10:10|4269.5||4270||4270||4269.5||0
1621595420000|2021-05-21 11:10:20|4269.5||4270||4270||4269.5||0
1621595440000|2021-05-21 11:10:40|||||||||200
1621595460000|2021-05-21 11:11:00||4269.5||4269||4269.5||4269|0
1621595470000|2021-05-21 11:11:10|4270.5|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|621
1621595480000|2021-05-21 11:11:20||4269.5||4269.5||4269.5||4269.5|25
1621595490000|2021-05-21 11:11:30|4270|4269|4269|4268.5|4270.5|4269|4269|4268.5|3398
1621595500000|2021-05-21 11:11:40|4269.5|4269|4269.5|4268.5|4270|4269|4269.5|4268.5|106
1621595510000|2021-05-21 11:11:50|4269|4268|4269|4267.5|4269.5|4268|4268.5|4267.5|1153
1621595520000|2021-05-21 11:12:00|||||||||412
1621595530000|2021-05-21 11:12:10|4268.5|4268|4268.5|4267.5|4268.5|4268|4268.5|4267.5|30
1621595540000|2021-05-21 11:12:20|4269|4268|4270.5|4270|4270.5|4270|4269|4268|299
1621595550000|2021-05-21 11:12:30||4269.5||4270||4270||4269.5|0
1621595560000|2021-05-21 11:12:40|4271|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270.5|617
1621595580000|2021-05-21 11:13:00|||||||||140
1621595590000|2021-05-21 11:13:10|4271|4270|4270.5|4269.5|4271|4270|4270.5|4269.5|836
1621595620000|2021-05-21 11:13:40|4271|4270|4271.5|4270.5|4271.5|4270.5|4271|4269.5|608
1621595640000|2021-05-21 11:14:00|4271|4270|4271|4270|4271|4270|4270.5|4270|392
1621595650000|2021-05-21 11:14:10|||||||||200
1621595660000|2021-05-21 11:14:20||4270.5||4270.5||4270.5||4270.5|157
1621595670000|2021-05-21 11:14:30|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|503
1621595680000|2021-05-21 11:14:40|||||||||406
1621595700000|2021-05-21 11:15:00|4272|4271.5|4272|4271|4272|4271.5|4271.5|4271|534
1621595710000|2021-05-21 11:15:10|4271.5|4270.5|4271|4270.5|4271.5|4270.5|4271|4270.5|1004
1621595720000|2021-05-21 11:15:20|||||||||15
1621595740000|2021-05-21 11:15:40|4270.5|4270|4270.5|4269.5|4270.5|4270|4270.5|4269.5|1056
1621595760000|2021-05-21 11:16:00|4270|4269|4269.5|4269|4270|4269|4269.5|4268.5|329
1621595770000|2021-05-21 11:16:10|||||||||10
1621595780000|2021-05-21 11:16:20|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|133
1621595790000|2021-05-21 11:16:30|4269.5|4269|4270.5|4269.5|4270.5|4269.5|4269.5|4269|1304
1621595800000|2021-05-21 11:16:40|4271|4270|4271|4270|4271|4270|4271|4270|0
1621595850000|2021-05-21 11:17:30|4270.5|4269.5|4269.5|4268.5|4270.5|4269.5|4269.5|4268.5|948
1621595870000|2021-05-21 11:17:50|||||||||25
1621595880000|2021-05-21 11:18:00|||||||||57
1621595900000|2021-05-21 11:18:20|4270|4269|4270|4269|4270.5|4269.5|4270|4269|250
1621595930000|2021-05-21 11:18:50|4269.5||4270||4270||4269.5||88
1621595950000|2021-05-21 11:19:10|||||||||68
1621595960000|2021-05-21 11:19:20|||||||||100
1621595980000|2021-05-21 11:19:40|||||||||28
1621596010000|2021-05-21 11:20:10|||||||||70
1621596020000|2021-05-21 11:20:20|4270.5|4269.5|4270.5|4269.5|4270.5|4270|4270|4269|1821
1621596030000|2021-05-21 11:20:30|4270||4270||4270||4270||0
1621596040000|2021-05-21 11:20:40|4270.5||4270||4270.5||4270||1185
1621596050000|2021-05-21 11:20:50|4270.5||4270.5||4270.5||4270.5||2560
1621596060000|2021-05-21 11:21:00|4270||4270||4270||4270||12
1621596090000|2021-05-21 11:21:30|4270.5||4270.5||4270.5||4270||1126
1621596100000|2021-05-21 11:21:40|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|891
1621596110000|2021-05-21 11:21:50|4270|4269.5|4270.5|4270|4271|4270|4270|4269.5|1187
1621596120000|2021-05-21 11:22:00|4271|4269.5|4271|4270|4271|4270|4271|4269.5|175
1621596140000|2021-05-21 11:22:20|4271.5|4270.5|4272.5|4271.5|4273|4272.5|4271.5|4270.5|1353
1621596150000|2021-05-21 11:22:30||4271||4271||4271.5||4271|0
1621596160000|2021-05-21 11:22:40||4271.5||4271||4271.5||4271|0
1621596170000|2021-05-21 11:22:50|4272||4272||4272||4272||27
1621596180000|2021-05-21 11:23:00|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|4272.5|4271|40
1621596190000|2021-05-21 11:23:10|||||||||15
1621596210000|2021-05-21 11:23:30|||||||||900
1621596260000|2021-05-21 11:24:20|4272||4272||4272||4272||2
1621596270000|2021-05-21 11:24:30|||||||||689
1621596280000|2021-05-21 11:24:40|4271.5|4271|4272|4271|4272|4271|4271.5|4271|1242
1621596300000|2021-05-21 11:25:00||4271.5||4271||4271.5||4271|50
1621596310000|2021-05-21 11:25:10|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|4272.5|4271|633
1621596330000|2021-05-21 11:25:30|4272||4272||4272||4272||9
1621596340000|2021-05-21 11:25:40|4271.5|4271|4271.5|4271|4272|4271|4271.5|4271|624
1621596350000|2021-05-21 11:25:50|4271|4270.5|4271|4270.5|4271|4270.5|4270.5|4270|737
1621596360000|2021-05-21 11:26:00|4270.5|4270|4270.5|4270|4271|4270|4270.5|4270|310
1621596410000|2021-05-21 11:26:50|4270|4269.5|4270|4269.5|4270.5|4270|4270|4269.5|356
1621596420000|2021-05-21 11:27:00|4270.5|4270|4271.5|4271|4271.5|4271|4270|4270|2630
1621596430000|2021-05-21 11:27:10|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|213
1621596440000|2021-05-21 11:27:20|||||||||100
1621596450000|2021-05-21 11:27:30|4273|4272.5|4273|4272|4273.5|4273|4272.5|4272|930
1621596480000|2021-05-21 11:28:00||4272.5||4272.5||4272.5||4272.5|71
1621596500000|2021-05-21 11:28:20|4272.5|4272|4273|4272|4273|4272|4272.5|4272|425
1621596540000|2021-05-21 11:29:00||4272.5||4272||4272.5||4272|0
1621596560000|2021-05-21 11:29:20|4272.5|4271.5|4272|4271|4272.5|4272|4271.5|4270.5|3334
1621596570000|2021-05-21 11:29:30||4270.5||4271||4271||4270.5|0
1621596600000|2021-05-21 11:30:00|||||||||2000
1621596670000|2021-05-21 11:31:10|4271.5||4271.5||4271.5||4271.5||0
1621596680000|2021-05-21 11:31:20|4272|4271.5|4272|4271.5|4272|4271.5|4271.5|4271|1428
1621596690000|2021-05-21 11:31:30|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4270.5|1384
1621596720000|2021-05-21 11:32:00|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|623
1621596730000|2021-05-21 11:32:10|4270.5|4270|4270|4269|4270.5|4270|4270|4269|1530
1621596740000|2021-05-21 11:32:20|4269.5|4268.5|4269.5|4268.5|4269.5|4268.5|4269.5|4268.5|102
1621596760000|2021-05-21 11:32:40|4269|4268|4268.5|4267.5|4269|4268|4268|4267.5|174
1621596770000|2021-05-21 11:32:50|4268|4267|4268.5|4267.5|4268.5|4267.5|4268|4267|596
1621596780000|2021-05-21 11:33:00||4267||4267.5||4267.5||4267|0
1621596790000|2021-05-21 11:33:10|4268|4267|4268|4267.5|4268|4267.5|4268|4267|3
1621596800000|2021-05-21 11:33:20||4267||4267||4267||4267|15
1621596810000|2021-05-21 11:33:30|4268.5|4267.5|4268|4267.5|4268.5|4268|4268|4267.5|1778
1621596820000|2021-05-21 11:33:40||4267||4267||4267.5||4267|117
1621596830000|2021-05-21 11:33:50||4267.5||4267||4267.5||4267|329
1621596840000|2021-05-21 11:34:00||4267.5||4267.5||4267.5||4267.5|0
1621596850000|2021-05-21 11:34:10|4268.5|4268|4268.5|4267.5|4268.5|4268|4268.5|4267.5|1575
1621596860000|2021-05-21 11:34:20||4268||4268||4268||4268|0
1621596870000|2021-05-21 11:34:30||4267.5||4267.5||4267.5||4267.5|319
1621596880000|2021-05-21 11:34:40|||||||||15
1621596890000|2021-05-21 11:34:50||4268||4267.5||4268||4267.5|0
1621596900000|2021-05-21 11:35:00||4268||4268||4268||4268|64
1621596910000|2021-05-21 11:35:10|4269|4268.5|4269|4268|4269|4268.5|4269|4268|1882
1621596920000|2021-05-21 11:35:20|4269.5|4268.5|4270|4269|4270|4269.5|4269.5|4268.5|991
1621596940000|2021-05-21 11:35:40|4270.5|4269.5|4270|4269|4271|4270|4270|4269|3250
1621596950000|2021-05-21 11:35:50||4269.5||4269.5||4269.5||4269.5|0
1621596970000|2021-05-21 11:36:10|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|885
1621596980000|2021-05-21 11:36:20|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|329
1621596990000|2021-05-21 11:36:30|4271||4271||4271||4271||90
1621597000000|2021-05-21 11:36:40|4271.5|4270.5|4272.5|4271.5|4272.5|4271.5|4271.5|4270|353
1621597010000|2021-05-21 11:36:50|4272||4272.5||4272.5||4272||100
1621597060000|2021-05-21 11:37:40|4272||4272||4272||4272||0
1621597070000|2021-05-21 11:37:50|4271.5|4271|4271.5|4271|4272|4271.5|4271.5|4271|2564
1621597080000|2021-05-21 11:38:00|||||||||61
1621597090000|2021-05-21 11:38:10|4271|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270.5|455
1621597100000|2021-05-21 11:38:20|4271|4270|4270.5|4270|4271|4270|4270.5|4270|186
1621597110000|2021-05-21 11:38:30|4270|4269.5|4270.5|4269.5|4270.5|4269.5|4270|4269.5|222
1621597150000|2021-05-21 11:39:10|4270|4270|4270.5|4270|4270.5|4270|4270|4270|264
1621597160000|2021-05-21 11:39:20||4269.5||4269.5||4269.5||4269.5|0
1621597190000|2021-05-21 11:39:50|||||||||70
1621597200000|2021-05-21 11:40:00|4270||4270||4270.5||4270||51
1621597230000|2021-05-21 11:40:30|4270.5|4270|4270.5|4269.5|4270.5|4270|4270|4269.5|844
1621597260000|2021-05-21 11:41:00|4270||4270||4270||4270||45
1621597270000|2021-05-21 11:41:10|4270.5|4270|4270.5|4269.5|4270.5|4270|4270|4269.5|1851
1621597280000|2021-05-21 11:41:20|4270||4270||4270||4270||283
1621597300000|2021-05-21 11:41:40|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|391
1621597330000|2021-05-21 11:42:10|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|1346
1621597340000|2021-05-21 11:42:20|4269.5|4269|4269|4268|4269.5|4269|4269|4268|773
1621597350000|2021-05-21 11:42:30|||||||||267
1621597370000|2021-05-21 11:42:50||4268.5||4268.5||4268.5||4268.5|1772
1621597390000|2021-05-21 11:43:10|4269.5|4269|4270.5|4269.5|4270.5|4269.5|4269.5|4268.5|1989
1621597400000|2021-05-21 11:43:20|||||||||3
1621597410000|2021-05-21 11:43:30||4270||4269.5||4270||4269.5|42
1621597420000|2021-05-21 11:43:40|4271|4270|4271.5|4270.5|4271.5|4271|4271|4270|735
1621597430000|2021-05-21 11:43:50|4271|4270|4271.5|4270.5|4271.5|4270.5|4271|4270|1547
1621597440000|2021-05-21 11:44:00|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|408
1621597450000|2021-05-21 11:44:10||4271.5||4271.5||4272||4271.5|71
1621597460000|2021-05-21 11:44:20|4272|4272|4272.5|4271.5|4272.5|4272|4272|4271.5|1676
1621597490000|2021-05-21 11:44:50|||||||||92
1621597510000|2021-05-21 11:45:10|4272|4271|4272|4271|4272.5|4271.5|4271.5|4271|1153
1621597520000|2021-05-21 11:45:20||4271.5||4271.5||4271.5||4271.5|205
1621597530000|2021-05-21 11:45:30|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|125
1621597540000|2021-05-21 11:45:40|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|1222
1621597550000|2021-05-21 11:45:50|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|65
1621597560000|2021-05-21 11:46:00|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|461
1621597570000|2021-05-21 11:46:10|4271.5|4271|4272|4270.5|4272|4271|4271.5|4270.5|1549
1621597580000|2021-05-21 11:46:20||4271||4270.5||4271||4270.5|0
1621597590000|2021-05-21 11:46:30|||||||||346
1621597610000|2021-05-21 11:46:50|4271.5|4271|4272|4271|4272|4271|4271.5|4271|287
1621597620000|2021-05-21 11:47:00|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|0
1621597640000|2021-05-21 11:47:20|4271|4270|4271|4270|4271|4270|4271|4269.5|1413
1621597650000|2021-05-21 11:47:30|4270.5|4269.5|4272|4271|4272|4271|4270.5|4269.5|916
1621597680000|2021-05-21 11:48:00|4271.5|4271.5|4272|4271|4272|4271.5|4271.5|4271|69
1621597700000|2021-05-21 11:48:20|4271.5||4272||4272||4271.5||0
1621597710000|2021-05-21 11:48:30|4272.5|4271.5|4272.5|4272|4272.5|4272|4272.5|4271.5|668
1621597720000|2021-05-21 11:48:40|4273|4272.5|4273.5|4272.5|4273.5|4273|4273|4272.5|521
1621597740000|2021-05-21 11:49:00|4274|4273|4274.5|4274|4275|4274|4274|4273|196
1621597750000|2021-05-21 11:49:10|4274|4273.5|4274|4273|4274|4273.5|4273.5|4272.5|882
1621597760000|2021-05-21 11:49:20||4273.5||4273||4273.5||4273|184
1621597780000|2021-05-21 11:49:40||4273.5||4273.5||4273.5||4273.5|0
1621597790000|2021-05-21 11:49:50|4274.5||4274.5||4274.5||4274.5||74
1621597800000|2021-05-21 11:50:00|4275.5|4274|4275.5|4274.5|4276|4275|4275.5|4274|43
1621597810000|2021-05-21 11:50:10|4276|4275|4276|4275|4276|4275|4275.5|4275|449
1621597820000|2021-05-21 11:50:20|4276.5|4275.5|4276.5|4275|4276.5|4275.5|4276.5|4275|3
1621597830000|2021-05-21 11:50:30|4276||4275.5||4276||4275.5||23
1621597860000|2021-05-21 11:51:00|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275|90
1621597870000|2021-05-21 11:51:10|4275.5|4275|4276|4275|4276|4275.5|4275.5|4275|1234
1621597880000|2021-05-21 11:51:20|||||||||168
1621597890000|2021-05-21 11:51:30|4275.5|4274.5|4275.5|4275|4276|4275|4275|4274|1347
1621597900000|2021-05-21 11:51:40|4275|4274.5|4275|4274|4275.5|4274.5|4274.5|4274|1986
1621597910000|2021-05-21 11:51:50|4274.5|4273.5|4275|4274.5|4275|4274.5|4274.5|4273.5|216
1621597920000|2021-05-21 11:52:00|4275.5||4275.5||4275.5||4275.5||1507
1621597930000|2021-05-21 11:52:10||4274||4274.5||4274.5||4274|0
1621597940000|2021-05-21 11:52:20||4274||4274||4274.5||4274|0
1621597950000|2021-05-21 11:52:30||4274.5||4274.5||4274.5||4274|0
1621597960000|2021-05-21 11:52:40||4274||4274||4274.5||4274|0
1621597970000|2021-05-21 11:52:50|4275||4275||4275||4275||0
1621598000000|2021-05-21 11:53:20|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274.5|4273|349
1621598010000|2021-05-21 11:53:30||4273||4273||4273||4273|0
1621598020000|2021-05-21 11:53:40||4273.5||4274||4274||4273|0
1621598030000|2021-05-21 11:53:50|4274|4273.5|4274|4273.5|4274|4274|4274|4273.5|433
1621598040000|2021-05-21 11:54:00|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|424
1621598050000|2021-05-21 11:54:10|4272.5|4272|4273|4272|4273|4272|4272|4271.5|1632
1621598060000|2021-05-21 11:54:20||4271.5||4271.5||4271.5||4271.5|15
1621598070000|2021-05-21 11:54:30|4272.5|4272|4273|4272|4273|4272|4272.5|4272|50
1621598090000|2021-05-21 11:54:50|4272.5||4273||4273||4272.5||168
1621598100000|2021-05-21 11:55:00|4272.5|4271.5|4272.5|4271|4272.5|4271.5|4272.5|4271|205
1621598120000|2021-05-21 11:55:20|4272|4271.5|4272.5|4271|4272.5|4271.5|4272|4271|181
1621598130000|2021-05-21 11:55:30|4273|4271.5|4273|4272|4273|4272|4273|4271.5|1101
1621598140000|2021-05-21 11:55:40|4273.5|4272.5|4274|4273|4274|4273|4273.5|4272|581
1621598150000|2021-05-21 11:55:50|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274.5|4273|50
1621598160000|2021-05-21 11:56:00|4274|4273|4274.5|4273|4274.5|4273|4274|4273|0
1621598170000|2021-05-21 11:56:10||4273.5||4273.5||4273.5||4273.5|0
1621598190000|2021-05-21 11:56:30|4274||4274||4274||4274||0
1621598200000|2021-05-21 11:56:40|||||||||150
1621598210000|2021-05-21 11:56:50|4274.5|4274|4274.5|4273.5|4274.5|4274|4274|4273.5|2306
1621598230000|2021-05-21 11:57:10|4275|4274|4274.5|4273.5|4275|4274|4274.5|4273.5|93
1621598240000|2021-05-21 11:57:20|4275|4274|4275|4274|4275|4274|4275|4273.5|0
1621598260000|2021-05-21 11:57:40|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|1296
1621598270000|2021-05-21 11:57:50|4275|4274|4275.5|4274|4275.5|4274|4275|4274|44
1621598280000|2021-05-21 11:58:00||4274.5||4275||4275||4274.5|0
1621598310000|2021-05-21 11:58:30|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274|1422
1621598320000|2021-05-21 11:58:40|4276|4275.5|4276.5|4275.5|4276.5|4276|4276|4275.5|906
1621598330000|2021-05-21 11:58:50|4276|4275|4276|4275.5|4276|4275.5|4275.5|4275|123
1621598340000|2021-05-21 11:59:00|4275.5|4275|4276.5|4275.5|4276.5|4275.5|4275.5|4275|63
1621598360000|2021-05-21 11:59:20|4276|4275|4275.5|4275|4276|4275.5|4275.5|4275|1315
1621598370000|2021-05-21 11:59:30|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|829
1621598380000|2021-05-21 11:59:40|4274.5|4274|4274|4273|4274.5|4274|4274|4273|165
1621598390000|2021-05-21 11:59:50|4273.5|4272.5|4273|4272|4273.5|4272.5|4273|4272|53
1621598400000|2021-05-21 12:00:00|4273.5|4272.5|4273.5|4272.5|4273.5|4273|4273.5|4272.5|296
1621598410000|2021-05-21 12:00:10|4274|4273|4274.5|4273.5|4274.5|4273.5|4274|4273|100
1621598420000|2021-05-21 12:00:20|4274||4274||4274||4274||409
1621598430000|2021-05-21 12:00:30|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|1
1621598470000|2021-05-21 12:01:10|||||||||1202
1621598480000|2021-05-21 12:01:20|4273|4272.5|4273|4272.5|4273.5|4272.5|4273|4272.5|203
1621598490000|2021-05-21 12:01:30|||||||||2
1621598520000|2021-05-21 12:02:00|4273.5|4273|4274.5|4274|4274.5|4274|4273.5|4273|1346
1621598550000|2021-05-21 12:02:30|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274|1196
1621598560000|2021-05-21 12:02:40||4274||4274.5||4274.5||4274|0
1621598620000|2021-05-21 12:03:40|4275|4274|4275|4274|4275|4274|4274.5|4274|1506
1621598640000|2021-05-21 12:04:00|4274.5|4273.5|4274|4273.5|4274.5|4273.5|4274|4273.5|1063
1621598650000|2021-05-21 12:04:10|||||||||17
1621598660000|2021-05-21 12:04:20|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|82
1621598670000|2021-05-21 12:04:30|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|374
1621598680000|2021-05-21 12:04:40|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|436
1621598690000|2021-05-21 12:04:50|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|308
1621598700000|2021-05-21 12:05:00|4272|4271.5|4272.5|4271.5|4272.5|4272|4272|4271.5|677
1621598710000|2021-05-21 12:05:10|4272||4272||4272||4272||0
1621598730000|2021-05-21 12:05:30|4272.5|4272|4272.5|4271.5|4272.5|4272|4272.5|4271.5|583
1621598750000|2021-05-21 12:05:50||4272||4272||4272||4272|0
1621598780000|2021-05-21 12:06:20|4273|4272.5|4273.5|4272|4273.5|4272.5|4273|4272|3246
1621598790000|2021-05-21 12:06:30|4273|4272.5|4274|4273|4274|4273|4273|4272|142
1621598800000|2021-05-21 12:06:40|||||||||6
1621598810000|2021-05-21 12:06:50|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|22
1621598840000|2021-05-21 12:07:20|4274||4274||4274||4274||30
1621598850000|2021-05-21 12:07:30|||||||||28
1621598860000|2021-05-21 12:07:40|||||||||91
1621598890000|2021-05-21 12:08:10|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|2361
1621598900000|2021-05-21 12:08:20|4272.5|4272|4272.5|4272|4273|4272|4272.5|4272|841
1621598910000|2021-05-21 12:08:30|||||||||328
1621598920000|2021-05-21 12:08:40|||||||||100
1621598940000|2021-05-21 12:09:00|4272|4271.5|4272|4271|4272.5|4271.5|4272|4271|615
1621598950000|2021-05-21 12:09:10|4271.5||4272||4272||4271.5||1391
1621598980000|2021-05-21 12:09:40|4272.5|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|975
1621598990000|2021-05-21 12:09:50|4271.5|4271|4272|4271|4272|4271|4271.5|4271|758
1621599000000|2021-05-21 12:10:00|4271.5|4271.5|4272|4271|4272|4271.5|4271.5|4271|109
1621599010000|2021-05-21 12:10:10||4271.5||4271.5||4271.5||4271.5|0
1621599020000|2021-05-21 12:10:20|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|587
1621599030000|2021-05-21 12:10:30|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|1689
1621599040000|2021-05-21 12:10:40|4270.5|4270|4270.5|4270|4270.5|4270|4270|4269|1714
1621599060000|2021-05-21 12:11:00|4271|4270.5|4271.5|4270.5|4271.5|4271|4271|4270.5|188
1621599070000|2021-05-21 12:11:10|4271|4270|4270.5|4270|4271|4270|4270.5|4269.5|2064
1621599080000|2021-05-21 12:11:20|4271||4270.5||4271||4270.5||39
1621599090000|2021-05-21 12:11:30|||||||||12
1621599100000|2021-05-21 12:11:40|4271|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270.5|533
1621599110000|2021-05-21 12:11:50|4271|4271|4271|4270.5|4271.5|4271|4271|4270.5|7493
1621599120000|2021-05-21 12:12:00|4271.5|4270|4271|4270|4271.5|4270|4271|4270|958
1621599130000|2021-05-21 12:12:10|||||||||150
1621599140000|2021-05-21 12:12:20|4270.5||4271||4271||4270.5||0
1621599150000|2021-05-21 12:12:30|4270.5||4271||4271||4270.5||18
1621599160000|2021-05-21 12:12:40|4270.5||4271||4271||4270.5||0
1621599170000|2021-05-21 12:12:50|4270.5||4270.5||4271||4270.5||59
1621599180000|2021-05-21 12:13:00|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4270|301
1621599190000|2021-05-21 12:13:10|4271||4271||4271||4270.5||0
1621599210000|2021-05-21 12:13:30|4271.5|4270.5|4272.5|4272|4272.5|4272|4271.5|4270.5|1493
1621599220000|2021-05-21 12:13:40|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|228
1621599250000|2021-05-21 12:14:10|4272.5|4271|4272.5|4271.5|4272.5|4272|4272.5|4271|527
1621599270000|2021-05-21 12:14:30|||||||||611
1621599280000|2021-05-21 12:14:40|4272||4272||4272.5||4272||294
1621599300000|2021-05-21 12:15:00|4272.5||4272.5||4272.5||4272.5||71
1621599310000|2021-05-21 12:15:10|4272|4272|4272.5|4271.5|4272.5|4272|4272|4271.5|402
1621599340000|2021-05-21 12:15:40|4272||4272||4272.5||4272||393
1621599350000|2021-05-21 12:15:50|4271.5|4271|4272|4271|4273|4272|4271.5|4271|3664
1621599360000|2021-05-21 12:16:00|4272.5|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|447
1621599370000|2021-05-21 12:16:10|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|283
1621599380000|2021-05-21 12:16:20|4273|4271.5|4273|4272|4273|4272|4273|4271.5|0
1621599390000|2021-05-21 12:16:30|4273.5|4272.5|4273|4272|4273.5|4273|4272.5|4272|1367
1621599400000|2021-05-21 12:16:40|4272.5|4272.5|4273|4272|4273|4272.5|4272.5|4272|1374
1621599410000|2021-05-21 12:16:50|4272.5||4272.5||4273||4272.5||0
1621599420000|2021-05-21 12:17:00|4272|4271.5|4272.5|4271.5|4272.5|4272|4271.5|4271|1292
1621599430000|2021-05-21 12:17:10|4273|4272|4273.5|4272.5|4273.5|4272.5|4273|4272|290
1621599440000|2021-05-21 12:17:20|4274|4273|4274|4273.5|4274|4273.5|4274|4273|277
1621599450000|2021-05-21 12:17:30|4274.5|4274|4274.5|4274|4274.5|4274|4274|4273.5|1208
1621599460000|2021-05-21 12:17:40|4275|4274.5|4275|4274|4275|4274.5|4275|4274|711
1621599470000|2021-05-21 12:17:50|4275.5||4275||4275.5||4275||0
1621599480000|2021-05-21 12:18:00|4275.5|4274.5|4276|4275|4276|4275|4275|4274|50
1621599490000|2021-05-21 12:18:10|4275.5|4275.5|4277.5|4276|4278|4277|4275.5|4275.5|1419
1621599500000|2021-05-21 12:18:20|4277||4277||4277||4277||83
1621599510000|2021-05-21 12:18:30|4277.5||4276.5||4277.5||4276.5||621
1621599520000|2021-05-21 12:18:40|4276|4275.5|4275.5|4275|4276.5|4276|4275.5|4275|2411
1621599530000|2021-05-21 12:18:50|4276|4275.5|4276|4275|4276|4275.5|4276|4275|541
1621599540000|2021-05-21 12:19:00|4275.5||4276||4276||4275.5||0
1621599560000|2021-05-21 12:19:20|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|50
1621599580000|2021-05-21 12:19:40|4276|4275|4275.5|4275|4276|4275|4275.5|4275|0
1621599600000|2021-05-21 12:20:00|4276|4275.5|4276.5|4275.5|4276.5|4276|4276|4275.5|2376
1621599610000|2021-05-21 12:20:10|4276|4275|4275|4274|4276.5|4275|4275|4274|2722
1621599620000|2021-05-21 12:20:20|4274.5|4273.5|4274.5|4273.5|4275|4274|4274.5|4273.5|382
1621599630000|2021-05-21 12:20:30|4275|4274|4275|4274|4275|4274.5|4274.5|4273.5|364
1621599640000|2021-05-21 12:20:40|4274.5||4274.5||4274.5||4274.5||0
1621599650000|2021-05-21 12:20:50|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|2
1621599660000|2021-05-21 12:21:00|4273.5|4273|4274|4273|4274|4273.5|4273.5|4273|733
1621599670000|2021-05-21 12:21:10|4273.5||4274||4274||4273.5||256
1621599700000|2021-05-21 12:21:40|4274.5|4273.5|4274.5|4273.5|4275|4274|4274.5|4273.5|852
1621599710000|2021-05-21 12:21:50|||||||||68
1621599730000|2021-05-21 12:22:10|||||||||116
1621599750000|2021-05-21 12:22:30|4274|4273|4273|4272|4274|4273|4273|4272|1185
1621599760000|2021-05-21 12:22:40|4272.5|4271.5|4273.5|4272.5|4273.5|4272.5|4272.5|4271.5|2747
1621599770000|2021-05-21 12:22:50|||||||||80
1621599790000|2021-05-21 12:23:10||4273||4273||4273||4273|0
1621599800000|2021-05-21 12:23:20|||||||||190
1621599810000|2021-05-21 12:23:30|4274|4273.5|4274.5|4273.5|4274.5|4274|4274|4273.5|107
1621599860000|2021-05-21 12:24:20||4274||4273.5||4274||4273.5|2850
1621599870000|2021-05-21 12:24:30|4275|4274|4275|4274.5|4275|4274.5|4275|4274|602
1621599880000|2021-05-21 12:24:40|||||||||30
1621599910000|2021-05-21 12:25:10|4274.5|4274|4275|4274|4275|4274|4274.5|4274|1069
1621599920000|2021-05-21 12:25:20|4274.5||4275||4275||4274.5||489
1621599930000|2021-05-21 12:25:30|4274.5|4273.5|4273.5|4273|4274.5|4273.5|4273.5|4272.5|234
1621599940000|2021-05-21 12:25:40|||||||||350
1621599950000|2021-05-21 12:25:50|||||||||116
1621599990000|2021-05-21 12:26:30|4274|4273.5|4274|4273|4274.5|4274|4274|4273|595
1621600010000|2021-05-21 12:26:50|4273.5|4272.5|4273|4272.5|4274|4272.5|4273|4272.5|1595
1621600030000|2021-05-21 12:27:10|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|885
1621600040000|2021-05-21 12:27:20|4271.5|4271|4271|4270|4272|4271|4271|4270|560
1621600050000|2021-05-21 12:27:30||4270.5||4270.5||4270.5||4270.5|0
1621600060000|2021-05-21 12:27:40|4270.5|4270|4269.5|4269|4271|4270|4269.5|4269|910
1621600070000|2021-05-21 12:27:50|4270|4269.5|4271|4270|4271|4270|4270|4269.5|727
1621600080000|2021-05-21 12:28:00|4270.5||4271||4271||4270.5||0
1621600090000|2021-05-21 12:28:10|4271.5|4270.5|4272|4271.5|4272|4271.5|4271.5|4270.5|103
1621600100000|2021-05-21 12:28:20||4271||4271||4271||4271|924
1621600110000|2021-05-21 12:28:30|4271.5||4271.5||4271.5||4271.5||0
1621600140000|2021-05-21 12:29:00|4271|4270.5|4271|4270.5|4271.5|4271|4271|4270|574
1621600150000|2021-05-21 12:29:10|4271.5||4271.5||4271.5||4271.5||116
1621600170000|2021-05-21 12:29:30|4272|4271|4273|4272.5|4273|4272.5|4272|4271|3427
1621600180000|2021-05-21 12:29:40|4273.5|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|57
1621600190000|2021-05-21 12:29:50|4273||4273.5||4273.5||4273||0
1621600200000|2021-05-21 12:30:00|4273|4272|4272.5|4272|4273|4272|4272.5|4272|870
1621600230000|2021-05-21 12:30:30|4272|4271.5|4272|4271|4272|4271.5|4272|4271|395
1621600240000|2021-05-21 12:30:40|4271.5|4271.5|4272|4271.5|4272|4271.5|4271.5|4271|2
1621600250000|2021-05-21 12:30:50|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|471
1621600260000|2021-05-21 12:31:00|4271.5|4271|4272|4271.5|4272.5|4272|4271.5|4270.5|272
1621600270000|2021-05-21 12:31:10|4272.5||4272.5||4272.5||4272.5||0
1621600330000|2021-05-21 12:32:10||4272||4272||4272||4272|0
1621600340000|2021-05-21 12:32:20||4271.5||4272||4272||4271.5|67
1621600360000|2021-05-21 12:32:40|||||||||3
1621600380000|2021-05-21 12:33:00|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|819
1621600400000|2021-05-21 12:33:20|||||||||254
1621600410000|2021-05-21 12:33:30|||||||||32
1621600420000|2021-05-21 12:33:40|4272.5|4272|4272.5|4271.5|4272.5|4272|4272.5|4271.5|1945
1621600440000|2021-05-21 12:34:00|||||||||120
1621600450000|2021-05-21 12:34:10|4272||4272||4272||4272||0
1621600460000|2021-05-21 12:34:20|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|1268
1621600490000|2021-05-21 12:34:50|4271|4270.5|4271|4270.5|4271.5|4271|4271|4270.5|879
1621600510000|2021-05-21 12:35:10|||||||||2
1621600520000|2021-05-21 12:35:20|4271.5|4271|4271.5|4270.5|4271.5|4271|4271.5|4270.5|989
1621600530000|2021-05-21 12:35:30||4271||4270.5||4271||4270.5|50
1621600540000|2021-05-21 12:35:40|4272|4271|4272.5|4272|4272.5|4272|4271.5|4271|1604
1621600550000|2021-05-21 12:35:50|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271.5|21
1621600580000|2021-05-21 12:36:20|4272|4271|4271.5|4270.5|4272.5|4271|4271.5|4270.5|829
1621600590000|2021-05-21 12:36:30|4271||4271||4271||4271||489
1621600600000|2021-05-21 12:36:40|4270.5|4270|4270.5|4269.5|4270.5|4270|4270.5|4269.5|226
1621600610000|2021-05-21 12:36:50|4271|4270.5|4270|4269.5|4271|4270.5|4270|4269.5|177
1621600630000|2021-05-21 12:37:10|||||||||19
1621600640000|2021-05-21 12:37:20|||||||||55
1621600680000|2021-05-21 12:38:00|4270.5|4270|4271|4270|4271|4270|4270.5|4270|1439
1621600700000|2021-05-21 12:38:20|4270.5|4270.5|4271|4270|4271|4270.5|4270.5|4270|140
1621600740000|2021-05-21 12:39:00|4271.5|4270.5|4272|4270.5|4272|4271|4271.5|4270.5|2057
1621600750000|2021-05-21 12:39:10||4271||4271||4271||4271|84
1621600770000|2021-05-21 12:39:30||4271.5||4271||4271.5||4271|0
1621600800000|2021-05-21 12:40:00|4272.5|4271.5|4273|4272|4273|4272.5|4272.5|4271.5|1807
1621600810000|2021-05-21 12:40:10||4272.5||4272.5||4272.5||4272.5|0
1621600820000|2021-05-21 12:40:20|4273.5|4273|4274.5|4273.5|4274.5|4274|4273.5|4273|1847
1621600840000|2021-05-21 12:40:40|4274|4274|4274|4273.5|4274|4274|4274|4273.5|0
1621600860000|2021-05-21 12:41:00|4273.5|4273|4273.5|4273|4274|4273.5|4273.5|4272.5|2800
1621600870000|2021-05-21 12:41:10|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|134
1621600910000|2021-05-21 12:41:50|4274|4273.5|4273.5|4273|4274.5|4273.5|4273.5|4273|2359
1621600930000|2021-05-21 12:42:10|4274|4273.5|4273|4272.5|4274|4273.5|4273|4272.5|3755
1621600940000|2021-05-21 12:42:20|||||||||23
1621600950000|2021-05-21 12:42:30|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|420
1621600960000|2021-05-21 12:42:40|4273|4272.5|4273|4272|4273.5|4273|4273|4272|2072
1621600970000|2021-05-21 12:42:50||4272.5||4272.5||4272.5||4272.5|547
1621600990000|2021-05-21 12:43:10|||||||||80
1621601080000|2021-05-21 12:44:40|||||||||28
1621601090000|2021-05-21 12:44:50|4273.5|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|1842
1621601110000|2021-05-21 12:45:10|4273|4273|4273|4272|4273.5|4273|4273|4272|2384
1621601120000|2021-05-21 12:45:20||4272.5||4272||4272.5||4272|0
1621601140000|2021-05-21 12:45:40|4273.5|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|657
1621601150000|2021-05-21 12:45:50|4274|4273.5|4274|4273|4274|4273.5|4273.5|4273|517
1621601160000|2021-05-21 12:46:00|4274.5|4273.5|4275|4274.5|4275|4274.5|4274.5|4273.5|231
1621601170000|2021-05-21 12:46:10|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4274.5|329
1621601190000|2021-05-21 12:46:30|4275|4274.5|4275|4274|4275|4274.5|4274.5|4274|1294
1621601200000|2021-05-21 12:46:40|4274.5|4274.5|4274|4273|4274.5|4274.5|4274|4273|787
1621601220000|2021-05-21 12:47:00|4273.5||4274||4274||4273.5||0
1621601240000|2021-05-21 12:47:20|4273.5||4273.5||4273.5||4273.5||2
1621601250000|2021-05-21 12:47:30|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|629
1621601270000|2021-05-21 12:47:50|4273.5||4273.5||4273.5||4273.5||1375
1621601280000|2021-05-21 12:48:00|4274|4273|4274.5|4274|4274.5|4274|4274|4273|297
1621601290000|2021-05-21 12:48:10|4275|4274.5|4275|4274|4275|4274.5|4275|4274|156
1621601300000|2021-05-21 12:48:20|4274.5||4275||4275||4274.5||0
1621601350000|2021-05-21 12:49:10|4274.5||4274.5||4275||4274.5||260
1621601360000|2021-05-21 12:49:20|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274.5|903
1621601370000|2021-05-21 12:49:30|||||||||52
1621601410000|2021-05-21 12:50:10|4276|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275.5|77
1621601420000|2021-05-21 12:50:20|4276||4276||4276||4276||0
1621601440000|2021-05-21 12:50:40|4275.5|4275|4276.5|4276|4276.5|4276|4275.5|4275|2808
1621601450000|2021-05-21 12:50:50|4277||4277||4277||4276.5||57
1621601460000|2021-05-21 12:51:00|4277.5|4276.5|4277|4276|4277.5|4276.5|4277|4276|382
1621601480000|2021-05-21 12:51:20||4276.5||4276.5||4276.5||4276.5|0
1621601490000|2021-05-21 12:51:30|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|598
1621601500000|2021-05-21 12:51:40|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|2059
1621601520000|2021-05-21 12:52:00|4275|4274.5|4275|4274|4275|4274.5|4275|4274|746
1621601530000|2021-05-21 12:52:10|4274.5|4274.5|4275.5|4274.5|4275.5|4275|4274.5|4274|642
1621601550000|2021-05-21 12:52:30|4276|4275|4277|4276.5|4277|4276.5|4276|4275|3327
1621601560000|2021-05-21 12:52:40|||||||||398
1621601610000|2021-05-21 12:53:30|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|974
1621601620000|2021-05-21 12:53:40|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|1396
1621601640000|2021-05-21 12:54:00|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|131
1621601650000|2021-05-21 12:54:10|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|731
1621601660000|2021-05-21 12:54:20|||||||||148
1621601670000|2021-05-21 12:54:30|4278.5|4278|4278.5|4278|4279|4278|4278.5|4278|1246
1621601690000|2021-05-21 12:54:50|||||||||279
1621601700000|2021-05-21 12:55:00|4279|4278.5|4280.5|4279.5|4280.5|4279.5|4279|4278.5|762
1621601720000|2021-05-21 12:55:20|4281|4280|4281.5|4280.5|4281.5|4280.5|4281|4280|156
1621601730000|2021-05-21 12:55:30|4282|4281|4281|4280.5|4282.5|4281.5|4281|4280.5|1309
1621601740000|2021-05-21 12:55:40|4281.5||4281.5||4281.5||4281.5||0
1621601750000|2021-05-21 12:55:50|4281|4280|4281|4280|4281|4280.5|4280.5|4280|2221
1621601780000|2021-05-21 12:56:20|4280.5||4280.5||4281||4280.5||833
1621601790000|2021-05-21 12:56:30|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|184
1621601800000|2021-05-21 12:56:40|4281|4280.5|4281.5|4280.5|4281.5|4280.5|4280.5|4280|956
1621601810000|2021-05-21 12:56:50||4281||4280.5||4281||4280.5|0
1621601820000|2021-05-21 12:57:00|4282|4281|4282|4281|4283|4282|4282|4280.5|1347
1621601840000|2021-05-21 12:57:20|4282.5|4281.5|4283|4282|4283|4282|4282.5|4281.5|244
1621601850000|2021-05-21 12:57:30|4282.5|4282.5|4283|4282.5|4283|4282.5|4282.5|4282.5|41
1621601860000|2021-05-21 12:57:40|||||||||396
1621601870000|2021-05-21 12:57:50|4284|4283|4283.5|4283|4284|4283|4283.5|4283|2
1621601880000|2021-05-21 12:58:00|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|2684
1621601890000|2021-05-21 12:58:10|4282|4281.5|4283|4282|4283.5|4282|4282|4281.5|1304
1621601900000|2021-05-21 12:58:20||4282.5||4282||4282.5||4282|0
1621601910000|2021-05-21 12:58:30||4282.5||4282||4282.5||4282|0
1621601940000|2021-05-21 12:59:00|4283.5|4282.5|4283.5|4282.5|4284|4282.5|4283.5|4282.5|129
1621601960000|2021-05-21 12:59:20|4284|4283|4285|4284|4285|4284.5|4284|4283|637
1621601970000|2021-05-21 12:59:30||4284.5||4284.5||4284.5||4284.5|0
1621601990000|2021-05-21 12:59:50|4285.5|4285|4286.5|4285.5|4286.5|4286|4285.5|4285|335
1621602000000|2021-05-21 13:00:00||4286||4286||4286||4286|747
1621602010000|2021-05-21 13:00:10|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|1949
1621602020000|2021-05-21 13:00:20|4286.5||4286.5||4286.5||4286.5||0
1621602030000|2021-05-21 13:00:30|4286||4286||4286||4286||0
1621602040000|2021-05-21 13:00:40|4286.5||4286.5||4286.5||4286.5||0
1621602050000|2021-05-21 13:00:50|4286|4285|4285.5|4285|4286|4285.5|4285.5|4284.5|1540
1621602070000|2021-05-21 13:01:10|4285|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284.5|2037
1621602100000|2021-05-21 13:01:40|4286|4285|4286|4285|4286|4285.5|4286|4285|351
1621602120000|2021-05-21 13:02:00|||||||||9
1621602140000|2021-05-21 13:02:20|||||||||63
1621602150000|2021-05-21 13:02:30|4285.5|4284.5|4284|4283.5|4285.5|4284.5|4284|4283|2128
1621602160000|2021-05-21 13:02:40|||||||||23
1621602170000|2021-05-21 13:02:50|4283.5|4283|4283|4282|4283.5|4283|4283|4282|788
1621602180000|2021-05-21 13:03:00|4283.5|4282.5|4283.5|4282.5|4283.5|4283|4283|4282.5|120
1621602190000|2021-05-21 13:03:10|4283|4282|4282.5|4281.5|4283|4282|4282.5|4281.5|0
1621602200000|2021-05-21 13:03:20|4282|4281|4282|4281.5|4282|4281.5|4282|4281|0
1621602210000|2021-05-21 13:03:30|||||||||110
1621602220000|2021-05-21 13:03:40|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|695
1621602230000|2021-05-21 13:03:50|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|50
1621602240000|2021-05-21 13:04:00|4283|4282.5|4283|4282|4283|4282.5|4283|4282|1421
1621602270000|2021-05-21 13:04:30||4282.5||4282.5||4282.5||4282.5|1250
1621602280000|2021-05-21 13:04:40|4283.5|4282|4283|4282.5|4283.5|4283|4283|4282|1419
1621602300000|2021-05-21 13:05:00|4283.5|4283|4284|4283|4284|4283.5|4283.5|4283|815
1621602320000|2021-05-21 13:05:20|4283.5|4282.5|4283.5|4282.5|4284|4282.5|4283|4282.5|2056
1621602350000|2021-05-21 13:05:50|4283|4282|4282.5|4281.5|4283|4282|4282|4281.5|990
1621602400000|2021-05-21 13:06:40|4282|4281|4282|4281|4282|4281|4281.5|4281|651
1621602410000|2021-05-21 13:06:50|4281.5||4281.5||4281.5||4281.5||0
1621602420000|2021-05-21 13:07:00|4282|4281.5|4282|4281.5|4282|4281.5|4281.5|4281|637
1621602430000|2021-05-21 13:07:10|4282.5|4282|4282|4281|4282.5|4282|4281.5|4281|2507
1621602440000|2021-05-21 13:07:20|4281.5|4280.5|4280|4279.5|4281.5|4280.5|4280|4279.5|1061
1621602450000|2021-05-21 13:07:30|4280.5|4280|4281.5|4280.5|4281.5|4280.5|4280.5|4280|726
1621602460000|2021-05-21 13:07:40|4281|4280|4281|4280|4281|4280|4281|4280|200
1621602470000|2021-05-21 13:07:50|4280.5|4279.5|4280|4279.5|4281|4279.5|4280|4279.5|52
1621602480000|2021-05-21 13:08:00|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4279|465
1621602510000|2021-05-21 13:08:30|4279.5|4279|4279.5|4279|4280|4279|4279.5|4278.5|215
1621602520000|2021-05-21 13:08:40|4280|4279.5|4280|4279|4280|4279.5|4279.5|4279|1757
1621602530000|2021-05-21 13:08:50|||||||||116
1621602540000|2021-05-21 13:09:00|||||||||163
1621602550000|2021-05-21 13:09:10|4279.5|4278.5|4279|4278.5|4279.5|4278.5|4279|4278.5|1769
1621602560000|2021-05-21 13:09:20|4278.5|4278|4278.5|4277.5|4278.5|4278|4278.5|4277|529
1621602570000|2021-05-21 13:09:30|4278|4277|4278.5|4277.5|4278.5|4277.5|4278|4276.5|0
1621602590000|2021-05-21 13:09:50||4278||4277.5||4278||4277.5|161
1621602600000|2021-05-21 13:10:00|4279|4278|4280|4279|4280|4279|4279|4277.5|4678
1621602610000|2021-05-21 13:10:10|||||||||200
1621602620000|2021-05-21 13:10:20|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|148
1621602640000|2021-05-21 13:10:40|||||||||468
1621602650000|2021-05-21 13:10:50|4281|4280|4281|4280|4281|4280|4281|4280|343
1621602660000|2021-05-21 13:11:00|4281.5|4280.5|4281.5|4280.5|4282|4281|4281.5|4280.5|74
1621602700000|2021-05-21 13:11:40|4281|4280|4281|4280|4281|4280|4280.5|4280|1440
1621602710000|2021-05-21 13:11:50|4280.5|4279.5|4280|4279|4281|4279.5|4280|4279|803
1621602720000|2021-05-21 13:12:00|||||||||100
1621602730000|2021-05-21 13:12:10|4279.5||4279.5||4279.5||4279.5||377
1621602760000|2021-05-21 13:12:40|||||||||96
1621602780000|2021-05-21 13:13:00|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|533
1621602790000|2021-05-21 13:13:10||4278.5||4278.5||4278.5||4278.5|39
1621602800000|2021-05-21 13:13:20|4280|4279|4280.5|4280|4281|4280|4280|4279|2101
1621602820000|2021-05-21 13:13:40|4280|4279.5|4280|4279.5|4280.5|4280|4280|4279.5|562
1621602830000|2021-05-21 13:13:50|4279.5|4279|4279|4278|4279.5|4279|4279|4278|1205
1621602850000|2021-05-21 13:14:10|||||||||228
1621602890000|2021-05-21 13:14:50|4279.5|4278.5|4281|4280|4281|4280|4279.5|4278.5|1780
1621602900000|2021-05-21 13:15:00|4281.5|4280.5|4280.5|4279.5|4281.5|4281|4280.5|4279.5|1356
1621602930000|2021-05-21 13:15:30||4280||4280||4280||4280|4
1621602940000|2021-05-21 13:15:40||4279.5||4280||4280||4279.5|42
1621602960000|2021-05-21 13:16:00|4280|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|1307
1621602970000|2021-05-21 13:16:10|4280||4280||4280||4280||0
1621602990000|2021-05-21 13:16:30|||||||||459
1621603000000|2021-05-21 13:16:40|||||||||11
1621603020000|2021-05-21 13:17:00|4280.5|4280|4280.5|4279.5|4280.5|4280|4280.5|4279.5|449
1621603040000|2021-05-21 13:17:20|4280|4279|4280|4279.5|4280|4279.5|4279.5|4279|598
1621603050000|2021-05-21 13:17:30|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|437
1621603060000|2021-05-21 13:17:40|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|1097
1621603080000|2021-05-21 13:18:00|||||||||2
1621603090000|2021-05-21 13:18:10|4280|4279.5|4280|4279|4280|4279.5|4280|4279|1082
1621603100000|2021-05-21 13:18:20|4279.5|4279.5|4279|4278|4279.5|4279.5|4278.5|4278|755
1621603120000|2021-05-21 13:18:40|||||||||78
1621603130000|2021-05-21 13:18:50|4278.5|4277.5|4277|4276.5|4279|4277.5|4277|4276.5|1793
1621603140000|2021-05-21 13:19:00|4277.5|4277|4277.5|4277|4278|4277.5|4277.5|4277|471
1621603150000|2021-05-21 13:19:10|4278|4277.5|4279|4278|4279|4278.5|4278|4277.5|472
1621603170000|2021-05-21 13:19:30|4279.5|4278.5|4279.5|4278.5|4279.5|4279|4279.5|4278|904
1621603180000|2021-05-21 13:19:40|||||||||300
1621603210000|2021-05-21 13:20:10|||||||||112
1621603220000|2021-05-21 13:20:20|4279|4278|4278.5|4278|4279|4278|4278.5|4278|1438
1621603230000|2021-05-21 13:20:30|4279|4278.5|4279|4278|4279|4278.5|4278.5|4278|345
1621603240000|2021-05-21 13:20:40|4278.5||4279||4279||4278.5||0
1621603280000|2021-05-21 13:21:20|||||||||100
1621603290000|2021-05-21 13:21:30||4278.5||4278.5||4278.5||4278.5|555
1621603300000|2021-05-21 13:21:40|4279.5|4279|4279.5|4278.5|4279.5|4279|4279|4278.5|1649
1621603310000|2021-05-21 13:21:50|4279||4279||4279||4279||0
1621603320000|2021-05-21 13:22:00|4278.5|4278|4278.5|4278|4279|4278|4278.5|4278|1166
1621603340000|2021-05-21 13:22:20|||||||||116
1621603350000|2021-05-21 13:22:30|4278|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|1141
1621603360000|2021-05-21 13:22:40||4276.5||4276.5||4276.5||4276.5|0
1621603370000|2021-05-21 13:22:50||4277||4276.5||4277||4276.5|0
1621603380000|2021-05-21 13:23:00||4277||4276.5||4277||4276.5|0
1621603390000|2021-05-21 13:23:10||4277||4277||4277||4277|0
1621603400000|2021-05-21 13:23:20||4276.5||4277||4277||4276.5|0
1621603420000|2021-05-21 13:23:40|4278|4277.5|4278.5|4277.5|4278.5|4278|4278|4277.5|4845
1621603430000|2021-05-21 13:23:50||4278||4278||4278||4278|85
1621603450000|2021-05-21 13:24:10|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|410
1621603460000|2021-05-21 13:24:20|4280|4279|4280|4279.5|4280|4279.5|4279.5|4279|202
1621603480000|2021-05-21 13:24:40|4280.5|4280|4281|4280|4281|4280|4280.5|4280|230
1621603490000|2021-05-21 13:24:50||4280.5||4280.5||4280.5||4280.5|0
1621603500000|2021-05-21 13:25:00||4280||4280.5||4280.5||4280|134
1621603520000|2021-05-21 13:25:20|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4279.5|2461
1621603530000|2021-05-21 13:25:30||4279.5||4279.5||4279.5||4279.5|396
1621603560000|2021-05-21 13:26:00|4280||4280.5||4280.5||4280||342
1621603580000|2021-05-21 13:26:20|4280|4279|4280|4279.5|4280.5|4279.5|4279.5|4279|1836
1621603600000|2021-05-21 13:26:40|4280.5|4280|4280.5|4279.5|4281|4280|4280|4279.5|1136
1621603610000|2021-05-21 13:26:50||4280||4280||4280||4280|5
1621603620000|2021-05-21 13:27:00|||||||||76
1621603630000|2021-05-21 13:27:10|4281|4280.5|4281|4280|4281|4280.5|4281|4280|866
1621603640000|2021-05-21 13:27:20|||||||||59
1621603650000|2021-05-21 13:27:30|4280.5||4280.5||4281||4280.5||0
1621603660000|2021-05-21 13:27:40|4281||4281||4281||4280.5||198
1621603670000|2021-05-21 13:27:50|||||||||181
1621603690000|2021-05-21 13:28:10||4280.5||4280.5||4280.5||4280.5|0
1621603700000|2021-05-21 13:28:20|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|995
1621603710000|2021-05-21 13:28:30|||||||||199
1621603720000|2021-05-21 13:28:40|4282|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|796
1621603730000|2021-05-21 13:28:50|4282||4282||4282||4282||0
1621603740000|2021-05-21 13:29:00|4281.5|4281|4282.5|4281.5|4282.5|4281.5|4281.5|4281|1742
1621603750000|2021-05-21 13:29:10|4282|4282|4282.5|4282|4282.5|4282|4282|4282|95
1621603760000|2021-05-21 13:29:20|||||||||1
1621603770000|2021-05-21 13:29:30|4283|4281.5|4281|4280.5|4283|4281.5|4281|4280.5|3604
1621603790000|2021-05-21 13:29:50|4280.5|4280|4278.5|4277.5|4281|4280|4278.5|4277.5|3401
1621603800000|2021-05-21 13:30:00|4278|4278|4280.5|4279.5|4281|4280|4278|4277.5|3186
1621603810000|2021-05-21 13:30:10|4280|4279|4279.5|4279|4280.5|4279|4279.5|4279|523
1621603820000|2021-05-21 13:30:20|4280|4279.5|4280|4279|4280|4279.5|4279.5|4279|792
1621603830000|2021-05-21 13:30:30|4280.5|4279.5|4281|4280|4281|4280|4280.5|4279.5|534
1621603840000|2021-05-21 13:30:40|4281.5|4280.5|4282|4281|4282|4281.5|4281.5|4280.5|1021
1621603850000|2021-05-21 13:30:50|4282.5|4281.5|4282.5|4282|4283|4282|4282.5|4281|376
1621603860000|2021-05-21 13:31:00||4281.5||4281.5||4282||4281.5|0
1621603870000|2021-05-21 13:31:10|4283|4282|4283|4282.5|4283|4282.5|4283|4282|678
1621603880000|2021-05-21 13:31:20||4282||4282||4282.5||4282|65
1621603890000|2021-05-21 13:31:30|4283.5|4282.5|4285|4284|4285|4284|4283.5|4282.5|1282
1621603900000|2021-05-21 13:31:40|4285.5|4284.5|4286|4285|4286|4285|4285.5|4284.5|833
1621603910000|2021-05-21 13:31:50|4285.5|4285.5|4285|4284.5|4286|4285.5|4285|4284.5|5445
1621603920000|2021-05-21 13:32:00|4285.5|4285|4288|4287|4288|4287.5|4285.5|4284.5|2375
1621603930000|2021-05-21 13:32:10|4288.5|4287.5|4289|4288|4289|4288.5|4288|4287.5|2038
1621603940000|2021-05-21 13:32:20|4289.5|4288.5|4291|4290|4292|4290.5|4289.5|4288|3300
1621603950000|2021-05-21 13:32:30|4291.5|4290.5|4292.5|4291.5|4292.5|4291.5|4291.5|4290|985
1621603960000|2021-05-21 13:32:40|4292|4291|4291.5|4290.5|4292|4291|4291.5|4290.5|2380
1621603970000|2021-05-21 13:32:50|4291|4291|4289.5|4288.5|4291.5|4291|4289.5|4288.5|4694
1621603980000|2021-05-21 13:33:00|4289|4289|4292.5|4291.5|4292.5|4291.5|4289|4289|1671
1621603990000|2021-05-21 13:33:10|4293|4291|4294|4293|4294|4293|4292.5|4291|1050
1621604000000|2021-05-21 13:33:20|4294.5|4293.5|4293|4292|4295|4293.5|4293|4292|865
1621604010000|2021-05-21 13:33:30|4292.5|4291.5|4291.5|4290.5|4292.5|4291.5|4291.5|4290.5|1209
1621604020000|2021-05-21 13:33:40|4291|4290|4291|4289.5|4291.5|4290|4290.5|4289.5|415
1621604030000|2021-05-21 13:33:50|4290.5|4289|4289.5|4288.5|4290.5|4289.5|4289.5|4288.5|1464
1621604040000|2021-05-21 13:34:00|4289|4289|4291.5|4290.5|4292.5|4291.5|4289|4289|1864
1621604050000|2021-05-21 13:34:10|4291|4291|4291|4290|4291|4291|4291|4290|618
1621604060000|2021-05-21 13:34:20|4291.5|4290.5|4290.5|4289.5|4291.5|4290.5|4290.5|4289.5|1198
1621604070000|2021-05-21 13:34:30|4290|4289|4289|4288|4290|4289|4289|4288|1469
1621604080000|2021-05-21 13:34:40|4288.5||4289||4289||4288.5||202
1621604090000|2021-05-21 13:34:50|4288.5|4287.5|4288|4287|4289|4288|4288|4287|722
1621604100000|2021-05-21 13:35:00|4287.5|4287.5|4291.5|4290|4292|4291.5|4287.5|4287.5|3158
1621604110000|2021-05-21 13:35:10|4291|4289.5|4289.5|4288.5|4291|4289.5|4289.5|4288|897
1621604120000|2021-05-21 13:35:20|4289|4288|4289.5|4288.5|4289.5|4288.5|4289|4288|51
1621604140000|2021-05-21 13:35:40|4290|4289|4289.5|4288.5|4290.5|4289|4289.5|4288.5|348
1621604150000|2021-05-21 13:35:50||4289||4288.5||4289||4288.5|0
1621604180000|2021-05-21 13:36:20|4290|4289|4290|4289|4290.5|4289.5|4289.5|4289|695
1621604190000|2021-05-21 13:36:30|4289.5|4288.5|4287.5|4286.5|4289.5|4288.5|4287.5|4286.5|4866
1621604200000|2021-05-21 13:36:40|4287|4286|4286|4285|4287|4286|4285.5|4285|1082
1621604210000|2021-05-21 13:36:50|4285.5|4284.5|4286|4284.5|4286|4285|4285|4284|419
1621604220000|2021-05-21 13:37:00|4285.5||4285||4286||4285||233
1621604230000|2021-05-21 13:37:10|4284.5|4284|4284.5|4283|4284.5|4284|4284|4283|221
1621604240000|2021-05-21 13:37:20|4284|4283.5|4283.5|4283|4284.5|4283.5|4283.5|4283|143
1621604250000|2021-05-21 13:37:30|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|375
1621604260000|2021-05-21 13:37:40|4282.5|4282|4282.5|4281|4282.5|4282.5|4282.5|4281|1384
1621604270000|2021-05-21 13:37:50||4281.5||4281.5||4281.5||4281.5|0
1621604280000|2021-05-21 13:38:00|4282|4281|4284.5|4283.5|4284.5|4283.5|4281.5|4281|4102
1621604290000|2021-05-21 13:38:10|4285|4284|4285|4284|4285|4284.5|4284.5|4284|1010
1621604300000|2021-05-21 13:38:20|4284.5|4283.5|4283.5|4282.5|4284.5|4283.5|4283|4282.5|2443
1621604320000|2021-05-21 13:38:40|4283|4282|4283|4282.5|4283|4282.5|4282.5|4281.5|1564
1621604330000|2021-05-21 13:38:50|4283.5|4283|4284.5|4283.5|4285|4284|4283.5|4283|1006
1621604340000|2021-05-21 13:39:00|4284||4284.5||4284.5||4284||0
1621604360000|2021-05-21 13:39:20|4284|4283|4284.5|4284|4285.5|4284.5|4284|4283|1658
1621604370000|2021-05-21 13:39:30|4285.5|4284.5|4285|4284|4286|4285|4285|4284|236
1621604380000|2021-05-21 13:39:40|4284.5|4283.5|4284|4283|4284.5|4283.5|4283.5|4283|2653
1621604390000|2021-05-21 13:39:50|4284.5|4283.5|4284.5|4283.5|4285|4284.5|4284|4283|3863
1621604400000|2021-05-21 13:40:00|4284|4283|4284.5|4283.5|4284.5|4283.5|4284|4283|645
1621604410000|2021-05-21 13:40:10|4284|4283|4284.5|4283|4284.5|4283.5|4283.5|4283|2
1621604420000|2021-05-21 13:40:20|4284||4284||4284||4284||0
1621604430000|2021-05-21 13:40:30|4283.5||4284||4284||4283.5||0
1621604440000|2021-05-21 13:40:40|4283.5|4282.5|4282.5|4281.5|4284|4283|4281.5|4280.5|4527
1621604450000|2021-05-21 13:40:50|4282|4281|4282|4280.5|4282|4281.5|4281|4280.5|144
1621604460000|2021-05-21 13:41:00|4281.5|4280|4278.5|4277.5|4281.5|4280|4278|4277|5066
1621604470000|2021-05-21 13:41:10|4278|4277|4277.5|4276.5|4278|4277.5|4277.5|4276|680
1621604480000|2021-05-21 13:41:20|4278|4277|4279|4278|4279.5|4278.5|4277.5|4276.5|2760
1621604490000|2021-05-21 13:41:30|4279.5|4278.5|4279.5|4278.5|4280|4279|4279.5|4278.5|564
1621604500000|2021-05-21 13:41:40|4280|4279|4280|4279.5|4280|4279.5|4279.5|4279|72
1621604510000|2021-05-21 13:41:50|4279.5|4279|4278|4276.5|4279.5|4279|4278|4276.5|2151
1621604520000|2021-05-21 13:42:00|4277.5|4277|4279|4277.5|4279|4277.5|4277|4277|664
1621604530000|2021-05-21 13:42:10|||||||||112
1621604540000|2021-05-21 13:42:20|4278.5|4278|4279|4278|4279|4278.5|4278.5|4278|333
1621604550000|2021-05-21 13:42:30|4278.5||4278.5||4278.5||4278.5||155
1621604560000|2021-05-21 13:42:40|4278|4277.5|4277.5|4276.5|4278.5|4278|4277|4276|4281
1621604570000|2021-05-21 13:42:50|4278|4277|4278.5|4277.5|4278.5|4278|4278|4277|1174
1621604580000|2021-05-21 13:43:00|4278|4277|4278.5|4277.5|4278.5|4277.5|4278|4277|283
1621604590000|2021-05-21 13:43:10|4279|4278|4279|4278|4279|4278|4278.5|4278|1030
1621604600000|2021-05-21 13:43:20|4278.5||4278.5||4279||4278.5||234
1621604610000|2021-05-21 13:43:30|4279|4278.5|4280|4278.5|4280|4279|4279|4278.5|798
1621604620000|2021-05-21 13:43:40|4280.5|4279|4280.5|4279.5|4281|4279.5|4280.5|4279|170
1621604640000|2021-05-21 13:44:00|4280|4280|4281.5|4281|4282|4281|4280|4279.5|2087
1621604650000|2021-05-21 13:44:10|4281|4280|4282|4281|4282|4281|4281|4280|1426
1621604660000|2021-05-21 13:44:20|4281.5|4280.5|4281|4280|4281.5|4280.5|4280.5|4279.5|5267
1621604670000|2021-05-21 13:44:30|4281.5|4280.5|4282.5|4281|4282.5|4281.5|4281.5|4280.5|386
1621604680000|2021-05-21 13:44:40|4283|4281.5|4284.5|4283.5|4284.5|4283.5|4282.5|4281.5|1011
1621604690000|2021-05-21 13:44:50|4284|4283|4283|4282|4284.5|4283|4282.5|4282|1959
1621604700000|2021-05-21 13:45:00|4282.5|4282.5|4284|4283|4284.5|4283|4282.5|4282.5|40
1621604710000|2021-05-21 13:45:10|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|77
1621604720000|2021-05-21 13:45:20|4283||4283.5||4283.5||4283||250
1621604730000|2021-05-21 13:45:30|4284|4283|4284|4283|4284|4283.5|4283.5|4282.5|1798
1621604740000|2021-05-21 13:45:40|4283.5|4282.5|4283|4282.5|4283.5|4282.5|4283|4282.5|1763
1621604750000|2021-05-21 13:45:50|4282.5|4282|4283|4282|4284|4283|4282.5|4282|2691
1621604760000|2021-05-21 13:46:00|4282.5|4281.5|4282.5|4281|4282.5|4281.5|4281.5|4281|1259
1621604770000|2021-05-21 13:46:10|4282||4282||4282||4282||248
1621604780000|2021-05-21 13:46:20|4281.5|4280.5|4280.5|4279.5|4281.5|4281|4280.5|4279|1413
1621604790000|2021-05-21 13:46:30|4280|4279|4279.5|4278|4280|4279|4279|4278|539
1621604800000|2021-05-21 13:46:40|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278|175
1621604810000|2021-05-21 13:46:50|4279|4279|4279|4278.5|4280|4279.5|4279|4278.5|2263
1621604820000|2021-05-21 13:47:00|4279.5|4278|4279.5|4278.5|4279.5|4278.5|4278.5|4278|2036
1621604830000|2021-05-21 13:47:10||4278||4278.5||4278.5||4278|0
1621604840000|2021-05-21 13:47:20|4279|4279|4278.5|4278|4279.5|4279|4278.5|4278|1682
1621604850000|2021-05-21 13:47:30|4279|4278.5|4280.5|4279|4280.5|4279|4279|4278|1206
1621604860000|2021-05-21 13:47:40|4280|4278.5|4281.5|4280|4282|4281|4279.5|4278.5|2151
1621604870000|2021-05-21 13:47:50|4282|4280.5|4282.5|4281.5|4282.5|4281.5|4281.5|4280.5|1
1621604880000|2021-05-21 13:48:00|4282|4281|4281.5|4280.5|4282.5|4281.5|4280.5|4280|3423
1621604900000|2021-05-21 13:48:20|4281|4280|4280.5|4280|4281|4280|4280.5|4280|410
1621604910000|2021-05-21 13:48:30|4280|4279.5|4281|4280|4281.5|4280.5|4280|4279.5|1278
1621604920000|2021-05-21 13:48:40|4280.5||4281||4281||4280.5||0
1621604930000|2021-05-21 13:48:50|4280.5|4279.5|4279.5|4279|4280.5|4279.5|4279.5|4279|1322
1621604940000|2021-05-21 13:49:00|4280|4279.5|4281|4279.5|4281|4280|4279.5|4279.5|1566
1621604950000|2021-05-21 13:49:10|4280.5|4280|4281|4279.5|4281|4280|4280.5|4279.5|407
1621604960000|2021-05-21 13:49:20|4280.5|4280|4282|4281|4282.5|4281|4280.5|4280|577
1621604970000|2021-05-21 13:49:30|4281.5|4281.5|4282.5|4281.5|4282.5|4281.5|4281.5|4281.5|100
1621604980000|2021-05-21 13:49:40|4282|4281|4282.5|4281.5|4282.5|4281.5|4281.5|4281|1810
1621604990000|2021-05-21 13:49:50|4282|4282|4281|4280|4282.5|4282|4281|4280|4045
1621605000000|2021-05-21 13:50:00|4280.5|4279.5|4280.5|4279.5|4282|4281|4280.5|4279.5|2159
1621605010000|2021-05-21 13:50:10|4280|4279|4279|4278.5|4280.5|4279|4279|4278|1615
1621605020000|2021-05-21 13:50:20|4279.5|4279|4280.5|4279.5|4280.5|4280|4279|4278.5|1407
1621605030000|2021-05-21 13:50:30|4281|4280|4281|4280|4282|4280.5|4280.5|4279.5|1135
1621605040000|2021-05-21 13:50:40|4281.5|4279.5|4281|4280|4282|4280.5|4280.5|4279.5|636
1621605050000|2021-05-21 13:50:50|4280.5|4279.5|4279.5|4279|4281|4280|4279.5|4279|2844
1621605060000|2021-05-21 13:51:00|4280|4279.5|4280|4279|4280|4279.5|4279.5|4279|1001
1621605090000|2021-05-21 13:51:30|4280.5|4279.5|4281.5|4280.5|4281.5|4280.5|4280.5|4279.5|2205
1621605100000|2021-05-21 13:51:40|4281||4281.5||4281.5||4281||0
1621605110000|2021-05-21 13:51:50|4281|4280|4280|4279|4281.5|4280|4280|4279|2837
1621605120000|2021-05-21 13:52:00|4279.5|4278.5|4282|4281|4282|4281|4279.5|4278.5|2992
1621605130000|2021-05-21 13:52:10|4281.5||4282||4282||4281.5||117
1621605140000|2021-05-21 13:52:20|4281.5|4280.5|4283|4282|4283.5|4282|4281|4280|3508
1621605150000|2021-05-21 13:52:30|4282.5|4281.5|4282.5|4281.5|4282.5|4282|4282|4281.5|454
1621605160000|2021-05-21 13:52:40|4283|4282|4285|4284|4285.5|4284|4282.5|4281.5|6954
1621605170000|2021-05-21 13:52:50|4284.5|4284.5|4283|4282.5|4286|4285|4283|4282.5|7838
1621605180000|2021-05-21 13:53:00|4282.5|4282|4283|4282|4283.5|4282.5|4281.5|4280.5|2521
1621605190000|2021-05-21 13:53:10|4282.5|4281.5|4283.5|4282|4284|4282.5|4282.5|4281.5|203
1621605200000|2021-05-21 13:53:20|4284|4282.5|4284.5|4283.5|4284.5|4284|4284|4282.5|595
1621605210000|2021-05-21 13:53:30|4284|4283|4285|4283.5|4285.5|4284|4284|4283|195
1621605220000|2021-05-21 13:53:40|4284.5|4283|4284.5|4283|4285|4283.5|4284|4283|782
1621605230000|2021-05-21 13:53:50|4284|4282.5|4281|4279.5|4284|4283|4280.5|4279.5|4686
1621605240000|2021-05-21 13:54:00|4280.5|4280|4282|4280.5|4282|4280.5|4280|4280|104
1621605250000|2021-05-21 13:54:10|4281.5|4280|4280.5|4279.5|4281.5|4280|4280.5|4279.5|0
1621605260000|2021-05-21 13:54:20|4280|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|486
1621605270000|2021-05-21 13:54:30|4280|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|653
1621605280000|2021-05-21 13:54:40||4280||4280||4280||4280|1461
1621605290000|2021-05-21 13:54:50|4281|4280.5|4278.5|4278|4282|4280.5|4278.5|4278|6380
1621605300000|2021-05-21 13:55:00|4278|4277.5|4278.5|4278|4279.5|4278.5|4278|4277|5590
1621605310000|2021-05-21 13:55:10|4279|4277.5|4278|4277|4279|4277.5|4277.5|4277|1227
1621605320000|2021-05-21 13:55:20|4278.5|4277.5|4279.5|4278.5|4279.5|4278.5|4278.5|4277.5|2894
1621605330000|2021-05-21 13:55:30|4279|4278|4279.5|4278.5|4279.5|4278.5|4278.5|4278|2656
1621605340000|2021-05-21 13:55:40|4280|4279|4279.5|4278.5|4280|4279|4279.5|4278.5|345
1621605350000|2021-05-21 13:55:50|4280|4279|4279.5|4278.5|4280.5|4279.5|4279|4278.5|4664
1621605360000|2021-05-21 13:56:00|4279|4279|4280.5|4279.5|4281|4279.5|4279|4279|1845
1621605370000|2021-05-21 13:56:10|4280|4280|4282|4280.5|4283|4281.5|4280|4280|2694
1621605380000|2021-05-21 13:56:20|4281.5|4280|4281|4280|4281.5|4280.5|4281|4280|685
1621605390000|2021-05-21 13:56:30|4281.5|4280.5|4281|4280|4281.5|4280.5|4280.5|4280|356
1621605400000|2021-05-21 13:56:40|4280.5|4279.5|4279.5|4278|4281|4279.5|4279|4278|4761
1621605410000|2021-05-21 13:56:50|4280|4278.5|4280|4278.5|4280|4279.5|4279.5|4278.5|1538
1621605420000|2021-05-21 13:57:00|4279.5|4278|4280.5|4279.5|4281|4279.5|4279|4278|2619
1621605430000|2021-05-21 13:57:10|4280|4280|4281.5|4280.5|4281.5|4280.5|4280|4280|1035
1621605440000|2021-05-21 13:57:20|4282|4281|4283|4282|4283|4282|4282|4281|271
1621605450000|2021-05-21 13:57:30|4282.5|4282.5|4282|4281.5|4283.5|4282.5|4282|4281.5|3146
1621605460000|2021-05-21 13:57:40|4282.5||4282.5||4282.5||4282||61
1621605470000|2021-05-21 13:57:50|4282|4282|4283|4282|4283|4282|4282|4281.5|6136
1621605480000|2021-05-21 13:58:00|4282.5|4282.5|4283.5|4282.5|4284|4283|4282.5|4282|2855
1621605490000|2021-05-21 13:58:10|4283|4282|4283|4282|4283.5|4282|4283|4282|100
1621605500000|2021-05-21 13:58:20|4283.5|4282.5|4282|4281|4283.5|4282.5|4282|4281|4153
1621605510000|2021-05-21 13:58:30|4281.5||4281.5||4282||4281.5||0
1621605520000|2021-05-21 13:58:40|||||||||20
1621605530000|2021-05-21 13:58:50|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|2444
1621605540000|2021-05-21 13:59:00|4281|4280.5|4282|4281|4282|4281|4281|4280.5|748
1621605550000|2021-05-21 13:59:10|4281.5||4282||4282||4281.5||878
1621605560000|2021-05-21 13:59:20||4281.5||4281.5||4281.5||4281.5|920
1621605570000|2021-05-21 13:59:30|4282.5|4282|4283.5|4282.5|4283.5|4282.5|4282.5|4282|573
1621605580000|2021-05-21 13:59:40|||||||||106
1621605590000|2021-05-21 13:59:50|4284|4283|4282|4281|4285|4284|4282|4281|3974
1621605600000|2021-05-21 14:00:00|4281.5|4280|4280.5|4279.5|4283|4281.5|4280.5|4279|2161
1621605610000|2021-05-21 14:00:10|4280|4279|4280|4279|4280|4279|4280|4279|430
1621605630000|2021-05-21 14:00:30|4279.5|4278|4278.5|4278|4279.5|4278|4278.5|4278|1044
1621605640000|2021-05-21 14:00:40|4279|4278.5|4280|4278.5|4280|4278.5|4278.5|4278.5|1333
1621605650000|2021-05-21 14:00:50|4279.5||4280||4280||4279.5||3
1621605660000|2021-05-21 14:01:00|4279.5|4278|4278|4277|4280|4278|4278|4277|6744
1621605670000|2021-05-21 14:01:10||4277.5||4277.5||4277.5||4277|1258
1621605680000|2021-05-21 14:01:20|4277.5|4277|4278|4277|4278|4277|4277.5|4277|2652
1621605690000|2021-05-21 14:01:30|4278.5|4277.5|4278.5|4277|4279|4277.5|4278.5|4277|982
1621605700000|2021-05-21 14:01:40|4278||4278||4278||4278||0
1621605710000|2021-05-21 14:01:50|4277.5|4276.5|4276.5|4276|4277.5|4276.5|4276.5|4276|1966
1621605720000|2021-05-21 14:02:00|4276|4275.5|4274|4272.5|4276|4275.5|4274|4272.5|1769
1621605730000|2021-05-21 14:02:10|4273.5||4273.5||4273.5||4273.5||0
1621605740000|2021-05-21 14:02:20|4273|4273|4274|4273|4274.5|4273.5|4273|4273|1824
1621605750000|2021-05-21 14:02:30|4273.5|4272.5|4273|4272|4273.5|4272.5|4273|4271.5|456
1621605760000|2021-05-21 14:02:40|4273.5|4272.5|4274|4272.5|4274|4272.5|4273.5|4272.5|1017
1621605770000|2021-05-21 14:02:50|4273.5|4273|4272.5|4272|4273.5|4273|4272.5|4272|1882
1621605780000|2021-05-21 14:03:00|4273|4271.5|4273|4272|4273.5|4272.5|4272.5|4271.5|1786
1621605790000|2021-05-21 14:03:10|4272.5|4271.5|4272|4270.5|4272.5|4271.5|4272|4270.5|1302
1621605800000|2021-05-21 14:03:20|4272.5|4271|4272|4271|4273|4271.5|4272|4271|562
1621605810000|2021-05-21 14:03:30|4271.5|4270.5|4272|4270.5|4272|4271|4271.5|4270|164
1621605820000|2021-05-21 14:03:40|4272.5|4271|4273|4272|4274|4272.5|4272.5|4270.5|1359
1621605830000|2021-05-21 14:03:50|4273.5|4272.5|4273.5|4272|4274|4273|4273.5|4272|1411
1621605840000|2021-05-21 14:04:00|4274|4272.5|4274|4272.5|4274|4273|4273.5|4272.5|192
1621605850000|2021-05-21 14:04:10|4274.5|4273|4275.5|4275|4275.5|4275|4274.5|4273|1030
1621605860000|2021-05-21 14:04:20|4276||4276||4276||4276||491
1621605870000|2021-05-21 14:04:30||4275.5||4275||4275.5||4275|116
1621605880000|2021-05-21 14:04:40||4275.5||4275.5||4275.5||4275|1078
1621605890000|2021-05-21 14:04:50|4276.5|4276|4277|4276|4277|4276|4276.5|4276|1227
1621605900000|2021-05-21 14:05:00|4276.5|4275.5|4276|4275|4276.5|4275.5|4275.5|4274.5|4252
1621605910000|2021-05-21 14:05:10|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|1065
1621605920000|2021-05-21 14:05:20|||||||||138
1621605930000|2021-05-21 14:05:30|4276|4275|4276.5|4275.5|4277|4275.5|4276|4275|878
1621605940000|2021-05-21 14:05:40|4276||4276.5||4276.5||4276||0
1621605950000|2021-05-21 14:05:50|||||||||467
1621605960000|2021-05-21 14:06:00|4277|4276|4277.5|4276.5|4278|4277.5|4277|4276|3771
1621605970000|2021-05-21 14:06:10|4278||4278||4278||4278||0
1621605980000|2021-05-21 14:06:20|4277.5|4277|4278.5|4278|4279|4278|4277.5|4277|866
1621605990000|2021-05-21 14:06:30|||||||||812
1621606000000|2021-05-21 14:06:40|4279|4278.5|4279|4278|4279|4278.5|4278.5|4278|723
1621606010000|2021-05-21 14:06:50|||||||||362
1621606020000|2021-05-21 14:07:00|4278.5|4277.5|4277|4276.5|4278.5|4277.5|4277|4276.5|2906
1621606030000|2021-05-21 14:07:10|4276.5|4276|4277.5|4276.5|4277.5|4277|4276.5|4276|2155
1621606040000|2021-05-21 14:07:20|4277|4276|4277|4276|4277|4276|4277|4276|266
1621606050000|2021-05-21 14:07:30|4276.5|4276.5|4277.5|4276.5|4277.5|4276.5|4276.5|4276|3604
1621606060000|2021-05-21 14:07:40|4278|4277|4277.5|4276.5|4278|4277|4277.5|4276.5|1983
1621606070000|2021-05-21 14:07:50|4278|4277|4278.5|4278|4278.5|4278|4277.5|4276.5|1519
1621606080000|2021-05-21 14:08:00|4278|4277.5|4279.5|4278.5|4280|4279|4278|4277.5|5255
1621606090000|2021-05-21 14:08:10|4279|4278|4277|4276.5|4279.5|4278.5|4277|4276.5|5100
1621606100000|2021-05-21 14:08:20|4277.5|4277|4277.5|4277|4278|4277.5|4277.5|4277|1584
1621606110000|2021-05-21 14:08:30|4277|4276.5|4276.5|4276|4277.5|4276.5|4276.5|4276|2369
1621606120000|2021-05-21 14:08:40|4277|4276.5|4277.5|4276.5|4277.5|4276.5|4276.5|4276.5|375
1621606130000|2021-05-21 14:08:50|4277||4277||4277||4277||4
1621606140000|2021-05-21 14:09:00|4277.5|4277|4279|4278|4279|4278|4277.5|4276.5|1441
1621606150000|2021-05-21 14:09:10|4279.5|4278.5|4278.5|4278|4279.5|4278.5|4278.5|4278|159
1621606160000|2021-05-21 14:09:20|4278|4277.5|4277.5|4276.5|4279|4277.5|4277|4276.5|2226
1621606170000|2021-05-21 14:09:30|4277|4276|4276|4275.5|4277.5|4276|4276|4275.5|2480
1621606180000|2021-05-21 14:09:40|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|596
1621606190000|2021-05-21 14:09:50|4276.5|4276|4277|4276|4277|4276|4276.5|4276|1484
1621606200000|2021-05-21 14:10:00|4276.5|4275.5|4276.5|4275.5|4277|4276.5|4276|4275|2082
1621606210000|2021-05-21 14:10:10|4277|4276|4277.5|4276.5|4277.5|4276.5|4277|4276|916
1621606220000|2021-05-21 14:10:20|4277|4277|4277.5|4277|4277.5|4277|4277|4277|100
1621606230000|2021-05-21 14:10:30|4278.5|4277.5|4278|4277|4278.5|4277.5|4278|4277|767
1621606240000|2021-05-21 14:10:40|4278.5|4277.5|4278.5|4277.5|4278.5|4278|4278.5|4277.5|438
1621606250000|2021-05-21 14:10:50|4279|4278|4278.5|4278|4279.5|4278.5|4278.5|4278|990
1621606260000|2021-05-21 14:11:00|4279|4278.5|4279|4278|4279.5|4278.5|4278.5|4278|857
1621606270000|2021-05-21 14:11:10||4278.5||4278.5||4278.5||4278.5|317
1621606280000|2021-05-21 14:11:20|4279.5|4279|4279.5|4279|4280|4279.5|4279.5|4278.5|1767
1621606290000|2021-05-21 14:11:30|4280||4280||4280||4279.5||1019
1621606300000|2021-05-21 14:11:40|4279.5|4279.5|4280.5|4279.5|4280.5|4280|4279.5|4279|129
1621606310000|2021-05-21 14:11:50|4280|4279|4279.5|4279|4280|4279.5|4279.5|4279|2938
1621606320000|2021-05-21 14:12:00|4280|4278.5|4279.5|4278.5|4280|4278.5|4279|4278.5|1737
1621606330000|2021-05-21 14:12:10|4279||4279||4279.5||4279||545
1621606340000|2021-05-21 14:12:20|4279.5||4279||4279.5||4279||939
1621606350000|2021-05-21 14:12:30|4278.5|4278|4277|4276.5|4278.5|4278|4277|4276.5|2215
1621606360000|2021-05-21 14:12:40|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|181
1621606370000|2021-05-21 14:12:50|4276|4275.5|4275.5|4275|4276|4275.5|4275|4274.5|920
1621606380000|2021-05-21 14:13:00|4276|4275.5|4276.5|4275.5|4276.5|4276|4276|4275|449
1621606390000|2021-05-21 14:13:10|4277|4276|4276.5|4275.5|4277|4276.5|4276.5|4275.5|1084
1621606400000|2021-05-21 14:13:20|4277|4276|4276.5|4275.5|4277|4276|4276|4275.5|45
1621606410000|2021-05-21 14:13:30|4276|4275|4274.5|4273.5|4276|4275|4274|4273|3116
1621606420000|2021-05-21 14:13:40|4275|4274|4275|4274|4276|4275|4275|4274|1467
1621606430000|2021-05-21 14:13:50|4275.5|4274.5|4276|4275|4276.5|4275|4275.5|4274.5|345
1621606440000|2021-05-21 14:14:00||4275.5||4275||4275.5||4275|292
1621606450000|2021-05-21 14:14:10|4275.5||4275.5||4276||4275.5||576
1621606460000|2021-05-21 14:14:20|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|1806
1621606470000|2021-05-21 14:14:30|4276|4275|4276|4275.5|4276|4275.5|4276|4275|771
1621606480000|2021-05-21 14:14:40|4276.5|4276|4276|4275.5|4277|4276|4276|4275.5|628
1621606490000|2021-05-21 14:14:50|4276.5|4276|4276.5|4275.5|4277|4276.5|4276.5|4275.5|468
1621606500000|2021-05-21 14:15:00|4277|4276|4277|4276|4277|4276.5|4276.5|4276|1682
1621606510000|2021-05-21 14:15:10|4277.5|4276.5|4277|4276.5|4277.5|4276.5|4277|4276.5|408
1621606520000|2021-05-21 14:15:20|4277.5|4277|4280|4278.5|4280|4278.5|4277.5|4277|2101
1621606530000|2021-05-21 14:15:30|4279.5|4279|4279.5|4279|4280|4279.5|4279.5|4278.5|255
1621606540000|2021-05-21 14:15:40|4280.5|4279.5|4282|4281|4282|4281|4280.5|4279.5|504
1621606550000|2021-05-21 14:15:50|4281.5|4280.5|4280.5|4280|4281.5|4280.5|4280|4279.5|2386
1621606560000|2021-05-21 14:16:00|4280|4279.5|4280|4279|4280|4279.5|4279.5|4279|884
1621606570000|2021-05-21 14:16:10|4280.5||4279.5||4280.5||4279.5||100
1621606580000|2021-05-21 14:16:20|4280||4280||4280||4280||42
1621606590000|2021-05-21 14:16:30|4280.5|4279.5|4280.5|4280|4281|4280|4280.5|4279|669
1621606600000|2021-05-21 14:16:40|||||||||294
1621606610000|2021-05-21 14:16:50|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|1206
1621606620000|2021-05-21 14:17:00|4280.5|4279|4280|4279|4280.5|4279|4279.5|4279|1685
1621606630000|2021-05-21 14:17:10|4279.5|4279.5|4280.5|4279|4280.5|4279.5|4279.5|4279|2237
1621606640000|2021-05-21 14:17:20|4281|4279.5|4281.5|4281|4281.5|4281|4281|4279.5|1145
1621606650000|2021-05-21 14:17:30|4281|4280.5|4281|4280.5|4281.5|4280.5|4281|4280.5|540
1621606660000|2021-05-21 14:17:40|4281.5||4281.5||4281.5||4281||310
1621606670000|2021-05-21 14:17:50|4281|4281|4282.5|4281.5|4282.5|4281.5|4281|4281|1179
1621606680000|2021-05-21 14:18:00|4282|4281|4282.5|4281.5|4282.5|4281.5|4281.5|4281|63
1621606690000|2021-05-21 14:18:10|4282|4282|4282|4280.5|4282.5|4282|4281|4280.5|3121
1621606700000|2021-05-21 14:18:20|4281.5|4281|4282|4281|4282|4281|4281.5|4281|481
1621606710000|2021-05-21 14:18:30|4281.5|4280.5|4281.5|4280.5|4281.5|4281|4281|4280.5|624
1621606720000|2021-05-21 14:18:40|4282|4281|4282|4281.5|4282.5|4281.5|4281|4280.5|567
1621606730000|2021-05-21 14:18:50|4281.5|4281|4281.5|4281|4282|4281|4281.5|4280.5|0
1621606740000|2021-05-21 14:19:00|4282|4281.5|4283|4282|4283|4282.5|4282|4281.5|945
1621606750000|2021-05-21 14:19:10|4282.5|4282.5|4284|4283|4284|4283.5|4282.5|4282|889
1621606760000|2021-05-21 14:19:20|4283.5|4283.5|4284|4283|4284|4283.5|4283.5|4282.5|198
1621606770000|2021-05-21 14:19:30|4284.5|4283.5|4283|4282|4285.5|4284.5|4282.5|4282|5004
1621606780000|2021-05-21 14:19:40|4283.5|4281.5|4282|4281.5|4283.5|4281.5|4282|4281.5|429
1621606790000|2021-05-21 14:19:50|4281.5|4281|4281.5|4280.5|4282|4281|4281.5|4280.5|549
1621606800000|2021-05-21 14:20:00|4281|4280|4280.5|4280|4281|4280.5|4280.5|4280|625
1621606810000|2021-05-21 14:20:10|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|1361
1621606820000|2021-05-21 14:20:20|4282|4280.5|4281.5|4280.5|4282|4280.5|4281.5|4280.5|220
1621606830000|2021-05-21 14:20:30|4281|4280|4280.5|4279.5|4281.5|4280|4280|4278.5|2385
1621606840000|2021-05-21 14:20:40|4280||4280.5||4280.5||4280||0
1621606850000|2021-05-21 14:20:50|4280|4280|4280.5|4280|4280.5|4280|4280|4279.5|168
1621606860000|2021-05-21 14:21:00|4281|4280.5|4281|4280|4281.5|4280.5|4280.5|4280|1973
1621606870000|2021-05-21 14:21:10|4280.5|4279.5|4279.5|4279|4280.5|4279.5|4279.5|4279|1298
1621606880000|2021-05-21 14:21:20|||||||||380
1621606890000|2021-05-21 14:21:30|4280|4279.5|4280|4279|4280|4279.5|4280|4279|1638
1621606900000|2021-05-21 14:21:40|4279.5|4278.5|4280|4279|4280|4279|4279|4278|3506
1621606910000|2021-05-21 14:21:50|4279.5|4278.5|4277.5|4276.5|4279.5|4278.5|4277.5|4276|2299
1621606920000|2021-05-21 14:22:00|4278|4277|4278.5|4277.5|4279|4278|4278|4276.5|1711
1621606930000|2021-05-21 14:22:10|4279|4278|4279|4277.5|4279.5|4278|4279|4277.5|303
1621606940000|2021-05-21 14:22:20|4278.5|4278|4279.5|4278|4279.5|4278|4278.5|4278|0
1621606950000|2021-05-21 14:22:30|4279|4278.5|4279|4278|4279|4278.5|4279|4278|140
1621606960000|2021-05-21 14:22:40|4278.5|4277.5|4277|4276.5|4278.5|4277.5|4277|4276|1317
1621606970000|2021-05-21 14:22:50|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|333
1621606980000|2021-05-21 14:23:00|4277|4276.5|4277|4276|4277.5|4276.5|4277|4276|463
1621606990000|2021-05-21 14:23:10|4276.5|4276.5|4275.5|4275|4277|4276.5|4275.5|4275|651
1621607010000|2021-05-21 14:23:30|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|847
1621607020000|2021-05-21 14:23:40|||||||||2
1621607030000|2021-05-21 14:23:50|4274.5|4273.5|4274|4273.5|4275|4274.5|4274|4273.5|440
1621607040000|2021-05-21 14:24:00|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4272.5|1671
1621607050000|2021-05-21 14:24:10|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272.5|1503
1621607060000|2021-05-21 14:24:20|4273||4273||4273.5||4273||100
1621607070000|2021-05-21 14:24:30|4272.5|4272|4273|4272|4273|4272.5|4272.5|4272|1360
1621607080000|2021-05-21 14:24:40||4272.5||4272||4272.5||4272|0
1621607090000|2021-05-21 14:24:50|4273.5|4272.5|4274|4273|4274|4273|4273.5|4272.5|704
1621607100000|2021-05-21 14:25:00|4273.5|4273.5|4273.5|4273|4273.5|4273.5|4273.5|4273|52
1621607110000|2021-05-21 14:25:10|4273|4272.5|4273|4272|4273|4272.5|4273|4272|3
1621607120000|2021-05-21 14:25:20|4273.5|4272.5|4274|4273|4274|4273.5|4273|4272.5|684
1621607130000|2021-05-21 14:25:30|4274.5|4273.5|4275|4274|4275|4274|4274|4273.5|679
1621607140000|2021-05-21 14:25:40|4274.5||4274.5||4274.5||4274.5||728
1621607150000|2021-05-21 14:25:50|4275|4274.5|4275|4274|4275|4274.5|4274.5|4274|496
1621607160000|2021-05-21 14:26:00|4275.5|4274.5|4276|4275|4276|4275|4275|4274|2020
1621607170000|2021-05-21 14:26:10|||||||||163
1621607180000|2021-05-21 14:26:20|4275.5|4274.5|4274.5|4274|4275.5|4274.5|4274.5|4273.5|2462
1621607190000|2021-05-21 14:26:30|4275|4273.5|4274|4273.5|4275|4273.5|4274|4273.5|1273
1621607200000|2021-05-21 14:26:40|4273.5|4273|4273|4272|4273.5|4273|4273|4272|1146
1621607210000|2021-05-21 14:26:50|4273.5|4272.5|4273.5|4272.5|4274.5|4273.5|4273.5|4272.5|2045
1621607220000|2021-05-21 14:27:00|4274|4273|4273.5|4272.5|4274|4273|4273|4272.5|170
1621607230000|2021-05-21 14:27:10|4273|4272|4272.5|4272|4273|4272|4272.5|4272|404
1621607240000|2021-05-21 14:27:20|4272|4271|4272|4271|4272|4271.5|4272|4271|1102
1621607250000|2021-05-21 14:27:30|4271.5|4270.5|4271|4270|4271.5|4270.5|4271|4270|323
1621607270000|2021-05-21 14:27:50|4271.5|4270.5|4272|4271|4272|4271|4271|4270.5|1213
1621607280000|2021-05-21 14:28:00|4271.5|4271.5|4273.5|4272.5|4274|4273|4271.5|4271|2952
1621607290000|2021-05-21 14:28:10|4273|4272|4273|4272.5|4273|4272.5|4273|4272|0
1621607300000|2021-05-21 14:28:20||4272||4272.5||4272.5||4272|110
1621607310000|2021-05-21 14:28:30|4273.5|4272|4273|4272|4273.5|4272|4273|4272|1368
1621607320000|2021-05-21 14:28:40|4272.5|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|682
1621607330000|2021-05-21 14:28:50|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|699
1621607340000|2021-05-21 14:29:00|4272.5|4272|4273|4271.5|4273|4272|4272.5|4271.5|881
1621607350000|2021-05-21 14:29:10|4272.5|4272|4272.5|4271.5|4272.5|4272|4272.5|4271.5|21
1621607360000|2021-05-21 14:29:20|4272|4271|4272|4271|4272.5|4271.5|4271.5|4271|1497
1621607370000|2021-05-21 14:29:30|4271.5|4270.5|4271|4270.5|4271.5|4270.5|4271|4270.5|1387
1621607380000|2021-05-21 14:29:40|4271.5|4270|4270|4269|4271.5|4270|4270|4269|1342
1621607390000|2021-05-21 14:29:50|4269.5|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|2164
1621607400000|2021-05-21 14:30:00|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|805
1621607410000|2021-05-21 14:30:10|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|1156
1621607420000|2021-05-21 14:30:20|4270.5|4270|4271.5|4270.5|4271.5|4270.5|4270|4269.5|2029
1621607430000|2021-05-21 14:30:30|4271|4271|4270.5|4269|4271.5|4271|4269.5|4268.5|4696
1621607440000|2021-05-21 14:30:40|4270|4268.5|4270.5|4269.5|4270.5|4269.5|4269.5|4268.5|473
1621607450000|2021-05-21 14:30:50|4270|4270|4270|4269|4270.5|4270|4269.5|4269|826
1621607460000|2021-05-21 14:31:00|4270.5|4269.5|4270.5|4269|4270.5|4269.5|4270|4269|629
1621607470000|2021-05-21 14:31:10|4270|4269.5|4269.5|4268.5|4270.5|4269.5|4269.5|4268.5|1663
1621607480000|2021-05-21 14:31:20|4269|4268|4269|4268|4269.5|4268|4268.5|4267.5|707
1621607490000|2021-05-21 14:31:30|4268.5||4269||4269||4268.5||259
1621607500000|2021-05-21 14:31:40|4268.5|4267.5|4268.5|4267.5|4269|4267.5|4268|4267.5|556
1621607510000|2021-05-21 14:31:50|4268|4268|4269.5|4268.5|4269.5|4268.5|4268|4267.5|3606
1621607520000|2021-05-21 14:32:00|4269||4269||4269.5||4269||1120
1621607530000|2021-05-21 14:32:10|4269.5|4268|4270|4269|4270|4269|4268.5|4268|1034
1621607540000|2021-05-21 14:32:20|4269.5|4268.5|4270|4269|4270|4269|4269|4268.5|407
1621607550000|2021-05-21 14:32:30|4269.5|4268.5|4270|4269.5|4270|4269.5|4269.5|4268.5|1017
1621607560000|2021-05-21 14:32:40|4270.5|4270|4270.5|4270|4271|4270|4270|4269.5|1403
1621607580000|2021-05-21 14:33:00|4270|4269.5|4269.5|4269|4270.5|4270|4269.5|4269|3840
1621607590000|2021-05-21 14:33:10|4270||4270||4270.5||4270||531
1621607600000|2021-05-21 14:33:20|4270.5|4268.5|4269.5|4268.5|4270.5|4268.5|4269.5|4268.5|325
1621607610000|2021-05-21 14:33:30|4269||4269||4269||4269||454
1621607620000|2021-05-21 14:33:40|4269.5|4269|4269.5|4268.5|4269.5|4269|4269.5|4268.5|1030
1621607630000|2021-05-21 14:33:50|4270|4269|4270|4269|4270|4269.5|4270|4269|581
1621607640000|2021-05-21 14:34:00||4269.5||4269||4269.5||4269|360
1621607650000|2021-05-21 14:34:10|4270.5|4269.5|4270.5|4269.5|4271|4269.5|4270.5|4269.5|625
1621607660000|2021-05-21 14:34:20|4271|4270|4272.5|4271.5|4272.5|4271.5|4271|4270|746
1621607670000|2021-05-21 14:34:30|4272|4271|4272|4271.5|4272.5|4271.5|4271.5|4271|669
1621607680000|2021-05-21 14:34:40|||||||||35
1621607690000|2021-05-21 14:34:50|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|1593
1621607700000|2021-05-21 14:35:00|4271|4270.5|4271|4270.5|4271.5|4270.5|4271|4270.5|2491
1621607710000|2021-05-21 14:35:10|4270.5|4270|4270.5|4269.5|4270.5|4270|4270|4269.5|633
1621607720000|2021-05-21 14:35:20|4270||4270||4270.5||4270||0
1621607730000|2021-05-21 14:35:30|4270.5|4269|4268.5|4268|4270.5|4269|4268.5|4268|1273
1621607740000|2021-05-21 14:35:40|||||||||194
1621607750000|2021-05-21 14:35:50|||||||||53
1621607760000|2021-05-21 14:36:00|4269|4268.5|4269|4268.5|4270|4269|4268.5|4268|2171
1621607770000|2021-05-21 14:36:10|4269.5|4269|4269.5|4268.5|4269.5|4269|4269.5|4268.5|739
1621607780000|2021-05-21 14:36:20|4269|4269|4268.5|4267.5|4269|4269|4268.5|4267.5|2614
1621607790000|2021-05-21 14:36:30|4268||4268.5||4268.5||4268||34
1621607800000|2021-05-21 14:36:40|4268|4267|4267.5|4266.5|4268.5|4267|4266.5|4266|1359
1621607810000|2021-05-21 14:36:50|4268|4267|4268.5|4267.5|4268.5|4268|4267.5|4267|2678
1621607820000|2021-05-21 14:37:00|4269|4268|4268|4267|4269|4268|4267.5|4267|2485
1621607830000|2021-05-21 14:37:10|4267.5|4267.5|4267.5|4266.5|4268|4267.5|4267.5|4266.5|1119
1621607840000|2021-05-21 14:37:20|4267|4267|4267.5|4266.5|4267.5|4267|4267|4266.5|261
1621607850000|2021-05-21 14:37:30|4268|4267|4269|4268|4269.5|4268.5|4268|4266.5|3091
1621607860000|2021-05-21 14:37:40|4268.5|4268.5|4269.5|4268.5|4270|4269|4268|4267.5|2420
1621607870000|2021-05-21 14:37:50|4270|4269|4271|4270|4271|4270|4270|4269|65
1621607880000|2021-05-21 14:38:00|4270.5|4270.5|4271|4270|4271|4270.5|4270|4269|1527
1621607890000|2021-05-21 14:38:10|4271.5|4270.5|4272|4271|4272|4271.5|4271.5|4270|3933
1621607900000|2021-05-21 14:38:20|4272.5|4271.5|4272|4271.5|4272.5|4272|4271.5|4271|1307
1621607910000|2021-05-21 14:38:30|4271.5|4271|4272|4271.5|4272.5|4272|4271|4270.5|2590
1621607920000|2021-05-21 14:38:40|4272.5||4272.5||4272.5||4272||358
1621607930000|2021-05-21 14:38:50|4272|4272|4272.5|4271.5|4272.5|4272|4272|4271.5|1416
1621607940000|2021-05-21 14:39:00|4272|4272|4272|4271|4272.5|4272|4271.5|4271|2130
1621607950000|2021-05-21 14:39:10|4271.5|4270.5|4272|4271|4272.5|4271.5|4271|4270|3148
1621607960000|2021-05-21 14:39:20|4271.5||4272||4272||4271.5||93
1621607970000|2021-05-21 14:39:30|4272.5|4271.5|4273.5|4272.5|4273.5|4272.5|4272|4271.5|2290
1621607980000|2021-05-21 14:39:40|4274|4273|4273.5|4273|4274|4273|4273.5|4273|98
1621607990000|2021-05-21 14:39:50|4274|4273.5|4274|4273|4274.5|4273.5|4273.5|4273|1022
1621608000000|2021-05-21 14:40:00|4274.5|4273.5|4274.5|4274|4275|4274.5|4274|4273.5|2440
1621608010000|2021-05-21 14:40:10|4274|4273.5|4274|4273|4274|4273.5|4273.5|4273|3371
1621608020000|2021-05-21 14:40:20|4273.5|4272.5|4273|4272.5|4274|4272.5|4273|4272.5|688
1621608030000|2021-05-21 14:40:30|4272.5|4272|4272.5|4272|4273|4272|4272.5|4272|754
1621608040000|2021-05-21 14:40:40|||||||||260
1621608050000|2021-05-21 14:40:50|4273|4272.5|4272|4271.5|4273.5|4273|4270.5|4270|8154
1621608060000|2021-05-21 14:41:00|4272.5|4271|4272|4271.5|4272.5|4272|4272|4271|1680
1621608070000|2021-05-21 14:41:10|4272.5|4271|4273.5|4273|4274|4273|4272|4271|2334
1621608080000|2021-05-21 14:41:20|4274|4272.5|4274|4273|4275|4273.5|4273.5|4272.5|1324
1621608090000|2021-05-21 14:41:30|4273.5||4273.5||4274||4273.5||364
1621608100000|2021-05-21 14:41:40|4273|4272.5|4273|4272.5|4273.5|4272.5|4273|4272.5|2334
1621608110000|2021-05-21 14:41:50|4273.5||4273||4273.5||4273||125
1621608120000|2021-05-21 14:42:00|4273.5|4272|4272.5|4271.5|4273.5|4272|4272.5|4271.5|1382
1621608130000|2021-05-21 14:42:10|4272|4272|4272|4271.5|4272.5|4272|4272|4271.5|354
1621608140000|2021-05-21 14:42:20|4272.5|4272|4273|4272|4273|4272|4272.5|4271.5|525
1621608150000|2021-05-21 14:42:30|4272.5|4271.5|4271.5|4270.5|4272.5|4271.5|4271|4270.5|2235
1621608160000|2021-05-21 14:42:40|4272|4271|4272|4271|4272.5|4271.5|4272|4271|318
1621608170000|2021-05-21 14:42:50|4272.5|4271.5|4272|4270.5|4272.5|4271.5|4271|4270.5|2964
1621608180000|2021-05-21 14:43:00|4271.5|4271|4271|4270|4272|4271.5|4270.5|4270|4370
1621608190000|2021-05-21 14:43:10|4271.5|4270.5|4272.5|4271.5|4272.5|4272|4271|4270|2423
1621608200000|2021-05-21 14:43:20|4273|4272|4273.5|4272|4273.5|4272.5|4273|4272|2735
1621608210000|2021-05-21 14:43:30|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272|476
1621608220000|2021-05-21 14:43:40|||||||||480
1621608230000|2021-05-21 14:43:50|4273|4272|4273|4272|4273.5|4272.5|4272.5|4272|2010
1621608240000|2021-05-21 14:44:00|4272.5||4272.5||4273||4272.5||0
1621608250000|2021-05-21 14:44:10|4273|4272.5|4273.5|4273|4274|4273|4272.5|4272.5|1491
1621608260000|2021-05-21 14:44:20|4274||4273.5||4274||4273.5||100
1621608270000|2021-05-21 14:44:30|4274||4273.5||4274||4273.5||389
1621608280000|2021-05-21 14:44:40|4274|4272.5|4272.5|4272|4274|4272.5|4272.5|4272|1984
1621608290000|2021-05-21 14:44:50|4273|4271.5|4271.5|4271|4273|4271.5|4271.5|4271|1910
1621608300000|2021-05-21 14:45:00|4272||4271.5||4272||4271.5||406
1621608310000|2021-05-21 14:45:10|4271|4270.5|4272.5|4271.5|4272.5|4272|4271|4270.5|3280
1621608320000|2021-05-21 14:45:20|4272|4271|4273|4272|4273|4272.5|4271.5|4271|3013
1621608330000|2021-05-21 14:45:30|4272.5|4271.5|4273|4272|4273|4272|4272.5|4271.5|681
1621608340000|2021-05-21 14:45:40|4272.5|4271.5|4273|4272|4273|4272.5|4272.5|4271.5|814
1621608350000|2021-05-21 14:45:50|4272.5|4272.5|4273.5|4272.5|4274|4273|4272.5|4272|5980
1621608360000|2021-05-21 14:46:00|4273|4272|4273.5|4272.5|4273.5|4272.5|4272.5|4272|1959
1621608370000|2021-05-21 14:46:10|4273|4273|4273|4272|4274|4273|4272.5|4272|5135
1621608380000|2021-05-21 14:46:20|4273.5|4272.5|4273|4272|4273.5|4272.5|4273|4272|166
1621608390000|2021-05-21 14:46:30|4273.5|4272.5|4273.5|4273|4273.5|4273|4272.5|4272|2816
1621608400000|2021-05-21 14:46:40|4274|4273.5|4274.5|4273.5|4275|4274|4273.5|4273|863
1621608410000|2021-05-21 14:46:50|4275|4274|4275|4274|4275.5|4274.5|4274.5|4273.5|1206
1621608420000|2021-05-21 14:47:00|4274.5|4274.5|4274.5|4273.5|4274.5|4274.5|4274|4273.5|856
1621608430000|2021-05-21 14:47:10|4275|4274|4274|4273.5|4275|4274|4273.5|4273|2137
1621608440000|2021-05-21 14:47:20|4273.5|4273|4274|4273|4274|4273.5|4273.5|4273|768
1621608450000|2021-05-21 14:47:30|4274.5|4273.5|4274|4273.5|4275|4274|4274|4273.5|1563
1621608460000|2021-05-21 14:47:40|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|197
1621608470000|2021-05-21 14:47:50|4274.5|4274|4277|4275.5|4277|4275.5|4274.5|4273.5|3194
1621608480000|2021-05-21 14:48:00|4276.5|4276|4275.5|4275|4276.5|4276|4275.5|4275|2899
1621608490000|2021-05-21 14:48:10|4276|4275.5|4276.5|4275|4276.5|4275.5|4276|4275|54
1621608500000|2021-05-21 14:48:20|4276|4275.5|4274.5|4274|4276.5|4275.5|4274.5|4274|4534
1621608510000|2021-05-21 14:48:30|4275|4273.5|4274|4273|4275|4273.5|4273.5|4273|2015
1621608520000|2021-05-21 14:48:40|4273.5|4273.5|4274|4273.5|4274.5|4274|4273.5|4273|935
1621608530000|2021-05-21 14:48:50|4274.5|4274|4275|4274|4275.5|4274.5|4274|4273.5|1387
1621608540000|2021-05-21 14:49:00|4275.5|4274.5|4274.5|4273.5|4276|4275|4274|4273.5|1723
1621608550000|2021-05-21 14:49:10|4275|4274|4274.5|4274|4275|4274.5|4274.5|4274|793
1621608560000|2021-05-21 14:49:20|4275|4274.5|4275|4274.5|4275|4274.5|4274.5|4274|102
1621608570000|2021-05-21 14:49:30|4275.5|4275|4275.5|4275|4276|4275|4275.5|4274.5|1280
1621608580000|2021-05-21 14:49:40|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|250
1621608590000|2021-05-21 14:49:50|4276.5|4276|4276.5|4275.5|4276.5|4276|4276.5|4275.5|817
1621608600000|2021-05-21 14:50:00|4276|4275|4276|4275.5|4276.5|4275.5|4275.5|4275|4289
1621608610000|2021-05-21 14:50:10|4275.5|4275|4274.5|4273.5|4276|4275.5|4273.5|4273|6752
1621608620000|2021-05-21 14:50:20|4274||4274.5||4274.5||4274||552
1621608630000|2021-05-21 14:50:30|4274|4273|4274|4273|4274.5|4273.5|4273.5|4273|903
1621608640000|2021-05-21 14:50:40|4273.5|4272.5|4272.5|4271.5|4273.5|4272.5|4272|4271.5|1274
1621608650000|2021-05-21 14:50:50||4272||4271.5||4272||4271.5|0
1621608660000|2021-05-21 14:51:00|4273|4272|4273.5|4272.5|4273.5|4272.5|4273|4271.5|2485
1621608670000|2021-05-21 14:51:10|4273||4273||4273||4273||934
1621608680000|2021-05-21 14:51:20|4273.5|4273|4272.5|4272|4274|4273|4272.5|4272|3564
1621608690000|2021-05-21 14:51:30|||||||||20
1621608700000|2021-05-21 14:51:40|4272|4271.5|4272|4271|4272.5|4272|4271.5|4271|2578
1621608710000|2021-05-21 14:51:50|||||||||82
1621608720000|2021-05-21 14:52:00|4271.5|4270.5|4271|4269.5|4272|4270.5|4270.5|4269.5|1098
1621608730000|2021-05-21 14:52:10|4270.5|4270|4270.5|4269.5|4271|4270|4270.5|4269.5|395
1621608760000|2021-05-21 14:52:40|4271|4270|4271.5|4270.5|4272|4271|4271|4270|1793
1621608770000|2021-05-21 14:52:50|4271||4271||4271.5||4271||0
1621608780000|2021-05-21 14:53:00|4270.5|4270|4271|4270|4271|4270|4270|4269.5|2737
1621608790000|2021-05-21 14:53:10|4270.5|4270.5|4271|4270|4271|4270.5|4270.5|4270|846
1621608800000|2021-05-21 14:53:20|4271.5|4270.5|4272|4271|4272|4271|4271|4270.5|354
1621608810000|2021-05-21 14:53:30|4271.5||4271.5||4272||4271.5||954
1621608820000|2021-05-21 14:53:40|4271|4270.5|4271|4270.5|4271.5|4271|4271|4270|2152
1621608830000|2021-05-21 14:53:50|4271.5||4271||4271.5||4271||663
1621608840000|2021-05-21 14:54:00|4271.5||4271.5||4271.5||4271.5||154
1621608850000|2021-05-21 14:54:10|4272|4271|4272|4271|4272.5|4271.5|4272|4270.5|1626
1621608860000|2021-05-21 14:54:20|4271.5|4271.5|4273|4272.5|4273|4272.5|4271.5|4271.5|807
1621608870000|2021-05-21 14:54:30|4272.5|4272|4273|4272|4273|4272|4272.5|4272|863
1621608880000|2021-05-21 14:54:40|4272.5||4273||4273||4272.5||40
1621608890000|2021-05-21 14:54:50|4272.5|4271.5|4272.5|4271|4272.5|4272|4271.5|4270.5|2216
1621608900000|2021-05-21 14:55:00|4272|4271.5|4271.5|4270.5|4272|4271.5|4271|4270.5|286
1621608910000|2021-05-21 14:55:10|4271|4270|4270.5|4270|4271|4270|4270.5|4270|307
1621608920000|2021-05-21 14:55:20|4270|4269.5|4269.5|4268.5|4270|4269.5|4269|4268.5|3113
1621608930000|2021-05-21 14:55:30|4269|4269|4270|4269|4270|4269|4269|4268.5|1649
1621608950000|2021-05-21 14:55:50||4269.5||4269||4269.5||4269|328
1621608960000|2021-05-21 14:56:00|4270.5|4269.5|4271.5|4270.5|4271.5|4270.5|4270.5|4269.5|1417
1621608970000|2021-05-21 14:56:10|4272|4271|4272|4271|4272|4271|4272|4271|467
1621608990000|2021-05-21 14:56:30|4272.5|4271.5|4272.5|4271.5|4273|4272|4272.5|4271|584
1621609000000|2021-05-21 14:56:40|4273|4272|4273.5|4272.5|4273.5|4272.5|4273|4271.5|223
1621609010000|2021-05-21 14:56:50|4273|4272|4272.5|4271.5|4273.5|4272.5|4272|4271.5|3896
1621609020000|2021-05-21 14:57:00|4273|4272|4273|4271.5|4273|4272|4273|4271.5|0
1621609030000|2021-05-21 14:57:10|4273.5|4272|4273.5|4272.5|4273.5|4272.5|4273|4271.5|886
1621609040000|2021-05-21 14:57:20|||||||||310
1621609050000|2021-05-21 14:57:30|4274|4273|4274|4273.5|4274|4273.5|4273.5|4273|2410
1621609060000|2021-05-21 14:57:40|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|1487
1621609070000|2021-05-21 14:57:50|||||||||251
1621609080000|2021-05-21 14:58:00|4274|4273.5|4273|4271.5|4274|4273.5|4272.5|4271.5|4024
1621609090000|2021-05-21 14:58:10|4272.5|4272|4272.5|4272|4272.5|4272|4272|4272|1
1621609100000|2021-05-21 14:58:20|||||||||530
1621609110000|2021-05-21 14:58:30|4273|4272.5|4273|4272.5|4273.5|4272.5|4273|4272|161
1621609120000|2021-05-21 14:58:40|4272.5|4272|4273|4272|4273|4272|4272.5|4272|1038
1621609130000|2021-05-21 14:58:50|4272.5|4271.5|4272|4271.5|4273|4271.5|4272|4271.5|2883
1621609140000|2021-05-21 14:59:00|4271.5|4271|4271|4270|4271.5|4271|4271|4270|2103
1621609160000|2021-05-21 14:59:20|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|1323
1621609170000|2021-05-21 14:59:30|4271||4271.5||4271.5||4271||0
1621609180000|2021-05-21 14:59:40|4271|4270|4272|4271|4272|4271|4271|4270|392
1621609190000|2021-05-21 14:59:50||4271.5||4271.5||4271.5||4271.5|894
1621609200000|2021-05-21 15:00:00|4272.5|4272|4272.5|4272|4273|4272|4272.5|4272|487
1621609210000|2021-05-21 15:00:10|||||||||336
1621609220000|2021-05-21 15:00:20|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272|777
1621609230000|2021-05-21 15:00:30|4273|4273|4273.5|4272.5|4274|4273|4273|4272.5|3967
1621609240000|2021-05-21 15:00:40|4273|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|0
1621609250000|2021-05-21 15:00:50|4274|4273|4274.5|4273.5|4274.5|4273.5|4274|4273|280
1621609260000|2021-05-21 15:01:00|4275|4274|4274|4273.5|4275|4274|4273.5|4273|3020
1621609270000|2021-05-21 15:01:10|||||||||362
1621609280000|2021-05-21 15:01:20|4274.5|4274|4274.5|4273.5|4275|4274|4274.5|4273.5|300
1621609290000|2021-05-21 15:01:30|4274|4274|4274.5|4273.5|4274.5|4274|4274|4273.5|0
1621609300000|2021-05-21 15:01:40|4275|4274|4275.5|4274.5|4275.5|4274.5|4275|4274|747
1621609310000|2021-05-21 15:01:50|4275|4275|4275.5|4275|4275.5|4275|4275|4275|550
1621609320000|2021-05-21 15:02:00|4275|4274.5|4274.5|4274|4275.5|4274.5|4274.5|4274|3866
1621609330000|2021-05-21 15:02:10|4274|4273.5|4273.5|4273|4274.5|4274|4273.5|4273|4327
1621609340000|2021-05-21 15:02:20|4274||4274||4274||4273.5||1642
1621609350000|2021-05-21 15:02:30|4273.5|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|1
1621609360000|2021-05-21 15:02:40|4274||4274||4274||4273.5||0
1621609370000|2021-05-21 15:02:50|4273.5||4274||4274||4273.5||457
1621609380000|2021-05-21 15:03:00|4273.5|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|1333
1621609390000|2021-05-21 15:03:10|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|1369
1621609400000|2021-05-21 15:03:20|4273|4272.5|4273|4272|4273.5|4272.5|4272.5|4272|4442
1621609410000|2021-05-21 15:03:30|4272.5|4272.5|4272.5|4272|4272.5|4272.5|4272.5|4272|225
1621609420000|2021-05-21 15:03:40|4273|4272.5|4273.5|4272.5|4273.5|4273|4273|4272.5|516
1621609430000|2021-05-21 15:03:50|4273|4272|4273|4272|4273|4272|4272.5|4272|633
1621609440000|2021-05-21 15:04:00|4272.5|4271.5|4271.5|4271|4273|4272|4271.5|4270.5|5031
1621609450000|2021-05-21 15:04:10|4271|4270.5|4271|4270|4271|4270.5|4270.5|4270|1114
1621609460000|2021-05-21 15:04:20||4270.5||4270||4270.5||4270|496
1621609490000|2021-05-21 15:04:50|4270.5||4270.5||4270.5||4270.5||23
1621609500000|2021-05-21 15:05:00|4271|4270.5|4270|4268.5|4271|4270.5|4269.5|4268.5|5204
1621609510000|2021-05-21 15:05:10||4269||4269.5||4269.5||4268.5|197
1621609520000|2021-05-21 15:05:20|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|755
1621609530000|2021-05-21 15:05:30|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|273
1621609540000|2021-05-21 15:05:40|4269.5|4269|4270|4269|4270|4269|4269.5|4269|114
1621609560000|2021-05-21 15:06:00||4269.5||4269.5||4269.5||4269.5|189
1621609570000|2021-05-21 15:06:10|4269.5|4269|4270|4269|4270|4269|4269.5|4269|1344
1621609580000|2021-05-21 15:06:20|4269.5||4269.5||4269.5||4269.5||792
1621609590000|2021-05-21 15:06:30|4270|4269.5|4270|4269|4270|4269.5|4270|4269|868
1621609600000|2021-05-21 15:06:40|4269.5|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|556
1621609610000|2021-05-21 15:06:50|4269|4268.5|4269|4268.5|4269.5|4269|4269|4268.5|2377
1621609620000|2021-05-21 15:07:00|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|1740
1621609630000|2021-05-21 15:07:10|4268.5|4268|4269|4268|4269|4268.5|4268.5|4268|1437
1621609640000|2021-05-21 15:07:20|4268.5|4268.5|4269|4268|4269|4268.5|4268.5|4268|496
1621609650000|2021-05-21 15:07:30|4268.5||4268.5||4268.5||4268.5||23
1621609660000|2021-05-21 15:07:40|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|688
1621609670000|2021-05-21 15:07:50|4268.5|4268|4268.5|4267.5|4269|4268.5|4268|4267.5|2821
1621609680000|2021-05-21 15:08:00|4269|4268|4269|4268|4269|4268|4268.5|4267.5|1625
1621609690000|2021-05-21 15:08:10|4268.5|4267.5|4269|4268|4269|4268|4268|4267.5|2283
1621609700000|2021-05-21 15:08:20||4268.5||4268||4268.5||4268|0
1621609710000|2021-05-21 15:08:30|4269.5|4268.5|4270|4269.5|4270|4269.5|4269.5|4268.5|1085
1621609720000|2021-05-21 15:08:40|4269.5|4269|4270|4269|4270|4269|4269|4268.5|4179
1621609730000|2021-05-21 15:08:50|4270.5|4269.5|4270.5|4269.5|4270.5|4269.5|4270|4269.5|2469
1621609740000|2021-05-21 15:09:00|4270||4270.5||4270.5||4270||0
1621609750000|2021-05-21 15:09:10|4270|4270|4270.5|4270|4270.5|4270|4270|4269.5|2211
1621609760000|2021-05-21 15:09:20||4269.5||4270||4270||4269.5|627
1621609770000|2021-05-21 15:09:30|4271|4270.5|4271|4270.5|4271|4270.5|4270.5|4270|2461
1621609780000|2021-05-21 15:09:40|4271.5|4271|4272|4271|4272|4271|4271.5|4271|1032
1621609790000|2021-05-21 15:09:50|4271.5||4272||4272||4271.5||350
1621609800000|2021-05-21 15:10:00|4272.5|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|3876
1621609810000|2021-05-21 15:10:10|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|2515
1621609820000|2021-05-21 15:10:20|||||||||412
1621609830000|2021-05-21 15:10:30|4271.5|4271|4271.5|4271|4272|4271.5|4271.5|4271|2974
1621609840000|2021-05-21 15:10:40|4272||4271.5||4272||4271.5||100
1621609850000|2021-05-21 15:10:50|4272|4271.5|4272|4271|4272|4271.5|4272|4271|2119
1621609860000|2021-05-21 15:11:00|4271.5|4271.5|4272|4271.5|4272|4271.5|4271.5|4271|1888
1621609870000|2021-05-21 15:11:10|||||||||1190
1621609880000|2021-05-21 15:11:20|4272.5|4272|4273|4272|4273|4272|4272.5|4272|1019
1621609890000|2021-05-21 15:11:30|4273.5|4272.5|4274.5|4274|4275|4274.5|4273|4272|9629
1621609900000|2021-05-21 15:11:40|4275||4274.5||4275||4274.5||913
1621609910000|2021-05-21 15:11:50|4275|4274.5|4275.5|4275|4275.5|4275|4274.5|4274|5229
1621609920000|2021-05-21 15:12:00|4276|4275.5|4275|4274|4276|4275.5|4274.5|4274|4952
1621609930000|2021-05-21 15:12:10|4274.5||4274.5||4274.5||4274.5||577
1621609940000|2021-05-21 15:12:20|4275|4274.5|4275|4274.5|4275|4274.5|4274.5|4274|8322
1621609950000|2021-05-21 15:12:30|||||||||386
1621609960000|2021-05-21 15:12:40|4275.5||4275.5||4275.5||4275||2368
1621609970000|2021-05-21 15:12:50|4275|4275|4275.5|4274.5|4276|4275|4275|4274.5|1571
1621609980000|2021-05-21 15:13:00|4275|4274|4274.5|4273.5|4275.5|4274|4274|4273.5|2784
1621609990000|2021-05-21 15:13:10|4274|4273|4274|4273.5|4274|4273.5|4273.5|4273|2191
1621610000000|2021-05-21 15:13:20|4273.5|4273|4274|4273|4275|4274.5|4273.5|4273|4250
1621610010000|2021-05-21 15:13:30|4273.5|4273.5|4274|4273|4274|4273.5|4273.5|4273|3310
1621610020000|2021-05-21 15:13:40|4273.5|4273.5|4274|4273|4274.5|4274|4273.5|4273|5163
1621610030000|2021-05-21 15:13:50|4273.5|4272.5|4273.5|4273|4274|4273|4273|4272.5|3607
1621610040000|2021-05-21 15:14:00|4274|4272.5|4273.5|4273|4274|4273|4273|4272.5|457
1621610050000|2021-05-21 15:14:10|4273|4272.5|4273|4272.5|4273.5|4272.5|4273|4272.5|4012
1621610060000|2021-05-21 15:14:20|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|5297
1621610070000|2021-05-21 15:14:30|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|3158
1621610080000|2021-05-21 15:14:40|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|1472
1621610090000|2021-05-21 15:14:50|||||||||292
1621610100000|2021-05-21 15:15:00|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|3982
1621610110000|2021-05-21 15:15:10|||||||||1008
1621610120000|2021-05-21 15:15:20|4272.5|4272|4273.5|4272.5|4273.5|4272.5|4272.5|4272|782
1621610130000|2021-05-21 15:15:30|4274|4273|4274.5|4274|4275.5|4274.5|4274|4272.5|6638
1621610140000|2021-05-21 15:15:40|4275|4273.5|4274|4273.5|4275|4273.5|4274|4273.5|673
1621610150000|2021-05-21 15:15:50|4274.5|4273|4274|4273|4274.5|4273|4273.5|4273|1124
1621610160000|2021-05-21 15:16:00|4273.5|4273.5|4273.5|4273|4273.5|4273.5|4273.5|4273|276
1621610170000|2021-05-21 15:16:10|4274|4273.5|4274.5|4273.5|4274.5|4273.5|4274|4273.5|486
1621610180000|2021-05-21 15:16:20|4274|4274|4274.5|4273.5|4274.5|4274|4274|4273.5|1347
1621610190000|2021-05-21 15:16:30|4274|4274|4274.5|4274|4274.5|4274|4274|4273.5|0
1621610200000|2021-05-21 15:16:40|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|2097
1621610210000|2021-05-21 15:16:50|||||||||613
1621610220000|2021-05-21 15:17:00|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|1607
1621610230000|2021-05-21 15:17:10|4274.5|4274|4274.5|4274|4275|4274.5|4274|4274|4230
1621610240000|2021-05-21 15:17:20|4275|4274.5|4275|4274|4275|4274.5|4274.5|4274|2032
1621610250000|2021-05-21 15:17:30|4274.5|4274.5|4275.5|4275|4276|4275.5|4274.5|4274|3790
1621610260000|2021-05-21 15:17:40|4276||4276||4276||4275.5||1
1621610270000|2021-05-21 15:17:50|4275.5|4274.5|4275|4274.5|4275.5|4275|4275|4274.5|6145
1621610280000|2021-05-21 15:18:00|4275.5|4274|4274.5|4273.5|4275.5|4274.5|4274|4273.5|2959
1621610290000|2021-05-21 15:18:10|4274|4274|4274|4273.5|4275|4274.5|4274|4273.5|2694
1621610300000|2021-05-21 15:18:20|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|905
1621610310000|2021-05-21 15:18:30|4273.5||4273||4273.5||4273||569
1621610320000|2021-05-21 15:18:40|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|1827
1621610330000|2021-05-21 15:18:50|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|450
1621610340000|2021-05-21 15:19:00|4272.5|4272|4272.5|4272|4273|4272|4272.5|4272|599
1621610350000|2021-05-21 15:19:10|4273||4273||4273||4272.5||867
1621610360000|2021-05-21 15:19:20||4272.5||4272.5||4272.5||4272.5|2041
1621610380000|2021-05-21 15:19:40|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|1508
1621610390000|2021-05-21 15:19:50|4273|4272.5|4273|4272|4273|4272.5|4272.5|4272|579
1621610400000|2021-05-21 15:20:00|4272.5|4272.5|4273|4272.5|4273.5|4273|4272.5|4272|5322
1621610410000|2021-05-21 15:20:10|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|604
1621610420000|2021-05-21 15:20:20|4274|4273.5|4274|4273.5|4274|4273.5|4273.5|4273.5|1993
1621610430000|2021-05-21 15:20:30|4274.5|4274|4275|4274|4275.5|4274.5|4274|4274|6779
1621610440000|2021-05-21 15:20:40|4274.5||4275||4275||4274.5||1619
1621610450000|2021-05-21 15:20:50|4274.5||4274.5||4274.5||4274.5||525
1621610460000|2021-05-21 15:21:00|4275|4274.5|4275|4274.5|4275|4274.5|4274.5|4274|2650
1621610470000|2021-05-21 15:21:10|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|4547
1621610480000|2021-05-21 15:21:20|4274.5||4274.5||4274.5||4274.5||362
1621610490000|2021-05-21 15:21:30|4274|4273|4274.5|4273.5|4274.5|4274|4273.5|4273|1404
1621610500000|2021-05-21 15:21:40|||||||||237
1621610510000|2021-05-21 15:21:50|4274|4274|4273.5|4273|4274.5|4274|4273.5|4273|8793
1621610520000|2021-05-21 15:22:00|4274||4274||4274||4273.5||751
1621610530000|2021-05-21 15:22:10|4273.5|4273.5|4274|4273.5|4274.5|4273.5|4273.5|4273|2084
1621610540000|2021-05-21 15:22:20|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|1296
1621610550000|2021-05-21 15:22:30|4274|4273.5|4275.5|4274.5|4275.5|4274.5|4274|4273.5|849
1621610560000|2021-05-21 15:22:40|4275|4275|4275|4274.5|4276|4275|4275|4274|5828
1621610570000|2021-05-21 15:22:50|4275.5|4274|4274.5|4274|4275.5|4274.5|4274.5|4274|7535
1621610580000|2021-05-21 15:23:00|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|2022
1621610590000|2021-05-21 15:23:10|4275|4274.5|4275.5|4275|4276|4275|4275|4274|1957
1621610600000|2021-05-21 15:23:20|4276||4276||4276||4275.5||1232
1621610610000|2021-05-21 15:23:30|4275.5||4275.5||4275.5||4275.5||3870
1621610620000|2021-05-21 15:23:40|||||||||515
1621610630000|2021-05-21 15:23:50|4276|4275.5|4276|4275.5|4277|4276|4275.5|4275|6965
1621610640000|2021-05-21 15:24:00|4276.5|4276|4277|4276|4277|4276.5|4276.5|4275.5|1000
1621610650000|2021-05-21 15:24:10|4277.5|4276.5|4277|4276|4277.5|4276.5|4276.5|4276|1328
1621610660000|2021-05-21 15:24:20|4276.5|4276.5|4277|4276.5|4277|4276.5|4276.5|4276|1072
1621610670000|2021-05-21 15:24:30|4276.5|4276|4277|4276|4277|4276.5|4276.5|4276|3335
1621610680000|2021-05-21 15:24:40|4276.5|4275.5|4274.5|4274|4277|4275.5|4274.5|4273.5|16789
1621610690000|2021-05-21 15:24:50|||||||||235
1621610700000|2021-05-21 15:25:00|4274|4273.5|4274|4273.5|4274.5|4274|4274|4273|3494
1621610710000|2021-05-21 15:25:10|4274.5|4274|4275|4274|4275|4274.5|4274|4273.5|4768
1621610720000|2021-05-21 15:25:20|4274.5|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|2127
1621610730000|2021-05-21 15:25:30|4275|4274.5|4275|4274|4275|4274.5|4275|4274|2158
1621610740000|2021-05-21 15:25:40|||||||||906
1621610750000|2021-05-21 15:25:50|4274.5|4274.5|4275.5|4275|4275.5|4275|4274.5|4274.5|4183
1621610760000|2021-05-21 15:26:00|4275|4274.5|4275|4274.5|4275.5|4275|4275|4274.5|4596
1621610770000|2021-05-21 15:26:10|4275.5|4275|4275.5|4274.5|4275.5|4275|4274.5|4274|4344
1621610780000|2021-05-21 15:26:20|4275|4275|4275.5|4274.5|4275.5|4275|4274.5|4274|3610
1621610790000|2021-05-21 15:26:30|4275|4274|4275|4274.5|4275.5|4274.5|4275|4274|1137
1621610800000|2021-05-21 15:26:40|4274.5|4274|4275|4274|4275|4274|4274.5|4274|80
1621610810000|2021-05-21 15:26:50||4274.5||4274.5||4274.5||4274.5|572
1621610820000|2021-05-21 15:27:00|4275.5|4275|4275.5|4275|4275.5|4275|4275|4274.5|2463
1621610830000|2021-05-21 15:27:10|4276||4276||4276||4276||68
1621610840000|2021-05-21 15:27:20|4276.5|4275.5|4276.5|4275.5|4277|4276.5|4276.5|4275.5|5384
1621610850000|2021-05-21 15:27:30|4276|4275|4276|4275|4276.5|4275.5|4275.5|4275|3354
1621610860000|2021-05-21 15:27:40|4276.5|4275.5|4277|4276|4277|4276|4276.5|4275.5|279
1621610870000|2021-05-21 15:27:50|4276.5|4276.5|4278|4277|4278.5|4277.5|4276.5|4275.5|10278
1621610880000|2021-05-21 15:28:00|4277.5|4277.5|4277|4276.5|4278|4277.5|4277|4276|5454
1621610890000|2021-05-21 15:28:10|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276|2248
1621610900000|2021-05-21 15:28:20|4276.5|4275.5|4277.5|4276.5|4277.5|4276.5|4276.5|4275.5|3322
1621610910000|2021-05-21 15:28:30|4277|4277|4279|4278|4279|4278|4277|4276.5|5125
1621610920000|2021-05-21 15:28:40|4278.5|4277.5|4278|4277.5|4279|4278|4278|4277.5|5224
1621610930000|2021-05-21 15:28:50|4277.5|4277|4278|4277|4278|4277|4277.5|4277|2222
1621610940000|2021-05-21 15:29:00|4277.5|4276.5|4277|4276.5|4278|4277|4277|4276|1613
1621610950000|2021-05-21 15:29:10|4277.5|4277|4277|4276|4277.5|4277|4276.5|4275.5|4322
1621610960000|2021-05-21 15:29:20|4276.5|4276.5|4278|4277|4278|4277|4276.5|4276.5|2318
1621610970000|2021-05-21 15:29:30|4278.5|4277.5|4279.5|4278.5|4279.5|4278.5|4278|4277.5|1777
1621610980000|2021-05-21 15:29:40|4279||4279.5||4280||4279||2228
1621610990000|2021-05-21 15:29:50|4279|4278|4279.5|4278.5|4280|4278.5|4278.5|4278|1980
1621580400000|2021-05-21 07:00:00|4298|4268|4294.5|4274.5|4298|4274.5|4294.5|4268|706
1621580410000|2021-05-21 07:00:10|4293.5|4275.5|4285|4281.5|4293.5|4281.5|4285|4275.5|594
1621580420000|2021-05-21 07:00:20|4286|4284|4287|4284.5|4291|4287.5|4285|4284|4867
1621580430000|2021-05-21 07:00:30|4287.5|4286|4289.5|4287|4290.5|4287|4287.5|4286|1344
1621580440000|2021-05-21 07:00:40|4289|4288|4291|4290|4292|4290.5|4289|4288|1300
1621580450000|2021-05-21 07:00:50|4291.5|4289.5|4291.5|4289.5|4291.5|4290|4290|4289.5|1136
1621580460000|2021-05-21 07:01:00|4292|4290|4295|4293.5|4295|4293.5|4292|4290|1851
1621580470000|2021-05-21 07:01:10|4294.5|4292|4292.5|4291|4294.5|4292|4292.5|4290.5|300
1621580480000|2021-05-21 07:01:20|4293|4291.5|4296|4294.5|4298|4296|4293|4291.5|1930
1621580490000|2021-05-21 07:01:30|4295.5|4294|4296.5|4294.5|4297|4295.5|4293.5|4292|3424
1621580500000|2021-05-21 07:01:40|4297|4295|4296.5|4295|4297|4296|4295.5|4294|310
1621580510000|2021-05-21 07:01:50|4297|4295.5|4298.5|4296.5|4299|4297.5|4297|4295.5|551
1621580520000|2021-05-21 07:02:00|4299|4297.5|4297.5|4295.5|4300|4298.5|4297|4295|6925
1621580530000|2021-05-21 07:02:10|4298|4296|4301.5|4299.5|4301.5|4299.5|4297.5|4296|2076
1621580540000|2021-05-21 07:02:20|4301|4299|4298.5|4298|4301|4299|4298.5|4298|247
1621580550000|2021-05-21 07:02:30|4299|4297.5|4299.5|4298|4300.5|4298.5|4299|4297|794
1621580560000|2021-05-21 07:02:40|4299|4297.5|4298.5|4297|4299|4298|4298.5|4297|180
1621580570000|2021-05-21 07:02:50|4298|4298|4296.5|4295.5|4298|4298|4296.5|4295.5|267
1621580580000|2021-05-21 07:03:00|4296|4294.5|4297.5|4295.5|4297.5|4295.5|4295.5|4294|840
1621580590000|2021-05-21 07:03:10|4298|4296|4299.5|4297.5|4300.5|4297.5|4298|4296|760
1621580600000|2021-05-21 07:03:20|4299|4296.5|4297.5|4295.5|4299|4296.5|4295.5|4293|314
1621580610000|2021-05-21 07:03:30|4298|4296|4299.5|4297|4299.5|4297|4298|4296|206
1621580620000|2021-05-21 07:03:40|4299|4296.5|4299.5|4296.5|4299.5|4297|4297|4295.5|3979
1621580630000|2021-05-21 07:03:50|4299||4298.5||4299||4298.5||1
1621580640000|2021-05-21 07:04:00|4298|4296|4296|4293.5|4298|4296|4296|4293.5|928
1621580660000|2021-05-21 07:04:20|4295.5|4294|4296|4293.5|4296|4294.5|4295.5|4293.5|316
1621580670000|2021-05-21 07:04:30|4295.5|4294|4296|4294|4296|4295.5|4295.5|4294|716
1621580680000|2021-05-21 07:04:40|4296.5|4294.5|4295.5|4293.5|4297|4295.5|4295.5|4293.5|1325
1621580700000|2021-05-21 07:05:00|4295|4293|4294.5|4293|4295|4293|4293.5|4292.5|754
1621580710000|2021-05-21 07:05:10|||||||||1
1621580720000|2021-05-21 07:05:20|4294|4292.5|4292.5|4291|4294|4293|4292.5|4291|568
1621580730000|2021-05-21 07:05:30|4292||4292||4292||4292||585
1621580740000|2021-05-21 07:05:40|4291.5|4289.5|4292.5|4291.5|4293|4291.5|4291.5|4289.5|1998
1621580750000|2021-05-21 07:05:50|4293|4292.5|4294.5|4293|4295.5|4295|4293|4292.5|2343
1621580760000|2021-05-21 07:06:00|4295|4293.5|4295|4294|4295.5|4294|4295|4293.5|732
1621580770000|2021-05-21 07:06:10|4295.5|4293.5|4295|4294|4295.5|4294.5|4294.5|4293.5|1062
1621580780000|2021-05-21 07:06:20|4295.5|4294.5|4297.5|4295.5|4297.5|4297|4295.5|4294.5|3718
1621580790000|2021-05-21 07:06:30|4297|4296|4297|4295.5|4297|4296|4297|4295.5|853
1621580800000|2021-05-21 07:06:40|4296.5|4295|4296.5|4294.5|4297|4296|4295.5|4293.5|5016
1621580810000|2021-05-21 07:06:50|4296|4295|4296.5|4295|4296.5|4295|4295.5|4295|1964
1621580820000|2021-05-21 07:07:00|||||||||267
1621580830000|2021-05-21 07:07:10|4296|4294.5|4294.5|4293|4296|4295.5|4293.5|4292.5|4265
1621580840000|2021-05-21 07:07:20|||||||||253
1621580850000|2021-05-21 07:07:30|4295|4293.5|4295|4293.5|4295.5|4295|4294.5|4293.5|1229
1621580860000|2021-05-21 07:07:40|4295.5|4294|4296.5|4295.5|4297|4295.5|4295.5|4294|2591
1621580870000|2021-05-21 07:07:50|4297|4296.5|4295.5|4294.5|4297|4296.5|4295|4294|3187
1621580880000|2021-05-21 07:08:00|4296|4295|4296.5|4296|4296.5|4296|4296|4294.5|602
1621580890000|2021-05-21 07:08:10|4296|4295|4296.5|4296|4296.5|4296|4296|4294.5|279
1621580900000|2021-05-21 07:08:20|4296|4295|4296|4295|4296|4295|4296|4295|509
1621580910000|2021-05-21 07:08:30|4295.5|4295.5|4297|4296|4297|4296|4295.5|4295.5|1364
1621580920000|2021-05-21 07:08:40|4296.5|4295.5|4294.5|4294|4297|4295.5|4294|4293|6546
1621580930000|2021-05-21 07:08:50|4295|4293.5|4295|4294|4295|4294.5|4294.5|4293.5|2196
1621580940000|2021-05-21 07:09:00|4294.5|4293.5|4292|4291|4294.5|4293.5|4292|4291|5223
1621580960000|2021-05-21 07:09:20|4291.5|4290.5|4291.5|4291|4291.5|4291|4291.5|4290.5|1270
1621580970000|2021-05-21 07:09:30|4292|4291.5|4292.5|4291|4292.5|4291.5|4291.5|4291|1616
1621580980000|2021-05-21 07:09:40|4293|4291.5|4293|4292|4293.5|4292|4293|4291.5|134
1621580990000|2021-05-21 07:09:50|4292.5|4292.5|4294.5|4293|4294.5|4293|4292.5|4292|1511
1621581000000|2021-05-21 07:10:00|4294|4292.5|4294|4292|4294.5|4293|4293|4292|3264
1621581010000|2021-05-21 07:10:10|4294.5|4292.5|4294|4292.5|4294.5|4293|4294|4292|230
1621581020000|2021-05-21 07:10:20|4294.5|4293|4294|4292.5|4295|4294|4294|4292.5|1002
1621581030000|2021-05-21 07:10:30|4293.5|4292|4292.5|4291.5|4294|4292|4292.5|4291.5|2821
1621581040000|2021-05-21 07:10:40|4292|4291|4290.5|4289.5|4292.5|4291.5|4290.5|4289.5|2810
1621581050000|2021-05-21 07:10:50|4290|4289|4289.5|4288.5|4290|4289|4289|4288.5|537
1621581060000|2021-05-21 07:11:00|4290|4289|4290.5|4289|4290.5|4289|4290|4289|1317
1621581070000|2021-05-21 07:11:10|4290|4289.5|4291|4289.5|4291|4290|4289.5|4289.5|1178
1621581080000|2021-05-21 07:11:20|4290.5|4290|4291|4289.5|4291|4290|4290.5|4289.5|544
1621581090000|2021-05-21 07:11:30|4291.5|4290|4291.5|4290|4291.5|4290|4291.5|4289.5|414
1621581100000|2021-05-21 07:11:40|4292|4290.5|4292|4290.5|4292|4291|4292|4290.5|860
1621581120000|2021-05-21 07:12:00|4292.5|4291|4294|4293|4294|4293.5|4292.5|4291|2351
1621581130000|2021-05-21 07:12:10|||||||||115
1621581140000|2021-05-21 07:12:20|4293.5|4293.5|4293.5|4293|4294|4293.5|4293|4292.5|5426
1621581150000|2021-05-21 07:12:30|4293|4292.5|4293|4292|4293|4292.5|4292.5|4291.5|2888
1621581160000|2021-05-21 07:12:40|4292.5|4291.5|4289.5|4288.5|4293|4291.5|4289.5|4288|2817
1621581170000|2021-05-21 07:12:50|4289||4289||4289||4289||0
1621581180000|2021-05-21 07:13:00|4289.5|4288|4290.5|4289.5|4291.5|4290|4289.5|4288|1130
1621581190000|2021-05-21 07:13:10|4290|4288.5|4289.5|4288.5|4290|4288.5|4289|4288.5|975
1621581200000|2021-05-21 07:13:20|||||||||167
1621581210000|2021-05-21 07:13:30|||||||||22
1621581220000|2021-05-21 07:13:40|4290|4289|4290.5|4289|4291|4289.5|4290|4289|233
1621581240000|2021-05-21 07:14:00|||||||||5
1621581250000|2021-05-21 07:14:10|||||||||628
1621581270000|2021-05-21 07:14:30|||||||||147
1621581280000|2021-05-21 07:14:40||4289.5||4289.5||4289.5||4289.5|0
1621581290000|2021-05-21 07:14:50|4291.5|4290|4292|4290.5|4292|4291|4290.5|4289.5|2221
1621581300000|2021-05-21 07:15:00|4292.5|4291|4293.5|4292|4293.5|4292|4292|4291|1403
1621581310000|2021-05-21 07:15:10|4293|4291.5|4293.5|4291.5|4293.5|4292|4292|4291|3292
1621581320000|2021-05-21 07:15:20|4293|4292|4293|4292|4293|4292|4293|4292|14
1621581330000|2021-05-21 07:15:30|||||||||168
1621581340000|2021-05-21 07:15:40|4292.5|4292.5|4293.5|4293|4293.5|4293|4292.5|4292|901
1621581350000|2021-05-21 07:15:50|4294|4292.5|4294|4293|4294|4293.5|4293.5|4292.5|1982
1621581360000|2021-05-21 07:16:00|||||||||601
1621581370000|2021-05-21 07:16:10|4294.5|4293.5|4294.5|4293|4294.5|4294|4293.5|4293|5040
1621581380000|2021-05-21 07:16:20|4294||4294||4294||4294||183
1621581390000|2021-05-21 07:16:30|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4292.5|4292|1760
1621581400000|2021-05-21 07:16:40|4293||4293||4293||4293||0
1621581430000|2021-05-21 07:17:10|4292.5|4292|4293|4292.5|4293|4292.5|4292.5|4292|0
1621581450000|2021-05-21 07:17:30|4292.5|4291.5|4292.5|4291.5|4293|4292|4292|4291.5|1246
1621581460000|2021-05-21 07:17:40|4292|4291|4291|4289.5|4292.5|4291|4291|4289.5|2782
1621581470000|2021-05-21 07:17:50|4290.5||4290.5||4290.5||4290.5||628
1621581490000|2021-05-21 07:18:10|4290|4289|4290|4289.5|4290|4289.5|4289.5|4289|252
1621581500000|2021-05-21 07:18:20|4289.5|4289|4288.5|4288|4289.5|4289|4288.5|4288|1429
1621581510000|2021-05-21 07:18:30|4288|4287.5|4288|4287|4288.5|4287.5|4288|4287|176
1621581520000|2021-05-21 07:18:40|4287.5|4286.5|4286.5|4285.5|4288|4287|4286|4285.5|710
1621581530000|2021-05-21 07:18:50|4286|4284.5|4285|4284.5|4286|4285|4285|4284|9
1621581540000|2021-05-21 07:19:00|4285.5|4285|4286|4284.5|4286|4285|4285.5|4284.5|2002
1621581550000|2021-05-21 07:19:10|4285.5|4285|4286.5|4285.5|4287|4285.5|4285.5|4284.5|0
1621581560000|2021-05-21 07:19:20|4287|4286|4287|4286.5|4290|4289|4287|4285.5|5536
1621581570000|2021-05-21 07:19:30|4286.5|4286|4287.5|4286.5|4287.5|4287|4286.5|4286|20941
1621581580000|2021-05-21 07:19:40|4288|4287|4288.5|4287|4288.5|4287.5|4287.5|4286.5|669
1621581590000|2021-05-21 07:19:50|4288||4288||4288||4288||0
1621581600000|2021-05-21 07:20:00|4288.5|4287.5|4289|4288|4289|4288|4288.5|4287.5|685
1621581610000|2021-05-21 07:20:10|4289.5|4289|4289.5|4288.5|4289.5|4289|4289|4288.5|405
1621581620000|2021-05-21 07:20:20|4289|4289|4289.5|4288.5|4289.5|4289|4289|4288.5|149
1621581630000|2021-05-21 07:20:30|||||||||2
1621581640000|2021-05-21 07:20:40|4289|4288|4289|4288|4289|4288|4288.5|4288|1206
1621581650000|2021-05-21 07:20:50|4288.5||4288.5||4288.5||4288.5||185
1621581660000|2021-05-21 07:21:00|4288|4287|4288|4287|4288.5|4288|4288|4287|385
1621581670000|2021-05-21 07:21:10|4288.5|4287.5|4289.5|4288.5|4290|4289|4288.5|4287.5|628
1621581680000|2021-05-21 07:21:20|4290|4289|4291|4289.5|4291|4290.5|4290|4289|457
1621581690000|2021-05-21 07:21:30|4291.5|4290|4292.5|4291.5|4293|4292|4291.5|4290|1160
1621581700000|2021-05-21 07:21:40|4292|4292|4292.5|4291.5|4293.5|4292.5|4292|4291.5|1628
1621581710000|2021-05-21 07:21:50|4293|4292|4292.5|4291.5|4293.5|4292|4292.5|4291.5|3152
1621581720000|2021-05-21 07:22:00|4293|4292|4293|4292.5|4293.5|4292.5|4293|4292|583
1621581730000|2021-05-21 07:22:10|||||||||6
1621581740000|2021-05-21 07:22:20|4293.5||4293.5||4293.5||4293.5||149
1621581750000|2021-05-21 07:22:30|4293|4292|4292.5|4291.5|4293.5|4292|4290|4289.5|7585
1621581760000|2021-05-21 07:22:40|4292|4291|4291.5|4290.5|4292.5|4292|4291.5|4290.5|3094
1621581780000|2021-05-21 07:23:00|4291|4290|4290.5|4290|4291|4290.5|4290.5|4290|1847
1621581790000|2021-05-21 07:23:10|4290|4289.5|4290|4289|4290|4289.5|4289.5|4288.5|1759
1621581800000|2021-05-21 07:23:20|4289.5|4288.5|4288.5|4288|4290|4289|4288.5|4288|2349
1621581810000|2021-05-21 07:23:30|4288|4287.5|4287|4286.5|4288|4287.5|4287|4286.5|1093
1621581820000|2021-05-21 07:23:40|4287.5|4287|4287.5|4286.5|4288|4287|4287.5|4286.5|904
1621581830000|2021-05-21 07:23:50||4287||4286.5||4287||4286.5|227
1621581850000|2021-05-21 07:24:10|4288|4287|4288|4287|4288.5|4287.5|4288|4287|435
1621581860000|2021-05-21 07:24:20||4287.5||4287||4287.5||4287|1
1621581870000|2021-05-21 07:24:30||4287.5||4287||4287.5||4287|59
1621581880000|2021-05-21 07:24:40|4287.5|4286.5|4287.5|4286.5|4287.5|4287|4287.5|4286.5|1207
1621581900000|2021-05-21 07:25:00|4288|4287|4288|4287.5|4288|4287.5|4287.5|4287|1250
1621581910000|2021-05-21 07:25:10|4289|4288|4288.5|4288|4289.5|4288|4288.5|4288|403
1621581920000|2021-05-21 07:25:20|4288|4287.5|4287.5|4287|4288.5|4288|4287.5|4287|3312
1621581930000|2021-05-21 07:25:30|4288|4287.5|4289.5|4288.5|4289.5|4288.5|4288|4287.5|587
1621581940000|2021-05-21 07:25:40|||||||||5
1621581960000|2021-05-21 07:26:00|||||||||63
1621581980000|2021-05-21 07:26:20|||||||||268
1621581990000|2021-05-21 07:26:30|4289|4288|4288|4287.5|4289.5|4288.5|4288|4287.5|3501
1621582000000|2021-05-21 07:26:40|||||||||88
1621582010000|2021-05-21 07:26:50|4287.5|4287|4286.5|4286|4288|4287.5|4286.5|4286|1307
1621582020000|2021-05-21 07:27:00|4287|4285.5|4287.5|4286.5|4288|4286.5|4287|4285.5|713
1621582040000|2021-05-21 07:27:20|4287|4286|4287.5|4286.5|4288|4286.5|4286|4285.5|2344
1621582050000|2021-05-21 07:27:30|4287|4287|4287.5|4286.5|4288.5|4287.5|4287|4286.5|1410
1621582080000|2021-05-21 07:28:00||4287||4287||4287||4286.5|426
1621582090000|2021-05-21 07:28:10|4287|4286.5|4287.5|4287|4287.5|4287|4287|4286.5|596
1621582100000|2021-05-21 07:28:20|4287|4286.5|4286|4285.5|4287.5|4287|4286|4285.5|2829
1621582110000|2021-05-21 07:28:30|4286.5||4286.5||4287||4286.5||647
1621582120000|2021-05-21 07:28:40|4287|4286|4287.5|4287|4287.5|4287|4286.5|4285.5|649
1621582130000|2021-05-21 07:28:50|4287|4286|4286.5|4286|4287.5|4286.5|4286.5|4286|570
1621582140000|2021-05-21 07:29:00|4286|4285.5|4286|4285.5|4286.5|4286|4285.5|4285|1978
1621582150000|2021-05-21 07:29:10|4286.5|4286|4285.5|4285|4287|4286|4285.5|4285|697
1621582160000|2021-05-21 07:29:20|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|360
1621582170000|2021-05-21 07:29:30|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284|1218
1621582180000|2021-05-21 07:29:40|4284.5|4284|4284|4283.5|4285|4284.5|4284|4283.5|146
1621582190000|2021-05-21 07:29:50|4283.5|4283|4282|4281|4283.5|4283|4282|4280.5|26
1621582200000|2021-05-21 07:30:00|4281.5|4280.5|4283|4282|4284|4283|4281|4280|5922
1621582210000|2021-05-21 07:30:10|4283.5|4282.5|4283.5|4283|4284|4283|4283.5|4282.5|311
1621582220000|2021-05-21 07:30:20|4284.5|4283.5|4287|4286|4287.5|4286.5|4284|4283.5|1811
1621582230000|2021-05-21 07:30:30|4286.5|4285.5|4286.5|4285.5|4287|4286|4285.5|4284.5|1857
1621582240000|2021-05-21 07:30:40|4287|4285|4286|4285|4287|4285.5|4285|4284.5|551
1621582250000|2021-05-21 07:30:50|4286.5|4285.5|4286.5|4285.5|4287|4285.5|4286.5|4285.5|1
1621582260000|2021-05-21 07:31:00|4286|4286|4287|4286.5|4287|4286.5|4286|4285.5|560
1621582270000|2021-05-21 07:31:10|4288|4287|4288.5|4287.5|4289.5|4288|4288|4287|631
1621582280000|2021-05-21 07:31:20|4289.5|4288|4288.5|4287.5|4290|4288.5|4288.5|4287.5|560
1621582290000|2021-05-21 07:31:30|4288|4287|4287|4285.5|4288.5|4287|4287|4285.5|1769
1621582300000|2021-05-21 07:31:40||4286||4285.5||4286||4285.5|46
1621582310000|2021-05-21 07:31:50|4286.5||4286.5||4286.5||4286.5||60
1621582320000|2021-05-21 07:32:00|4286|4285|4285|4284|4286.5|4285.5|4285|4284|628
1621582330000|2021-05-21 07:32:10|4284.5|4283.5|4283|4282.5|4285|4283.5|4283|4282.5|1882
1621582340000|2021-05-21 07:32:20|4282.5|4281.5|4283|4282|4283.5|4282.5|4282.5|4281.5|1247
1621582350000|2021-05-21 07:32:30|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|574
1621582360000|2021-05-21 07:32:40|4282||4282||4282.5||4282||31
1621582370000|2021-05-21 07:32:50|4282.5|4282|4283.5|4282.5|4283.5|4282.5|4282|4281.5|586
1621582380000|2021-05-21 07:33:00|||||||||139
1621582390000|2021-05-21 07:33:10|4284|4283|4283.5|4283|4284|4283|4283.5|4283|208
1621582400000|2021-05-21 07:33:20|4283|4282.5|4284.5|4283|4284.5|4283.5|4283|4282.5|938
1621582410000|2021-05-21 07:33:30|4284|4283.5|4284|4283.5|4284.5|4283.5|4284|4283.5|11
1621582420000|2021-05-21 07:33:40|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|271
1621582430000|2021-05-21 07:33:50|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|504
1621582440000|2021-05-21 07:34:00|4283|4282.5|4282.5|4281.5|4283|4282.5|4282.5|4281.5|1002
1621582460000|2021-05-21 07:34:20|4282|4281|4281.5|4280.5|4282|4281.5|4281.5|4280|1527
1621582470000|2021-05-21 07:34:30|4281|4281|4281|4280.5|4281.5|4281|4281|4280.5|390
1621582480000|2021-05-21 07:34:40|4281.5|4281|4282|4281|4282|4281|4281.5|4281|201
1621582490000|2021-05-21 07:34:50|4281.5||4281.5||4281.5||4281.5||100
1621582500000|2021-05-21 07:35:00|4281|4280.5|4280.5|4280|4281.5|4281|4280.5|4280|2251
1621582510000|2021-05-21 07:35:10|4280|4279|4281.5|4280|4281.5|4280|4280|4279|585
1621582520000|2021-05-21 07:35:20||4280.5||4280.5||4280.5||4280.5|0
1621582530000|2021-05-21 07:35:30||4280||4280||4280||4280|0
1621582540000|2021-05-21 07:35:40|4281||4281||4281||4281||23
1621582550000|2021-05-21 07:35:50|4280.5|4279.5|4280|4279|4280.5|4279.5|4280|4279|957
1621582560000|2021-05-21 07:36:00|4279.5|4278.5|4279.5|4278.5|4280|4279|4279|4278.5|693
1621582570000|2021-05-21 07:36:10|4280|4279|4280.5|4279.5|4280.5|4279.5|4280|4279|1170
1621582580000|2021-05-21 07:36:20|4281|4280|4280|4279.5|4281|4280.5|4280|4279.5|396
1621582600000|2021-05-21 07:36:40|4280.5|4280|4280.5|4279.5|4281|4280|4280.5|4279.5|305
1621582610000|2021-05-21 07:36:50|4280|4279|4279.5|4279|4280|4279|4279.5|4279|268
1621582620000|2021-05-21 07:37:00|4280|4279.5|4280.5|4279|4280.5|4279.5|4280|4279|386
1621582630000|2021-05-21 07:37:10|4280|4278.5|4280.5|4279.5|4280.5|4280|4279.5|4278.5|955
1621582640000|2021-05-21 07:37:20||4280||4279.5||4280||4279.5|1056
1621582650000|2021-05-21 07:37:30|||||||||15
1621582660000|2021-05-21 07:37:40|4281|4280|4280.5|4279.5|4281|4280|4280.5|4279.5|1055
1621582670000|2021-05-21 07:37:50||4280||4279.5||4280||4279.5|68
1621582680000|2021-05-21 07:38:00||4280||4280||4280||4280|44
1621582690000|2021-05-21 07:38:10|4281|4280.5|4281|4280.5|4281.5|4280.5|4281|4280.5|456
1621582720000|2021-05-21 07:38:40|4280.5|4280|4281|4280|4281|4280|4280.5|4280|1089
1621582730000|2021-05-21 07:38:50|||||||||34
1621582740000|2021-05-21 07:39:00||4280.5||4280.5||4280.5||4280.5|108
1621582750000|2021-05-21 07:39:10||4280||4280||4280||4280|343
1621582780000|2021-05-21 07:39:40|4280.5|4280.5|4281|4280.5|4281|4280.5|4280.5|4280|447
1621582790000|2021-05-21 07:39:50||4280||4280.5||4280.5||4280|397
1621582800000|2021-05-21 07:40:00|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|525
1621582810000|2021-05-21 07:40:10|4281||4281||4281||4281||175
1621582830000|2021-05-21 07:40:30|4280.5||4280.5||4281||4280.5||0
1621582840000|2021-05-21 07:40:40|4281|4280.5|4280.5|4280|4281|4280.5|4280|4279.5|2007
1621582850000|2021-05-21 07:40:50|4280|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|122
1621582870000|2021-05-21 07:41:10|4280||4280||4280||4280||0
1621582880000|2021-05-21 07:41:20|4279.5|4279|4280|4279|4280.5|4280|4279.5|4279|3450
1621582890000|2021-05-21 07:41:30|||||||||1
1621582910000|2021-05-21 07:41:50|||||||||209
1621582930000|2021-05-21 07:42:10|4279.5|4278.5|4277.5|4277|4279.5|4278.5|4277.5|4277|1973
1621582940000|2021-05-21 07:42:20|4278|4277.5|4275.5|4275|4278.5|4277.5|4275.5|4275|1788
1621582950000|2021-05-21 07:42:30|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|50
1621582960000|2021-05-21 07:42:40|4275.5|4274.5|4275.5|4274.5|4275.5|4275|4275|4274|333
1621582970000|2021-05-21 07:42:50|4275|4274|4275|4274.5|4275|4274.5|4275|4274|101
1621582980000|2021-05-21 07:43:00|4274.5|4274|4275|4274|4275|4274|4274.5|4274|429
1621582990000|2021-05-21 07:43:10|4274.5|4274.5|4274|4273|4275|4274.5|4274|4273|255
1621583000000|2021-05-21 07:43:20|4274.5|4273.5|4274|4273|4275|4274|4274|4273|2159
1621583010000|2021-05-21 07:43:30|4273.5|4272.5|4273.5|4272.5|4273.5|4273|4273|4272|1229
1621583020000|2021-05-21 07:43:40|4273|4272|4273|4272|4273|4272|4272.5|4272|564
1621583040000|2021-05-21 07:44:00|4273.5|4272.5|4275|4274|4275|4274|4273.5|4272|2320
1621583050000|2021-05-21 07:44:10||4273.5||4274||4274||4273.5|215
1621583060000|2021-05-21 07:44:20|4275.5|4274.5|4276|4275|4276.5|4275|4275.5|4274.5|647
1621583070000|2021-05-21 07:44:30|4276.5|4275.5|4276.5|4276|4277|4276|4276.5|4275.5|158
1621583080000|2021-05-21 07:44:40||4275.5||4275.5||4275.5||4275.5|3
1621583090000|2021-05-21 07:44:50|||||||||121
1621583100000|2021-05-21 07:45:00|4277|4276|4277.5|4276.5|4278|4277|4277|4276|372
1621583120000|2021-05-21 07:45:20|4277|4276|4275|4274|4277.5|4276.5|4274.5|4274|2861
1621583130000|2021-05-21 07:45:30|4274.5|4273.5|4273|4272.5|4275|4273.5|4273|4271.5|744
1621583140000|2021-05-21 07:45:40||4272||4272||4272||4272|96
1621583150000|2021-05-21 07:45:50||4272.5||4272.5||4272.5||4272.5|0
1621583160000|2021-05-21 07:46:00||4272||4272||4272.5||4272|41
1621583170000|2021-05-21 07:46:10|4272.5|4272.5|4273|4272|4273|4272.5|4272.5|4272|1
1621583190000|2021-05-21 07:46:30|4273.5|4272.5|4273.5|4272.5|4273.5|4273|4273.5|4272.5|1024
1621583200000|2021-05-21 07:46:40|4273|4272|4273|4272.5|4273|4272.5|4272.5|4272|607
1621583210000|2021-05-21 07:46:50|4273.5||4273.5||4273.5||4273.5||0
1621583220000|2021-05-21 07:47:00|4274|4273|4274|4273|4274|4273.5|4274|4273|286
1621583230000|2021-05-21 07:47:10|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|1
1621583240000|2021-05-21 07:47:20|4273|4272|4272|4271.5|4273.5|4272|4272|4271.5|1921
1621583250000|2021-05-21 07:47:30|4272.5|4272|4272.5|4271.5|4272.5|4272|4272.5|4271.5|277
1621583260000|2021-05-21 07:47:40|4272|4271|4272|4271|4272.5|4271|4271.5|4271|530
1621583270000|2021-05-21 07:47:50|4271.5||4272||4272||4271.5||294
1621583280000|2021-05-21 07:48:00|4271.5||4271.5||4272||4271.5||0
1621583310000|2021-05-21 07:48:30|4271|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270|411
1621583320000|2021-05-21 07:48:40|4272|4271|4272.5|4271.5|4272.5|4271.5|4272|4270.5|1086
1621583330000|2021-05-21 07:48:50|4272||4272.5||4272.5||4272||0
1621583360000|2021-05-21 07:49:20|4272|4271|4271.5|4270|4272|4271|4271.5|4270|1687
1621583370000|2021-05-21 07:49:30||4270.5||4270.5||4270.5||4270.5|0
1621583380000|2021-05-21 07:49:40|4271|4270|4271.5|4270.5|4271.5|4270.5|4270.5|4270|392
1621583390000|2021-05-21 07:49:50|||||||||70
1621583400000|2021-05-21 07:50:00|4271|4270|4271.5|4271|4271.5|4271|4270.5|4270|1570
1621583410000|2021-05-21 07:50:10|4271|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270.5|60
1621583420000|2021-05-21 07:50:20||4271||4270.5||4271||4270.5|0
1621583430000|2021-05-21 07:50:30|4271||4271||4271||4271||736
1621583440000|2021-05-21 07:50:40|4270.5|4270|4271.5|4271|4271.5|4271|4270|4268.5|1932
1621583450000|2021-05-21 07:50:50|4272|4271.5|4272|4271.5|4272.5|4271.5|4271.5|4271|1325
1621583470000|2021-05-21 07:51:10|4271.5|4271|4271.5|4271|4272|4271.5|4271.5|4271|491
1621583480000|2021-05-21 07:51:20|4272|4271.5|4273|4272|4273.5|4272.5|4272|4271.5|1130
1621583490000|2021-05-21 07:51:30|4272.5|4271.5|4273.5|4273|4273.5|4273|4272|4271.5|1798
1621583520000|2021-05-21 07:52:00|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|1332
1621583530000|2021-05-21 07:52:10|4274|4273.5|4274|4273|4274|4273.5|4274|4273|757
1621583540000|2021-05-21 07:52:20|4273.5|4273.5|4273.5|4273|4273.5|4273.5|4273.5|4273|276
1621583550000|2021-05-21 07:52:30|4274|4273.5|4274.5|4273.5|4274.5|4273.5|4273.5|4273|892
1621583560000|2021-05-21 07:52:40|4274|4274|4274|4273|4274.5|4274|4273.5|4273|1633
1621583570000|2021-05-21 07:52:50|4274.5|4273.5|4275|4274|4275|4274.5|4274|4273|2294
1621583590000|2021-05-21 07:53:10|4274.5|4273.5|4274|4273.5|4274.5|4273.5|4274|4273.5|1695
1621583600000|2021-05-21 07:53:20|4274.5|4274|4275|4274|4275|4274|4274.5|4274|1092
1621583620000|2021-05-21 07:53:40||4274.5||4274.5||4274.5||4274.5|572
1621583630000|2021-05-21 07:53:50|4275.5|4275|4275.5|4274.5|4276|4275|4275.5|4274.5|145
1621583640000|2021-05-21 07:54:00|4275||4275.5||4275.5||4275||0
1621583670000|2021-05-21 07:54:30|4275|4274|4274.5|4274|4275|4274.5|4274.5|4274|3454
1621583680000|2021-05-21 07:54:40|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|1163
1621583690000|2021-05-21 07:54:50|4276|4275|4277|4276|4277|4276|4276|4274.5|392
1621583700000|2021-05-21 07:55:00|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|350
1621583710000|2021-05-21 07:55:10|4277||4276.5||4277||4276.5||97
1621583720000|2021-05-21 07:55:20|4277|4276|4277|4276.5|4277|4276.5|4277|4276|200
1621583730000|2021-05-21 07:55:30|4277.5|4276|4276.5|4275.5|4277.5|4276|4276|4275.5|1997
1621583740000|2021-05-21 07:55:40|4276|4275|4275.5|4275|4276|4275|4275.5|4275|336
1621583750000|2021-05-21 07:55:50|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275|422
1621583760000|2021-05-21 07:56:00|||||||||1
1621583770000|2021-05-21 07:56:10|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4274.5|398
1621583780000|2021-05-21 07:56:20|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|50
1621583790000|2021-05-21 07:56:30|||||||||334
1621583800000|2021-05-21 07:56:40||4275||4275||4275||4275|0
1621583820000|2021-05-21 07:57:00|4276.5|4275.5|4275.5|4274.5|4276.5|4275.5|4275|4274.5|2449
1621583850000|2021-05-21 07:57:30||4275||4274.5||4275||4274.5|0
1621583860000|2021-05-21 07:57:40|||||||||39
1621583870000|2021-05-21 07:57:50|4275||4275||4275||4275||0
1621583880000|2021-05-21 07:58:00|||||||||400
1621583900000|2021-05-21 07:58:20|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|939
1621583910000|2021-05-21 07:58:30|4275|4274.5|4275|4274.5|4275.5|4275|4275|4274.5|485
1621583920000|2021-05-21 07:58:40|4274.5|4274|4275|4274|4275|4274|4274.5|4273.5|2205
1621583930000|2021-05-21 07:58:50|4274.5|4273.5|4273.5|4273|4274.5|4273.5|4273.5|4273|761
1621583940000|2021-05-21 07:59:00|4273|4272.5|4274|4273.5|4274|4273.5|4273|4272.5|1792
1621583950000|2021-05-21 07:59:10|4273.5|4273|4274|4273|4274|4273|4273.5|4272.5|286
1621583960000|2021-05-21 07:59:20|4273.5|4272.5|4273|4272.5|4273.5|4272.5|4273|4272|451
1621583970000|2021-05-21 07:59:30|||||||||156
1621583980000|2021-05-21 07:59:40|4273.5|4273|4274|4273|4274|4273.5|4273.5|4273|1182
1621583990000|2021-05-21 07:59:50||4273.5||4273.5||4273.5||4273.5|20
1621584000000|2021-05-21 08:00:00|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|55
1621584010000|2021-05-21 08:00:10|4273.5|4273|4274|4273|4274|4273|4273.5|4273|243
1621584020000|2021-05-21 08:00:20|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272.5|848
1621584030000|2021-05-21 08:00:30|4273|4272|4272.5|4272|4273|4272|4272.5|4271.5|627
1621584040000|2021-05-21 08:00:40|||||||||386
1621584050000|2021-05-21 08:00:50|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|0
1621584060000|2021-05-21 08:01:00|4272|4271.5|4270|4269.5|4272|4271.5|4269|4268.5|3162
1621584070000|2021-05-21 08:01:10|4269.5|4269|4270|4269|4270|4269.5|4269.5|4269|911
1621584080000|2021-05-21 08:01:20|4269.5|4268.5|4271|4270.5|4271.5|4271|4269.5|4268.5|4369
1621584090000|2021-05-21 08:01:30|4271.5|4271|4271.5|4270.5|4271.5|4271|4271|4270|1269
1621584100000|2021-05-21 08:01:40|4271|4270|4271|4270|4271.5|4270.5|4271|4270|245
1621584110000|2021-05-21 08:01:50|4271.5|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|22
1621584120000|2021-05-21 08:02:00|4272|4271.5|4272|4271|4272.5|4271.5|4272|4271|527
1621584130000|2021-05-21 08:02:10|4271.5|4270.5|4271|4270.5|4271.5|4271|4271|4270.5|1788
1621584140000|2021-05-21 08:02:20|||||||||382
1621584150000|2021-05-21 08:02:30|||||||||126
1621584160000|2021-05-21 08:02:40|||||||||161
1621584170000|2021-05-21 08:02:50|||||||||13
1621584180000|2021-05-21 08:03:00|||||||||17
1621584190000|2021-05-21 08:03:10|4271.5||4271||4271.5||4271||1025
1621584200000|2021-05-21 08:03:20|4270.5|4270|4271.5|4271|4271.5|4271|4270.5|4270|1000
1621584210000|2021-05-21 08:03:30|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|824
1621584220000|2021-05-21 08:03:40|||||||||125
1621584230000|2021-05-21 08:03:50|4271.5|4271|4271.5|4270.5|4272|4271|4271|4270.5|2229
1621584240000|2021-05-21 08:04:00|4271|4270|4270.5|4270|4271.5|4270.5|4270.5|4269.5|1340
1621584250000|2021-05-21 08:04:10|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|2
1621584260000|2021-05-21 08:04:20|4269.5|4269|4270|4269|4270|4269|4269.5|4269|102
1621584280000|2021-05-21 08:04:40|4270.5|4269.5|4270.5|4269.5|4270.5|4270|4270.5|4269.5|2201
1621584290000|2021-05-21 08:04:50|||||||||182
1621584300000|2021-05-21 08:05:00|4270|4270|4270.5|4270|4270.5|4270|4270|4270|962
1621584310000|2021-05-21 08:05:10|4270|4269|4270.5|4269|4270.5|4269.5|4270|4269|555
1621584320000|2021-05-21 08:05:20|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|95
1621584350000|2021-05-21 08:05:50|||||||||10
1621584360000|2021-05-21 08:06:00|4269|4268.5|4268|4267|4269.5|4269|4267.5|4267|1932
1621584370000|2021-05-21 08:06:10|4267.5|4266.5|4267.5|4266.5|4268|4266.5|4267.5|4266.5|0
1621584380000|2021-05-21 08:06:20|4267||4267.5||4267.5||4267||0
1621584390000|2021-05-21 08:06:30|4268|4267|4268|4267|4269|4268.5|4267.5|4267|4078
1621584400000|2021-05-21 08:06:40|4267.5|4267.5|4269.5|4268.5|4269.5|4269|4267.5|4267.5|997
1621584410000|2021-05-21 08:06:50|4269||4269||4269||4269||0
1621584420000|2021-05-21 08:07:00|4269.5|4269|4269.5|4268.5|4269.5|4269|4269.5|4268.5|70
1621584430000|2021-05-21 08:07:10|4269|4268|4268.5|4267.5|4269.5|4268|4268.5|4267|1080
1621584440000|2021-05-21 08:07:20|4268||4268.5||4268.5||4268||0
1621584450000|2021-05-21 08:07:30|||||||||198
1621584460000|2021-05-21 08:07:40||4268||4268||4268||4268|348
1621584470000|2021-05-21 08:07:50|4269|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268.5|43
1621584480000|2021-05-21 08:08:00|4269|4268|4269|4267.5|4269.5|4268|4268.5|4267.5|1390
1621584490000|2021-05-21 08:08:10|4269.5|4268|4271|4270|4271|4270|4269.5|4268|825
1621584500000|2021-05-21 08:08:20|4270.5||4271||4271||4270.5||69
1621584520000|2021-05-21 08:08:40||4270.5||4270||4270.5||4270|612
1621584530000|2021-05-21 08:08:50|4270.5|4269.5|4269.5|4269|4270.5|4269.5|4269.5|4269|2357
1621584550000|2021-05-21 08:09:10|4269|4268.5|4268.5|4267.5|4269.5|4269|4268|4267|2848
1621584560000|2021-05-21 08:09:20|4269|4268|4269|4268|4269.5|4268.5|4269|4268|47
1621584580000|2021-05-21 08:09:40|4269.5|4268.5|4270|4269.5|4270|4269.5|4269.5|4268.5|772
1621584590000|2021-05-21 08:09:50|4270.5|4270|4271|4270.5|4271.5|4271|4270.5|4270|556
1621584600000|2021-05-21 08:10:00|4270.5|4270|4271|4270|4271|4270|4270.5|4270|234
1621584610000|2021-05-21 08:10:10|4270.5|4270.5|4271|4270|4271|4270.5|4270.5|4270|53
1621584630000|2021-05-21 08:10:30|4270.5|4269.5|4269|4268|4270.5|4269.5|4269|4268|1740
1621584640000|2021-05-21 08:10:40|4268.5|4267.5|4268.5|4267.5|4268.5|4268|4268.5|4267.5|0
1621584650000|2021-05-21 08:10:50||4268||4267.5||4268||4267.5|602
1621584660000|2021-05-21 08:11:00|4268|4267|4267.5|4267|4268|4267|4267.5|4267|355
1621584670000|2021-05-21 08:11:10|4267|4266.5|4267|4266|4267|4266.5|4267|4266|15
1621584680000|2021-05-21 08:11:20|4267.5|4265.5|4266|4265.5|4267.5|4266|4265.5|4265|2598
1621584690000|2021-05-21 08:11:30|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|279
1621584700000|2021-05-21 08:11:40|4265|4264.5|4265|4264|4265|4264.5|4265|4264|137
1621584710000|2021-05-21 08:11:50|4264.5|4263.5|4265|4264|4265|4264|4264|4263|1657
1621584720000|2021-05-21 08:12:00|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|2
1621584740000|2021-05-21 08:12:20|4265|4264|4265.5|4264|4265.5|4264.5|4264.5|4263|2012
1621584750000|2021-05-21 08:12:30|4265|4263.5|4264.5|4263.5|4265|4263.5|4264.5|4263.5|0
1621584760000|2021-05-21 08:12:40|4264|4263|4263.5|4262.5|4264|4263|4263.5|4262.5|0
1621584780000|2021-05-21 08:13:00|4263|4262|4263|4262|4263.5|4262|4262.5|4262|2682
1621584790000|2021-05-21 08:13:10|4263.5|4262.5|4263|4262|4263.5|4262.5|4263|4262|576
1621584800000|2021-05-21 08:13:20|4262.5|4261.5|4262.5|4261.5|4262.5|4262|4262.5|4261.5|576
1621584810000|2021-05-21 08:13:30|4262||4262||4262.5||4262||100
1621584820000|2021-05-21 08:13:40||4261||4261||4261.5||4261|171
1621584830000|2021-05-21 08:13:50|4261.5|4260.5|4261|4260|4261.5|4260.5|4261|4260|608
1621584840000|2021-05-21 08:14:00|||||||||87
1621584850000|2021-05-21 08:14:10|4261.5|4260.5|4262.5|4261.5|4263|4262|4261|4260.5|3706
1621584860000|2021-05-21 08:14:20|4262|4262|4263|4262|4263|4262|4262|4262|378
1621584870000|2021-05-21 08:14:30|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|110
1621584880000|2021-05-21 08:14:40|4262|4262|4262.5|4262|4262.5|4262|4262|4261.5|0
1621584890000|2021-05-21 08:14:50|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|64
1621584900000|2021-05-21 08:15:00|4261.5|4261|4261|4260|4262|4261|4261|4260|1567
1621584920000|2021-05-21 08:15:20|4260.5|4259.5|4259.5|4258.5|4260.5|4259.5|4259|4257.5|1666
1621584930000|2021-05-21 08:15:30|4259|4258|4257.5|4256.5|4259|4258.5|4257.5|4256.5|876
1621584940000|2021-05-21 08:15:40|4257|4256|4257.5|4256.5|4257.5|4257|4256.5|4256|1441
1621584950000|2021-05-21 08:15:50|||||||||197
1621584960000|2021-05-21 08:16:00|4258|4257|4259.5|4258|4259.5|4258.5|4258|4257|738
1621584970000|2021-05-21 08:16:10|4259|4257.5|4258.5|4257.5|4259.5|4257.5|4258.5|4257.5|0
1621584980000|2021-05-21 08:16:20|4259|4258|4258.5|4257.5|4259.5|4258|4258.5|4257.5|431
1621584990000|2021-05-21 08:16:30|||||||||220
1621585000000|2021-05-21 08:16:40|4258|4257|4258|4257|4258|4257|4258|4257|829
1621585010000|2021-05-21 08:16:50|4258.5|4257.5|4259.5|4258|4259.5|4258|4258.5|4257|254
1621585020000|2021-05-21 08:17:00|4259|4258.5|4260|4259|4260|4259|4259|4258.5|877
1621585030000|2021-05-21 08:17:10|4260.5|4258.5|4258.5|4257.5|4260.5|4258.5|4258.5|4257.5|1162
1621585050000|2021-05-21 08:17:30|4258||4258.5||4259||4258||457
1621585060000|2021-05-21 08:17:40|||||||||112
1621585070000|2021-05-21 08:17:50|4258||4258||4258||4258||334
1621585080000|2021-05-21 08:18:00|4258.5|4258|4259|4258|4259|4258|4258.5|4258|1678
1621585090000|2021-05-21 08:18:10|4258.5||4259||4259||4258.5||96
1621585100000|2021-05-21 08:18:20|4258.5||4259||4259||4258.5||0
1621585110000|2021-05-21 08:18:30|4258.5||4259||4259||4258.5||0
1621585130000|2021-05-21 08:18:50|4259.5|4258.5|4260|4259|4261|4259.5|4259.5|4258|1606
1621585140000|2021-05-21 08:19:00|4259.5|4258.5|4260|4259|4260|4259|4259|4258.5|2007
1621585150000|2021-05-21 08:19:10|4260.5|4259.5|4261.5|4260.5|4261.5|4261|4260.5|4259|2277
1621585160000|2021-05-21 08:19:20|4261|4260|4261.5|4260|4261.5|4260.5|4261|4260|0
1621585170000|2021-05-21 08:19:30|4261||4261||4261||4260.5||0
1621585180000|2021-05-21 08:19:40|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|159
1621585190000|2021-05-21 08:19:50|4262.5|4261|4261.5|4260.5|4262.5|4261.5|4261.5|4260.5|382
1621585200000|2021-05-21 08:20:00|4261|4259.5|4261.5|4260.5|4261.5|4260.5|4260.5|4259.5|3023
1621585210000|2021-05-21 08:20:10|4261|4260|4261.5|4260.5|4262.5|4261|4260.5|4260|1774
1621585220000|2021-05-21 08:20:20|4261|4261|4262|4260.5|4262|4261|4261|4260.5|400
1621585230000|2021-05-21 08:20:30|4261.5||4261.5||4261.5||4261||219
1621585240000|2021-05-21 08:20:40|4261||4261||4261||4261||1783
1621585250000|2021-05-21 08:20:50|4261.5|4260|4261.5|4260.5|4261.5|4261|4261|4260|1922
1621585260000|2021-05-21 08:21:00|4261|4261|4261.5|4260.5|4263|4262|4261|4260.5|2374
1621585270000|2021-05-21 08:21:10|4262|4261|4262|4261|4262|4261.5|4262|4261|1073
1621585290000|2021-05-21 08:21:30|4261.5||4261.5||4262||4261.5||606
1621585300000|2021-05-21 08:21:40|4262||4262||4262||4261.5||532
1621585310000|2021-05-21 08:21:50|4261.5|4260.5|4261.5|4260.5|4261.5|4261|4261|4260.5|1455
1621585320000|2021-05-21 08:22:00|4262|4261|4262|4261|4262|4261|4262|4261|97
1621585330000|2021-05-21 08:22:10|4261.5|4261.5|4262.5|4262|4263|4262|4261.5|4261|5524
1621585340000|2021-05-21 08:22:20|4263|4262.5|4262.5|4262|4263.5|4262.5|4262.5|4262|2066
1621585350000|2021-05-21 08:22:30|4262|4261.5|4261.5|4261|4262.5|4261.5|4261.5|4261|3383
1621585360000|2021-05-21 08:22:40|4262||4261.5||4262||4261.5||1277
1621585370000|2021-05-21 08:22:50|||||||||117
1621585380000|2021-05-21 08:23:00|4261|4260.5|4262|4261|4262|4261.5|4261|4260.5|1807
1621585390000|2021-05-21 08:23:10|4262.5|4261.5|4262.5|4262|4262.5|4262|4262.5|4261.5|599
1621585400000|2021-05-21 08:23:20|4263.5|4261.5|4263.5|4262.5|4263.5|4262.5|4263.5|4261.5|133
1621585410000|2021-05-21 08:23:30|4263||4263.5||4263.5||4263||192
1621585420000|2021-05-21 08:23:40|4264||4264||4264||4264||0
1621585430000|2021-05-21 08:23:50|4263.5||4263||4263.5||4263||0
1621585440000|2021-05-21 08:24:00|4263.5||4263.5||4263.5||4263.5||156
1621585460000|2021-05-21 08:24:20|||||||||561
1621585470000|2021-05-21 08:24:30||4263||4262.5||4263||4262.5|98
1621585480000|2021-05-21 08:24:40||4263||4262.5||4263||4262.5|0
1621585490000|2021-05-21 08:24:50|4264|4263|4264.5|4263|4264.5|4263.5|4264|4263|804
1621585500000|2021-05-21 08:25:00|4265|4263.5|4265.5|4264.5|4265.5|4264.5|4265|4263.5|0
1621585510000|2021-05-21 08:25:10||4265||4265||4265||4265|0
1621585520000|2021-05-21 08:25:20|4266.5|4265.5|4266|4265|4266.5|4265.5|4266|4265|246
1621585540000|2021-05-21 08:25:40|4265.5|4264.5|4265|4264.5|4265.5|4265|4265|4264.5|2345
1621585560000|2021-05-21 08:26:00|4264.5|4264|4265|4264.5|4265|4264.5|4264.5|4264|2174
1621585570000|2021-05-21 08:26:10|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|635
1621585580000|2021-05-21 08:26:20|||||||||287
1621585590000|2021-05-21 08:26:30|||||||||129
1621585600000|2021-05-21 08:26:40|||||||||56
1621585620000|2021-05-21 08:27:00|4264.5|4264|4266|4265|4266|4265|4264.5|4264|2594
1621585630000|2021-05-21 08:27:10|4265.5|4264.5|4265.5|4264.5|4265.5|4265|4265|4264.5|493
1621585640000|2021-05-21 08:27:20|||||||||130
1621585650000|2021-05-21 08:27:30|4265||4265||4265.5||4265||0
1621585660000|2021-05-21 08:27:40|||||||||101
1621585670000|2021-05-21 08:27:50|4265.5|4265|4265.5|4264.5|4265.5|4265|4265.5|4264.5|425
1621585680000|2021-05-21 08:28:00||4265||4265||4265||4265|196
1621585690000|2021-05-21 08:28:10|4265|4264.5|4266|4265|4266|4265.5|4265|4264.5|1072
1621585700000|2021-05-21 08:28:20|||||||||71
1621585720000|2021-05-21 08:28:40|4265.5|4264.5|4267|4266|4267|4266|4265|4264.5|7370
1621585730000|2021-05-21 08:28:50|4266.5|4265.5|4265.5|4264.5|4266.5|4265.5|4265|4264.5|4274
1621585740000|2021-05-21 08:29:00|4265|4264|4265.5|4265|4265.5|4265|4264.5|4264|4063
1621585750000|2021-05-21 08:29:10|||||||||402
1621585760000|2021-05-21 08:29:20|4266|4265.5|4267.5|4266.5|4268|4267.5|4266|4265.5|3871
1621585770000|2021-05-21 08:29:30|4267|4266|4267.5|4266.5|4268|4266.5|4266.5|4265.5|1518
1621585780000|2021-05-21 08:29:40|||||||||200
1621585800000|2021-05-21 08:30:00|4267|4266|4265.5|4265|4267.5|4266.5|4265.5|4265|4657
1621585810000|2021-05-21 08:30:10|4266|4264.5|4266|4265|4266|4265.5|4265.5|4264.5|1108
1621585820000|2021-05-21 08:30:20|4265.5||4266||4266||4265.5||128
1621585830000|2021-05-21 08:30:30||4265.5||4265.5||4265.5||4265.5|328
1621585840000|2021-05-21 08:30:40|4266.5|4266|4266.5|4265.5|4267|4266|4266.5|4265.5|58
1621585850000|2021-05-21 08:30:50|4267|4266|4267|4266|4267|4266.5|4267|4266|71
1621585870000|2021-05-21 08:31:10|4266.5||4266.5||4267||4266.5||0
1621585880000|2021-05-21 08:31:20|4267|4266.5|4268|4267|4268.5|4267|4267|4266|1163
1621585890000|2021-05-21 08:31:30||4267.5||4267||4267.5||4267|86
1621585910000|2021-05-21 08:31:50||4267.5||4267||4267.5||4267|70
1621585920000|2021-05-21 08:32:00|4268.5|4267.5|4269|4267.5|4269|4267.5|4268.5|4267.5|85
1621585930000|2021-05-21 08:32:10|4268.5|4267|4268|4267|4268.5|4267.5|4267.5|4267|2274
1621585940000|2021-05-21 08:32:20|4267.5|4266.5|4267|4266.5|4268|4267|4267|4266.5|968
1621585950000|2021-05-21 08:32:30|4266.5|4266|4266|4265|4267|4266.5|4266|4265|1539
1621585960000|2021-05-21 08:32:40|4266.5|4265.5|4267|4265.5|4267|4265.5|4266.5|4265.5|242
1621585970000|2021-05-21 08:32:50|||||||||4
1621585990000|2021-05-21 08:33:10|4266.5||4267||4267||4266.5||0
1621586000000|2021-05-21 08:33:20|4267.5|4266|4267|4265.5|4267.5|4266.5|4267|4265.5|95
1621586010000|2021-05-21 08:33:30|4266.5||4266.5||4266.5||4266||0
1621586020000|2021-05-21 08:33:40|4267||4266.5||4267||4266.5||0
1621586030000|2021-05-21 08:33:50|4266|4265|4266|4265|4266.5|4265.5|4265.5|4265|1910
1621586040000|2021-05-21 08:34:00|4265.5||4266||4266||4265.5||0
1621586050000|2021-05-21 08:34:10||4265.5||4265.5||4265.5||4265.5|400
1621586060000|2021-05-21 08:34:20|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264|979
1621586070000|2021-05-21 08:34:30|4265.5|4265|4265.5|4264.5|4265.5|4265|4265|4264.5|3800
1621586080000|2021-05-21 08:34:40||4265||4265||4265||4265|201
1621586090000|2021-05-21 08:34:50||4264.5||4264.5||4264.5||4264.5|0
1621586100000|2021-05-21 08:35:00|4265||4265.5||4265.5||4265||15
1621586110000|2021-05-21 08:35:10|4265|4265|4265.5|4265|4265.5|4265|4265|4264.5|368
1621586120000|2021-05-21 08:35:20|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|251
1621586140000|2021-05-21 08:35:40|4266|4265|4265.5|4265|4266|4265|4265.5|4265|305
1621586150000|2021-05-21 08:35:50|4265|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|949
1621586160000|2021-05-21 08:36:00|4265|4264.5|4266|4265|4266|4265|4265|4264.5|851
1621586190000|2021-05-21 08:36:30|4265.5|4264.5|4266|4265|4266|4265|4265|4264.5|1812
1621586200000|2021-05-21 08:36:40|||||||||257
1621586220000|2021-05-21 08:37:00|4266.5|4265.5|4266.5|4266|4266.5|4266|4266.5|4265.5|417
1621586230000|2021-05-21 08:37:10|||||||||71
1621586240000|2021-05-21 08:37:20|4266|4265.5|4265.5|4264.5|4266|4265.5|4264.5|4264|2636
1621586250000|2021-05-21 08:37:30|||||||||208
1621586260000|2021-05-21 08:37:40||4265||4264.5||4265||4264.5|347
1621586270000|2021-05-21 08:37:50|||||||||72
1621586290000|2021-05-21 08:38:10|4265||4265||4265||4265||0
1621586300000|2021-05-21 08:38:20|4264.5|4264|4265|4264.5|4265|4264.5|4264|4263.5|1600
1621586310000|2021-05-21 08:38:30|4265.5|4264|4265.5|4264.5|4265.5|4265|4265|4264|5619
1621586320000|2021-05-21 08:38:40|||||||||298
1621586330000|2021-05-21 08:38:50|||||||||103
1621586340000|2021-05-21 08:39:00||4265||4265||4265||4265|241
1621586350000|2021-05-21 08:39:10|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|384
1621586370000|2021-05-21 08:39:30|4266|4265|4265.5|4265|4266.5|4265|4265.5|4265|1641
1621586380000|2021-05-21 08:39:40|4265|4264.5|4265|4264.5|4265.5|4264.5|4265|4264.5|251
1621586390000|2021-05-21 08:39:50|||||||||300
1621586400000|2021-05-21 08:40:00|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|1370
1621586410000|2021-05-21 08:40:10|4265.5|4265|4266.5|4266|4266.5|4266|4265.5|4265|706
1621586420000|2021-05-21 08:40:20|4267|4266.5|4267.5|4266.5|4267.5|4266.5|4267|4266.5|166
1621586430000|2021-05-21 08:40:30|4268|4267|4268.5|4267.5|4268.5|4267.5|4268|4267|434
1621586440000|2021-05-21 08:40:40|4269|4268|4267.5|4267|4269|4268|4267.5|4267|2203
1621586450000|2021-05-21 08:40:50|4268.5|4267.5|4267.5|4267|4268.5|4267.5|4267.5|4267|447
1621586490000|2021-05-21 08:41:30|4268||4267.5||4268||4267.5||0
1621586500000|2021-05-21 08:41:40|4268|4267.5|4267.5|4266.5|4268|4267.5|4267|4266|2188
1621586510000|2021-05-21 08:41:50|||||||||272
1621586520000|2021-05-21 08:42:00|4267||4267.5||4267.5||4267||0
1621586530000|2021-05-21 08:42:10|4267||4267||4267||4267||604
1621586540000|2021-05-21 08:42:20|4266.5|4266|4266.5|4266|4266.5|4266|4266|4265.5|1173
1621586550000|2021-05-21 08:42:30|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|43
1621586560000|2021-05-21 08:42:40|4267.5|4267|4267.5|4266.5|4267.5|4267|4267.5|4266.5|150
1621586570000|2021-05-21 08:42:50|4267|4266|4266.5|4266|4267|4266|4266.5|4265.5|1009
1621586580000|2021-05-21 08:43:00|4266|4265.5|4265.5|4264.5|4266|4265.5|4265.5|4264.5|1084
1621586590000|2021-05-21 08:43:10|4265|4264|4265.5|4265|4265.5|4265|4265|4264|2515
1621586600000|2021-05-21 08:43:20|4265|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|882
1621586610000|2021-05-21 08:43:30|4265|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|733
1621586620000|2021-05-21 08:43:40|4265|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|2622
1621586630000|2021-05-21 08:43:50|4265|4264|4264.5|4264|4265.5|4264.5|4264|4263|1252
1621586640000|2021-05-21 08:44:00|4265|4263.5|4265|4264|4265|4264|4264.5|4263.5|1212
1621586650000|2021-05-21 08:44:10|4264.5||4264.5||4264.5||4264.5||103
1621586660000|2021-05-21 08:44:20|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|1007
1621586670000|2021-05-21 08:44:30|4265.5||4265.5||4265.5||4265.5||391
1621586680000|2021-05-21 08:44:40|4266|4265|4266|4265|4266.5|4265|4266|4265|407
1621586700000|2021-05-21 08:45:00|4266.5|4265.5|4267|4266|4267|4266|4266.5|4265.5|986
1621586710000|2021-05-21 08:45:10|4266.5|4266.5|4267|4266|4267|4266.5|4266.5|4266|664
1621586720000|2021-05-21 08:45:20|4266.5||4266.5||4266.5||4266.5||0
1621586730000|2021-05-21 08:45:30|||||||||100
1621586740000|2021-05-21 08:45:40|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|529
1621586750000|2021-05-21 08:45:50|4267.5|4267|4267.5|4266.5|4267.5|4267|4267.5|4266.5|1823
1621586760000|2021-05-21 08:46:00|||||||||244
1621586770000|2021-05-21 08:46:10|||||||||543
1621586780000|2021-05-21 08:46:20|4267|4266|4267|4265.5|4267.5|4266|4266|4265.5|2240
1621586790000|2021-05-21 08:46:30|4266|4266|4266.5|4265.5|4267|4266|4266|4265.5|393
1621586800000|2021-05-21 08:46:40|4267|4266|4267.5|4266.5|4267.5|4266.5|4267|4266|200
1621586830000|2021-05-21 08:47:10||4267||4267||4267||4267|668
1621586840000|2021-05-21 08:47:20|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|466
1621586880000|2021-05-21 08:48:00|4267.5|4267|4268|4267.5|4268.5|4268|4267.5|4267|2357
1621586900000|2021-05-21 08:48:20|4268.5|4268|4268.5|4268|4269|4268.5|4268.5|4268|769
1621586910000|2021-05-21 08:48:30|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|376
1621586920000|2021-05-21 08:48:40|4268.5|4268|4268.5|4267.5|4268.5|4268|4268.5|4267.5|234
1621586930000|2021-05-21 08:48:50|4268|4267|4268|4267|4268.5|4267.5|4267.5|4267|1691
1621586950000|2021-05-21 08:49:10|4268.5|4267.5|4269|4268.5|4269|4268.5|4268.5|4267.5|1150
1621586960000|2021-05-21 08:49:20|||||||||100
1621586970000|2021-05-21 08:49:30|4269.5|4269|4270|4268.5|4270|4269|4269.5|4268.5|242
1621586980000|2021-05-21 08:49:40|4269.5||4270||4270||4269.5||0
1621586990000|2021-05-21 08:49:50|4269.5|4269|4270|4269|4270|4269|4269.5|4269|0
1621587000000|2021-05-21 08:50:00||4269.5||4269||4269.5||4269|0
1621587010000|2021-05-21 08:50:10|4269.5|4268.5|4268.5|4268|4270|4269|4268.5|4267.5|2989
1621587060000|2021-05-21 08:51:00|||||||||396
1621587070000|2021-05-21 08:51:10|4269|4267.5|4268.5|4268|4269|4268.5|4268.5|4267.5|1206
1621587080000|2021-05-21 08:51:20|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|224
1621587090000|2021-05-21 08:51:30|4268.5|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|1248
1621587100000|2021-05-21 08:51:40|4268||4268.5||4268.5||4268||422
1621587110000|2021-05-21 08:51:50|4268||4268||4268||4268||0
1621587120000|2021-05-21 08:52:00|4267.5|4266.5|4268|4267|4268|4267.5|4267|4266.5|2286
1621587130000|2021-05-21 08:52:10|4267.5|4266.5|4267|4266|4267.5|4266.5|4266.5|4266|1190
1621587140000|2021-05-21 08:52:20|4266.5|4265.5|4266|4265|4266.5|4265.5|4266|4265|0
1621587150000|2021-05-21 08:52:30|4265.5||4265.5||4265.5||4265.5||0
1621587160000|2021-05-21 08:52:40|4266|4265.5|4266|4265.5|4266.5|4265.5|4266|4265|555
1621587170000|2021-05-21 08:52:50|4266.5||4266||4266.5||4266||0
1621587180000|2021-05-21 08:53:00|4266.5||4266.5||4266.5||4266.5||98
1621587190000|2021-05-21 08:53:10|4267|4266|4267|4266|4267|4266|4267|4266|250
1621587200000|2021-05-21 08:53:20|4267.5|4266.5|4267.5|4266.5|4267.5|4267|4267.5|4266|481
1621587210000|2021-05-21 08:53:30|4268|4267|4268|4267|4268|4267|4268|4267|104
1621587220000|2021-05-21 08:53:40|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|398
1621587240000|2021-05-21 08:54:00|||||||||200
1621587250000|2021-05-21 08:54:10|4268|4267|4267.5|4267|4268|4267|4267.5|4267|2677
1621587260000|2021-05-21 08:54:20|4268|4266.5|4267.5|4267|4268|4267|4267|4266.5|896
1621587270000|2021-05-21 08:54:30|||||||||115
1621587280000|2021-05-21 08:54:40|4268|4267.5|4267.5|4267|4268.5|4267.5|4267.5|4267|1589
1621587290000|2021-05-21 08:54:50|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|247
1621587300000|2021-05-21 08:55:00||4267||4267||4267||4267|62
1621587310000|2021-05-21 08:55:10|4267.5|4267.5|4268|4267|4268|4267.5|4267.5|4267|809
1621587320000|2021-05-21 08:55:20|4267.5|4266.5|4267.5|4266.5|4267.5|4267|4267|4266.5|776
1621587330000|2021-05-21 08:55:30|4267||4267.5||4267.5||4267||23
1621587340000|2021-05-21 08:55:40|4267||4267||4267.5||4267||0
1621587350000|2021-05-21 08:55:50|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|627
1621587360000|2021-05-21 08:56:00|4267|4266.5|4267|4266|4267|4266.5|4267|4266|480
1621587370000|2021-05-21 08:56:10||4266.5||4266.5||4266.5||4266.5|98
1621587380000|2021-05-21 08:56:20|4267.5|4266|4268|4267|4268|4267|4267.5|4266|527
1621587390000|2021-05-21 08:56:30|||||||||80
1621587410000|2021-05-21 08:56:50|4267.5|4266.5|4267.5|4267|4268|4267|4267|4266.5|1340
1621587420000|2021-05-21 08:57:00|4268|4267.5|4268|4267|4268|4267.5|4268|4267|326
1621587430000|2021-05-21 08:57:10|4268.5|4267.5|4268.5|4268|4268.5|4268|4268.5|4267|585
1621587440000|2021-05-21 08:57:20||4267.5||4267.5||4267.5||4267.5|94
1621587460000|2021-05-21 08:57:40|4268|4267|4268|4267.5|4268.5|4267.5|4267.5|4267|1147
1621587470000|2021-05-21 08:57:50|4267.5|4267|4268|4267|4268|4267|4267.5|4267|199
1621587480000|2021-05-21 08:58:00|4267.5|4266.5|4267|4266.5|4267.5|4266.5|4266.5|4266|988
1621587490000|2021-05-21 08:58:10|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|441
1621587500000|2021-05-21 08:58:20|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|337
1621587520000|2021-05-21 08:58:40|4266||4266||4266||4266||0
1621587540000|2021-05-21 08:59:00|||||||||229
1621587560000|2021-05-21 08:59:20|||||||||69
1621587580000|2021-05-21 08:59:40|4265.5|4265|4265.5|4265|4266|4265.5|4265|4264.5|2149
1621587590000|2021-05-21 08:59:50|||||||||215
1621587600000|2021-05-21 09:00:00|||||||||2052
1621587610000|2021-05-21 09:00:10||4264.5||4264.5||4265||4264.5|12
1621587620000|2021-05-21 09:00:20|4265|4265|4266|4265|4266|4265.5|4265|4264.5|1563
1621587630000|2021-05-21 09:00:30|4265.5||4265.5||4265.5||4265.5||0
1621587640000|2021-05-21 09:00:40|||||||||30
1621587650000|2021-05-21 09:00:50|||||||||203
1621587660000|2021-05-21 09:01:00|4265|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|1653
1621587670000|2021-05-21 09:01:10|||||||||312
1621587680000|2021-05-21 09:01:20|4265|4264.5|4265|4264.5|4265|4264.5|4264.5|4264|1837
1621587690000|2021-05-21 09:01:30|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|518
1621587710000|2021-05-21 09:01:50|4265|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|675
1621587720000|2021-05-21 09:02:00|4265|4264|4265|4264.5|4265|4264.5|4264.5|4264|723
1621587730000|2021-05-21 09:02:10|4264.5|4264|4263.5|4263|4265|4264|4263.5|4262.5|2651
1621587740000|2021-05-21 09:02:20|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263|1613
1621587770000|2021-05-21 09:02:50|4265|4264.5|4265|4264.5|4265.5|4264.5|4265|4264.5|1245
1621587780000|2021-05-21 09:03:00|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|1068
1621587790000|2021-05-21 09:03:10|4265|4264.5|4265|4264.5|4265.5|4265|4265|4264.5|1072
1621587820000|2021-05-21 09:03:40|||||||||58
1621587840000|2021-05-21 09:04:00|4265.5|4265.5|4266.5|4266|4266.5|4266|4265.5|4265.5|2237
1621587850000|2021-05-21 09:04:10|4267|4266.5|4267|4266|4267|4266.5|4267|4266|844
1621587860000|2021-05-21 09:04:20|4266.5||4266.5||4266.5||4266.5||0
1621587870000|2021-05-21 09:04:30|4267|4266.5|4267|4266|4267|4266.5|4267|4266|692
1621587880000|2021-05-21 09:04:40|||||||||265
1621587900000|2021-05-21 09:05:00|4266.5|4266.5|4268.5|4267.5|4268.5|4267.5|4266.5|4266.5|1479
1621587910000|2021-05-21 09:05:10|4268||4268||4268||4268||1
1621587920000|2021-05-21 09:05:20|||||||||96
1621587930000|2021-05-21 09:05:30|4268.5|4268|4268.5|4267.5|4269|4268|4268|4267.5|2680
1621587940000|2021-05-21 09:05:40|4268|4268|4268.5|4268|4268.5|4268|4268|4268|3175
1621587950000|2021-05-21 09:05:50|4269|4268.5|4269|4268|4269|4268.5|4268.5|4268|377
1621587960000|2021-05-21 09:06:00|4269.5|4268.5|4270|4269|4270|4269|4269.5|4268.5|956
1621587970000|2021-05-21 09:06:10|4270.5|4269.5|4270.5|4269.5|4270.5|4269.5|4270.5|4269.5|45
1621587980000|2021-05-21 09:06:20|4271|4270|4271|4270.5|4271.5|4270.5|4271|4269.5|2571
1621587990000|2021-05-21 09:06:30|4270.5|4270|4269.5|4269|4270.5|4270|4269.5|4269|1493
1621588000000|2021-05-21 09:06:40|4269|4268.5|4267|4266|4269|4268.5|4266.5|4266|1601
1621588010000|2021-05-21 09:06:50|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|573
1621588020000|2021-05-21 09:07:00|4266|4265|4264.5|4263.5|4266.5|4265|4264.5|4263.5|1081
1621588030000|2021-05-21 09:07:10|4265|4264|4264.5|4264|4265|4264.5|4264.5|4263.5|577
1621588040000|2021-05-21 09:07:20|4265||4264.5||4265||4264.5||310
1621588050000|2021-05-21 09:07:30|||||||||350
1621588060000|2021-05-21 09:07:40|||||||||898
1621588070000|2021-05-21 09:07:50|4265|4264.5|4266|4265|4266|4265|4265|4264.5|130
1621588080000|2021-05-21 09:08:00|4265.5|4265.5|4266|4265.5|4266|4265.5|4265.5|4265.5|357
1621588090000|2021-05-21 09:08:10||4265||4265||4265||4265|21
1621588100000|2021-05-21 09:08:20|4265.5|4264.5|4264.5|4264|4265.5|4265|4264.5|4264|1215
1621588120000|2021-05-21 09:08:40|||||||||589
1621588130000|2021-05-21 09:08:50||4263.5||4263.5||4263.5||4263.5|0
1621588140000|2021-05-21 09:09:00|4264|4263|4263.5|4263|4264.5|4263|4263.5|4263|539
1621588150000|2021-05-21 09:09:10||4262.5||4262.5||4262.5||4262.5|22
1621588160000|2021-05-21 09:09:20|4263|4262|4263|4262|4263|4262|4263|4262|361
1621588180000|2021-05-21 09:09:40|4262.5|4261.5|4262|4261.5|4263|4261.5|4262|4261.5|1141
1621588190000|2021-05-21 09:09:50|4262.5|4262|4262.5|4261.5|4262.5|4262|4262.5|4261.5|508
1621588510000|2021-05-21 09:15:10|4271|4270|4271|4270|4271|4270|4270.5|4270|989
1621588520000|2021-05-21 09:15:20|4272|4270.5|4278|4277.5|4279|4277.5|4271.5|4270.5|42548
1621588530000|2021-05-21 09:15:30|4277.5|4277|4280.5|4280|4281|4280.5|4277|4276.5|6524
1621588540000|2021-05-21 09:15:40|4281|4280.5|4277|4276|4281|4280.5|4276.5|4275.5|10484
1621588550000|2021-05-21 09:15:50|4277.5|4276.5|4277|4276|4279|4278|4277|4276|484
1621588560000|2021-05-21 09:16:00|4277.5|4276.5|4276|4275|4277.5|4276.5|4276|4275|371
1621588570000|2021-05-21 09:16:10|4276.5|4275.5|4277|4276|4277.5|4276.5|4276.5|4275.5|277
1621588580000|2021-05-21 09:16:20|4276.5|4276.5|4276|4275|4277|4276.5|4276|4275|1323
1621588590000|2021-05-21 09:16:30|4276.5|4275.5|4276|4275|4276.5|4275.5|4276|4275|345
1621588600000|2021-05-21 09:16:40|4275.5|4274.5|4275.5|4274.5|4276|4275|4275.5|4274.5|32
1621588610000|2021-05-21 09:16:50|4276|4275|4277.5|4276|4277.5|4276|4276|4275|544
1621588620000|2021-05-21 09:17:00|4277|4275.5|4276|4275|4277|4275.5|4275.5|4275|3
1621588630000|2021-05-21 09:17:10|4275.5|4274.5|4275|4274.5|4275.5|4274.5|4275|4274.5|913
1621588640000|2021-05-21 09:17:20|4274.5|4274|4274.5|4273.5|4274.5|4274|4274.5|4273.5|208
1621588660000|2021-05-21 09:17:40|4274|4273|4273.5|4272.5|4274|4273|4273|4272|65
1621588670000|2021-05-21 09:17:50|4273|4272|4273|4272|4273|4272|4273|4272|193
1621588680000|2021-05-21 09:18:00|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|887
1621588690000|2021-05-21 09:18:10||4272||4272||4272||4272|700
1621588700000|2021-05-21 09:18:20|4273|4272.5|4273|4272|4273.5|4272.5|4273|4272|3088
1621588720000|2021-05-21 09:18:40|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|822
1621588740000|2021-05-21 09:19:00|||||||||100
1621588750000|2021-05-21 09:19:10|4273|4272|4270.5|4270|4273|4272|4270.5|4270|3081
1621588760000|2021-05-21 09:19:20|4270|4269.5|4272.5|4271.5|4272.5|4271.5|4270|4269|3720
1621588770000|2021-05-21 09:19:30||4272||4271.5||4272||4271.5|465
1621588800000|2021-05-21 09:20:00|4272|4271|4271.5|4271|4272|4271|4271.5|4271|958
1621588810000|2021-05-21 09:20:10|4271|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270.5|1515
1621588820000|2021-05-21 09:20:20|4272|4271|4272|4271|4272.5|4271.5|4271.5|4271|3308
1621588830000|2021-05-21 09:20:30||4271.5||4271.5||4271.5||4271.5|400
1621588840000|2021-05-21 09:20:40||4271||4271||4271.5||4271|824
1621588850000|2021-05-21 09:20:50|4272.5|4271.5|4272.5|4272|4272.5|4272|4272.5|4271.5|1888
1621588860000|2021-05-21 09:21:00|4273|4272.5|4273|4272|4274|4273|4272.5|4272|4109
1621588870000|2021-05-21 09:21:10|4272.5|4272.5|4273|4272.5|4273|4272.5|4272.5|4272|1646
1621588880000|2021-05-21 09:21:20|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|517
1621588890000|2021-05-21 09:21:30|4273.5|4273|4273.5|4273|4274|4273|4273.5|4273|2119
1621588900000|2021-05-21 09:21:40|4273|4272.5|4272.5|4272|4273.5|4272.5|4272.5|4271.5|4476
1621588910000|2021-05-21 09:21:50|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272|1487
1621588930000|2021-05-21 09:22:10|4274|4273|4274.5|4273.5|4274.5|4274|4274|4273|3313
1621588940000|2021-05-21 09:22:20|4274|4273|4273|4272.5|4274.5|4273|4272.5|4272|3990
1621588950000|2021-05-21 09:22:30|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4271.5|746
1621588960000|2021-05-21 09:22:40|4273.5|4273|4273.5|4273|4273.5|4273|4273|4272.5|1243
1621588970000|2021-05-21 09:22:50||4272.5||4273||4273||4272.5|254
1621588990000|2021-05-21 09:23:10|||||||||192
1621589020000|2021-05-21 09:23:40|||||||||682
1621589050000|2021-05-21 09:24:10|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|2885
1621589060000|2021-05-21 09:24:20|||||||||432
1621589070000|2021-05-21 09:24:30|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|4781
1621589080000|2021-05-21 09:24:40|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272.5|2410
1621589100000|2021-05-21 09:25:00|||||||||198
1621589110000|2021-05-21 09:25:10|4273|4272|4272.5|4272|4273|4272|4272.5|4272|188
1621589130000|2021-05-21 09:25:30|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|2897
1621589140000|2021-05-21 09:25:40|||||||||772
1621589150000|2021-05-21 09:25:50|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|1262
1621589160000|2021-05-21 09:26:00|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|1248
1621589170000|2021-05-21 09:26:10|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|1107
1621589180000|2021-05-21 09:26:20|4274|4273.5|4273|4272.5|4274.5|4273.5|4273|4272.5|2606
1621589190000|2021-05-21 09:26:30|4273.5|4272|4273|4272.5|4273.5|4273|4273|4272|6140
1621589200000|2021-05-21 09:26:40|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4271.5|4474
1621589210000|2021-05-21 09:26:50|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|2196
1621589220000|2021-05-21 09:27:00|||||||||372
1621589230000|2021-05-21 09:27:10||4272||4272.5||4272.5||4272|889
1621589240000|2021-05-21 09:27:20|4272.5|4272|4272.5|4272|4273|4272.5|4272.5|4271.5|3590
1621589250000|2021-05-21 09:27:30|||||||||1980
1621589260000|2021-05-21 09:27:40|||||||||1918
1621589270000|2021-05-21 09:27:50|||||||||6
1621589280000|2021-05-21 09:28:00|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|1509
1621589290000|2021-05-21 09:28:10||4271.5||4272||4272||4271.5|919
1621589300000|2021-05-21 09:28:20|4273|4272.5|4273.5|4272.5|4273.5|4273|4273|4272.5|1722
1621589310000|2021-05-21 09:28:30|4273||4273.5||4273.5||4273||62
1621589320000|2021-05-21 09:28:40||4273||4272.5||4273||4272.5|0
1621589340000|2021-05-21 09:29:00|4273||4273.5||4273.5||4273||0
1621589350000|2021-05-21 09:29:10|4273||4273.5||4273.5||4273||0
1621589360000|2021-05-21 09:29:20||4273||4272.5||4273||4272.5|606
1621589370000|2021-05-21 09:29:30|4274|4273|4274|4273|4274.5|4274|4274|4272.5|3259
1621589380000|2021-05-21 09:29:40|4273.5|4272.5|4272.5|4272|4274|4272.5|4272.5|4272|1914
1621589390000|2021-05-21 09:29:50|4272|4271|4273|4272|4273|4272|4271.5|4271|7892
1621589400000|2021-05-21 09:30:00|4272.5|4271.5|4272.5|4272|4273|4272|4272|4271.5|3442
1621589410000|2021-05-21 09:30:10|4273||4273||4273||4273||70
1621589420000|2021-05-21 09:30:20|4272.5|4272.5|4273|4272|4273|4272.5|4272.5|4272|3639
1621589430000|2021-05-21 09:30:30|4273.5|4272.5|4271.5|4271|4273.5|4273|4271.5|4271|5965
1621589440000|2021-05-21 09:30:40|4271|4270.5|4271|4270|4271|4270.5|4270.5|4269.5|2706
1621589450000|2021-05-21 09:30:50|4271.5|4270.5|4272.5|4271.5|4272.5|4272|4271.5|4270|3526
1621589460000|2021-05-21 09:31:00|4272|4271|4271.5|4270.5|4272|4271|4271.5|4270.5|418
1621589470000|2021-05-21 09:31:10|4271|4270|4271|4270|4271|4270|4271|4270|888
1621589480000|2021-05-21 09:31:20|||||||||151
1621589490000|2021-05-21 09:31:30|4270.5|4269.5|4270.5|4269.5|4270.5|4269.5|4270|4269.5|3083
1621589500000|2021-05-21 09:31:40||4270||4270||4270||4270|0
1621589510000|2021-05-21 09:31:50|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|269
1621589520000|2021-05-21 09:32:00|4269|4268.5|4269|4268.5|4269.5|4269|4269|4268.5|353
1621589530000|2021-05-21 09:32:10||4268||4268.5||4268.5||4268|516
1621589550000|2021-05-21 09:32:30|4268.5|4268|4268.5|4267.5|4268.5|4268|4268.5|4267.5|449
1621589560000|2021-05-21 09:32:40|4268|4267|4267|4266|4268|4267|4267|4266|818
1621589570000|2021-05-21 09:32:50|4267.5|4266.5|4268|4267.5|4268|4267.5|4267.5|4266.5|2730
1621589580000|2021-05-21 09:33:00|4268.5||4268.5||4268.5||4268.5||262
1621589590000|2021-05-21 09:33:10||4268||4268||4268||4268|267
1621589600000|2021-05-21 09:33:20|||||||||15
1621589620000|2021-05-21 09:33:40|||||||||200
1621589630000|2021-05-21 09:33:50|4269.5|4268.5|4269|4268.5|4269.5|4268.5|4269|4268.5|221
1621589650000|2021-05-21 09:34:10|||||||||962
1621589660000|2021-05-21 09:34:20|4269.5|4269|4270|4269|4270|4269|4269.5|4269|1649
1621589670000|2021-05-21 09:34:30|4270.5|4269.5|4270|4269|4270.5|4269.5|4269.5|4269|1160
1621589680000|2021-05-21 09:34:40|||||||||335
1621589690000|2021-05-21 09:34:50|4269.5||4269.5||4270||4269.5||506
1621589700000|2021-05-21 09:35:00|4270|4269.5|4271|4270.5|4271.5|4270.5|4269.5|4269|3641
1621589710000|2021-05-21 09:35:10||4270||4270||4270.5||4270|653
1621589720000|2021-05-21 09:35:20|4270.5||4271||4271||4270.5||52
1621589730000|2021-05-21 09:35:30|4270.5|4269.5|4270.5|4270|4271|4270|4270|4269.5|1638
1621589740000|2021-05-21 09:35:40|4271|4270.5|4271|4270|4271|4270.5|4271|4270|64
1621589750000|2021-05-21 09:35:50|||||||||349
1621589760000|2021-05-21 09:36:00|||||||||185
1621589770000|2021-05-21 09:36:10|4270.5|4270.5|4272|4271|4272|4271.5|4270.5|4270.5|1451
1621589780000|2021-05-21 09:36:20|4271.5|4271.5|4271.5|4271|4271.5|4271.5|4271.5|4271|3
1621589790000|2021-05-21 09:36:30|4271|4270.5|4272|4271|4272|4271|4271|4270.5|3236
1621589800000|2021-05-21 09:36:40|4271.5|4270.5|4272|4271|4272|4271|4271.5|4270.5|1295
1621589810000|2021-05-21 09:36:50|4271.5||4272||4272||4271.5||754
1621589820000|2021-05-21 09:37:00|4272.5|4271.5|4272.5|4272|4273.5|4272.5|4272|4271.5|781
1621589840000|2021-05-21 09:37:20|4272|4271.5|4272.5|4272|4273|4272|4272|4271.5|5691
1621589850000|2021-05-21 09:37:30|4273|4272.5|4272.5|4272|4273.5|4273|4272.5|4272|3954
1621589860000|2021-05-21 09:37:40|4272|4271.5|4273|4272|4273.5|4272|4271.5|4270.5|2616
1621589870000|2021-05-21 09:37:50|||||||||37
1621589880000|2021-05-21 09:38:00|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|220
1621589890000|2021-05-21 09:38:10|4272||4272||4272.5||4272||0
1621589900000|2021-05-21 09:38:20|4271.5|4271|4272|4271|4272|4271|4271.5|4271|138
1621589910000|2021-05-21 09:38:30|4271.5|4270.5|4271|4270.5|4271.5|4271|4271|4270.5|1201
1621589920000|2021-05-21 09:38:40||4270||4270.5||4270.5||4270|88
1621589930000|2021-05-21 09:38:50|4270.5|4270|4270.5|4269.5|4271|4270.5|4270|4269.5|838
1621589940000|2021-05-21 09:39:00||4270||4270||4270||4270|132
1621589950000|2021-05-21 09:39:10|4271|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270.5|343
1621589960000|2021-05-21 09:39:20||4271||4271||4271||4271|0
1621589970000|2021-05-21 09:39:30|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|233
1621589990000|2021-05-21 09:39:50|4272.5|4272|4274.5|4273.5|4275|4274|4272.5|4271.5|1899
1621590000000|2021-05-21 09:40:00|4274|4273|4273.5|4272|4274|4273|4273.5|4272|1465
1621590010000|2021-05-21 09:40:10|4273||4273||4273||4273||37
1621590030000|2021-05-21 09:40:30|4272.5|4271.5|4272|4271.5|4273|4272|4272|4271.5|1707
1621590060000|2021-05-21 09:41:00|4272.5|4272|4272.5|4271.5|4272.5|4272|4272|4271.5|1360
1621590070000|2021-05-21 09:41:10|4272||4272.5||4272.5||4272||0
1621590080000|2021-05-21 09:41:20||4272||4272||4272||4272|0
1621590090000|2021-05-21 09:41:30|4273|4272.5|4273|4272|4273|4272.5|4272.5|4272|673
1621590100000|2021-05-21 09:41:40|||||||||103
1621590110000|2021-05-21 09:41:50|4272.5||4272.5||4273||4272.5||535
1621590120000|2021-05-21 09:42:00|4272|4271.5|4272|4271|4272.5|4271.5|4271.5|4271|966
1621590130000|2021-05-21 09:42:10|||||||||13
1621590140000|2021-05-21 09:42:20||4271.5||4271.5||4271.5||4271.5|0
1621590150000|2021-05-21 09:42:30|4272.5|4272|4271.5|4271|4272.5|4272|4271.5|4270.5|2766
1621590160000|2021-05-21 09:42:40|4272|4270.5|4272|4271.5|4272|4271.5|4272|4270.5|137
1621590180000|2021-05-21 09:43:00|||||||||192
1621590210000|2021-05-21 09:43:30|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4271.5|2208
1621590220000|2021-05-21 09:43:40|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272.5|709
1621590230000|2021-05-21 09:43:50|4273|4272|4272|4271.5|4273.5|4272|4271.5|4271|2793
1621590250000|2021-05-21 09:44:10|4271.5|4271|4271.5|4270.5|4271.5|4271|4271|4270|358
1621590260000|2021-05-21 09:44:20|4271|4270|4271|4270|4271|4270.5|4270.5|4270|35
1621590270000|2021-05-21 09:44:30|4270.5|4269.5|4269.5|4269|4271|4269.5|4269.5|4269|2314
1621590280000|2021-05-21 09:44:40|4269|4268.5|4269|4268|4269|4268.5|4269|4268|283
1621590290000|2021-05-21 09:44:50|4268.5|4267.5|4268.5|4267.5|4268.5|4268|4268|4267.5|762
1621590300000|2021-05-21 09:45:00|4268|4267|4268|4267|4268|4267|4268|4267|0
1621590310000|2021-05-21 09:45:10|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|4267.5|4266.5|199
1621590320000|2021-05-21 09:45:20|4267|4266|4267|4266|4267|4266|4267|4266|28
1621590330000|2021-05-21 09:45:30|4266.5|4265.5|4266|4265|4266.5|4265.5|4266|4265|10
1621590340000|2021-05-21 09:45:40|4266.5|4265.5|4266|4265.5|4266.5|4265.5|4266|4265.5|1023
1621590350000|2021-05-21 09:45:50|4265.5|4265|4266|4265|4266|4265|4265.5|4265|770
1621590360000|2021-05-21 09:46:00|4265.5|4264.5|4266|4265|4266|4265|4265|4264.5|2494
1621590370000|2021-05-21 09:46:10|||||||||100
1621590380000|2021-05-21 09:46:20|4266.5|4265.5|4266.5|4265|4267|4266.5|4266.5|4265|1463
1621590390000|2021-05-21 09:46:30||4265.5||4265.5||4265.5||4265|93
1621590410000|2021-05-21 09:46:50|4267|4266|4267|4266.5|4267|4266.5|4267|4266|289
1621590440000|2021-05-21 09:47:20|4266.5|4266|4266.5|4265.5|4267|4266.5|4266.5|4265.5|1034
1621590450000|2021-05-21 09:47:30|4266|4265|4265.5|4264.5|4266|4265|4265|4264.5|666
1621590460000|2021-05-21 09:47:40|4265|4264|4265|4264|4265|4264|4264.5|4264|113
1621590480000|2021-05-21 09:48:00|4265.5|4264.5|4265.5|4264|4265.5|4264.5|4265|4264|1423
1621590490000|2021-05-21 09:48:10|4265||4265||4265||4265||0
1621590500000|2021-05-21 09:48:20|4265.5|4264.5|4265|4264.5|4265.5|4265|4265|4264.5|1554
1621590540000|2021-05-21 09:49:00|||||||||233
1621590570000|2021-05-21 09:49:30|4265.5|4265|4265.5|4264.5|4265.5|4265|4265.5|4264.5|1238
1621590580000|2021-05-21 09:49:40||4265||4264.5||4265||4264.5|0
1621590590000|2021-05-21 09:49:50||4265||4264.5||4265||4264.5|1535
1621590600000|2021-05-21 09:50:00|4266|4265|4265|4264|4266|4265|4264|4263.5|6858
1621590610000|2021-05-21 09:50:10|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|2249
1621590620000|2021-05-21 09:50:20|4265|4264|4266.5|4265.5|4266.5|4265.5|4265|4264|4149
1621590630000|2021-05-21 09:50:30|4267|4266|4266|4265.5|4267|4266.5|4265.5|4265|3315
1621590640000|2021-05-21 09:50:40|4266.5|4266|4266.5|4265.5|4267.5|4266.5|4266|4265.5|4312
1621590650000|2021-05-21 09:50:50|4266||4266.5||4266.5||4266||616
1621590660000|2021-05-21 09:51:00|4267|4266|4267|4266.5|4268|4267.5|4266.5|4266|3663
1621590670000|2021-05-21 09:51:10|4267.5|4267|4269.5|4268.5|4270|4269|4267.5|4266.5|5732
1621590680000|2021-05-21 09:51:20|4270|4269|4270.5|4269.5|4270.5|4269.5|4270|4269|245
1621590690000|2021-05-21 09:51:30|4271|4270|4270|4269|4271.5|4270.5|4270|4269|6450
1621590700000|2021-05-21 09:51:40|4269.5|4269.5|4269|4268|4270|4269.5|4268|4267|5074
1621590710000|2021-05-21 09:51:50|4268.5|4267.5|4267|4266|4269|4267.5|4267|4266|1961
1621590720000|2021-05-21 09:52:00|4267.5|4266.5|4267|4266|4268.5|4267.5|4267|4266|3316
1621590730000|2021-05-21 09:52:10|4266.5|4266.5|4267.5|4266.5|4268|4267|4266.5|4266|2203
1621590740000|2021-05-21 09:52:20|4267||4267||4267||4267||0
1621590750000|2021-05-21 09:52:30|4267.5|4267|4268.5|4267|4268.5|4267|4267.5|4267|2292
1621590760000|2021-05-21 09:52:40|4268|4267.5|4268.5|4267|4269|4268|4268|4267|3910
1621590770000|2021-05-21 09:52:50|4268|4267.5|4269|4268.5|4269|4268.5|4268|4267.5|382
1621590780000|2021-05-21 09:53:00|4269.5|4269|4267.5|4266|4270|4269|4267.5|4266|6032
1621590790000|2021-05-21 09:53:10|4268|4266.5|4268.5|4267|4269|4268|4268|4266|2254
1621590800000|2021-05-21 09:53:20|4268||4268||4268.5||4268||0
1621590810000|2021-05-21 09:53:30|4268.5|4267.5|4268.5|4267.5|4268.5|4268|4268|4267.5|2130
1621590820000|2021-05-21 09:53:40|4269.5|4268|4269.5|4268.5|4269.5|4269|4269|4268|2312
1621590830000|2021-05-21 09:53:50|4269|4268|4268.5|4267.5|4269.5|4268|4268|4267.5|1992
1621590840000|2021-05-21 09:54:00|4269|4268|4268.5|4267.5|4269.5|4268.5|4268|4267.5|3626
1621590850000|2021-05-21 09:54:10|4269|4268|4269.5|4268.5|4269.5|4268.5|4269|4268|1708
1621590860000|2021-05-21 09:54:20|4269|4268|4269|4268|4269.5|4268.5|4268|4267.5|1858
1621590870000|2021-05-21 09:54:30|4269.5|4268.5|4269.5|4268|4269.5|4269|4269.5|4268|2059
1621590880000|2021-05-21 09:54:40|4269|4268.5|4269.5|4268.5|4269.5|4269|4269|4268.5|2219
1621590890000|2021-05-21 09:54:50|4269|4268|4269|4268.5|4269.5|4268.5|4269|4268|440
1621590900000|2021-05-21 09:55:00|4269.5|4268|4269|4268.5|4269.5|4269|4269|4268|3213
1621590910000|2021-05-21 09:55:10|4269.5|4268|4270.5|4269.5|4270.5|4269.5|4269|4268|3120
1621590920000|2021-05-21 09:55:20|4271|4270|4271|4270|4271|4270.5|4271|4269.5|331
1621590930000|2021-05-21 09:55:30|4271.5|4270.5|4271|4270.5|4272|4271.5|4270.5|4270|3254
1621590940000|2021-05-21 09:55:40|4271.5|4271|4272|4271|4272.5|4271.5|4271.5|4271|5161
1621590950000|2021-05-21 09:55:50|4271.5|4270.5|4271|4270|4271.5|4271|4270.5|4270|3424
1621590960000|2021-05-21 09:56:00|4271.5|4270.5|4270.5|4269.5|4271.5|4271|4270.5|4269.5|4399
1621590970000|2021-05-21 09:56:10|4271|4270|4271|4270|4271.5|4270.5|4270.5|4269.5|3175
1621590980000|2021-05-21 09:56:20|4270.5|4269.5|4271|4270|4271|4270|4270.5|4269.5|0
1621590990000|2021-05-21 09:56:30|4271.5|4270.5|4270.5|4269.5|4271.5|4271|4270.5|4269.5|3354
1621591000000|2021-05-21 09:56:40|4270|4269|4270.5|4269.5|4270.5|4269.5|4269.5|4269|6511
1621591010000|2021-05-21 09:56:50|4270|4269|4269|4268.5|4270|4269|4269|4268.5|2556
1621591020000|2021-05-21 09:57:00|4269.5|4269|4270|4269|4270.5|4269.5|4269.5|4268.5|3495
1621591030000|2021-05-21 09:57:10|4269.5|4268.5|4269.5|4268.5|4270|4268.5|4269|4268|3997
1621591040000|2021-05-21 09:57:20|4269|4268|4267|4266|4269|4268|4266.5|4265.5|3727
1621591050000|2021-05-21 09:57:30|4267.5|4266.5|4266.5|4266|4267.5|4266.5|4266.5|4266|1374
1621591060000|2021-05-21 09:57:40|4267|4266.5|4267|4266.5|4269|4268|4266.5|4266.5|3242
1621591070000|2021-05-21 09:57:50|4267.5|4267|4267.5|4267|4268.5|4267.5|4267.5|4267|697
1621591080000|2021-05-21 09:58:00|4268|4266.5|4267.5|4267|4268.5|4268|4267.5|4266.5|2749
1621591090000|2021-05-21 09:58:10|4268|4267.5|4268.5|4267.5|4269|4268.5|4268|4267|2613
1621591100000|2021-05-21 09:58:20|4268|4267|4268|4267.5|4268|4267.5|4268|4267|44
1621591110000|2021-05-21 09:58:30|4268.5|4268|4270|4269|4270.5|4269.5|4268.5|4268|3486
1621591120000|2021-05-21 09:58:40|4269.5|4268.5|4270|4269.5|4270|4269.5|4269|4268|3396
1621591130000|2021-05-21 09:58:50|4270.5|4269|4270.5|4269.5|4270.5|4269.5|4270.5|4269|116
1621591140000|2021-05-21 09:59:00|4270|4270|4269.5|4268.5|4270.5|4270|4268.5|4268|7237
1621591150000|2021-05-21 09:59:10|4270|4268|4268|4267|4270.5|4269.5|4268|4267|4136
1621591160000|2021-05-21 09:59:20|4268.5|4267.5|4269|4268|4269|4268|4268.5|4267|2467
1621591170000|2021-05-21 09:59:30|4269.5|4268.5|4269.5|4268.5|4270|4269|4269|4268|44418
1621591180000|2021-05-21 09:59:40|4269|4268|4270|4268.5|4270|4269|4269|4268|2603
1621591190000|2021-05-21 09:59:50|4269.5|4268|4269|4268|4270|4268.5|4268.5|4268|857
1621591200000|2021-05-21 10:00:00|4268.5|4268.5|4266|4265|4269|4268.5|4266|4265|8099
1621591210000|2021-05-21 10:00:10|4265.5|4264.5|4264|4263|4266|4265|4264|4263|808
1621591220000|2021-05-21 10:00:20|4263.5|4262.5|4263.5|4262.5|4263.5|4263|4263|4262|965
1621591230000|2021-05-21 10:00:30|4263|4262|4263|4262.5|4263|4262.5|4263|4262|0
1621591240000|2021-05-21 10:00:40|4262.5|4262|4262|4261|4262.5|4262|4262|4261|636
1621591250000|2021-05-21 10:00:50|4261.5|4260.5|4260.5|4259|4261.5|4260.5|4260|4259|850
1621591260000|2021-05-21 10:01:00|4261|4259.5|4261|4260.5|4261.5|4260.5|4261|4259.5|1024
1621591270000|2021-05-21 10:01:10|4261.5|4261|4261.5|4261|4263|4261.5|4261.5|4261|250
1621591280000|2021-05-21 10:01:20|4262|4261.5|4262|4261|4263|4261.5|4262|4261|50
1621591290000|2021-05-21 10:01:30|4262.5|4261.5|4263|4262|4263.5|4262.5|4262.5|4261|149
1621591300000|2021-05-21 10:01:40|4263.5||4263||4263.5||4263||0
1621591310000|2021-05-21 10:01:50|4263.5|4262.5|4263.5|4262|4264|4262.5|4263|4262|0
1621591320000|2021-05-21 10:02:00|4264|4262.5|4264|4263|4264.5|4263|4264|4262.5|15
1621591340000|2021-05-21 10:02:20|||||||||7
1621591350000|2021-05-21 10:02:30|4263.5||4264||4264||4263.5||390
1621591370000|2021-05-21 10:02:50|4264.5|4263.5|4264.5|4263.5|4264.5|4264|4264|4263.5|672
1621591380000|2021-05-21 10:03:00|||||||||152
1621591400000|2021-05-21 10:03:20|4265|4264|4266|4265|4266|4265|4265|4264|932
1621591410000|2021-05-21 10:03:30|4265.5|4264.5|4265.5|4264.5|4265.5|4265|4265.5|4264.5|465
1621591420000|2021-05-21 10:03:40|4266|4265|4266|4265|4266|4265|4265.5|4265|0
1621591440000|2021-05-21 10:04:00|4266.5|4265.5|4267|4266|4267|4266|4266.5|4265.5|586
1621591460000|2021-05-21 10:04:20|4267.5|4266.5|4267.5|4266.5|4268.5|4267|4267.5|4266.5|562
1621591470000|2021-05-21 10:04:30|4267|4266|4267|4266|4267.5|4266|4266.5|4266|1612
1621591490000|2021-05-21 10:04:50|4266.5|4265.5|4265.5|4264.5|4266.5|4265.5|4265|4264.5|1211
1621591500000|2021-05-21 10:05:00|4266||4265.5||4266||4265.5||175
1621591510000|2021-05-21 10:05:10|4265||4265.5||4265.5||4265||35
1621591520000|2021-05-21 10:05:20|4266|4265|4266|4265|4266|4265|4265.5|4264.5|76
1621591530000|2021-05-21 10:05:30|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|80
1621591580000|2021-05-21 10:06:20|4266|4265|4265.5|4264.5|4266|4265|4265.5|4264.5|716
1621591590000|2021-05-21 10:06:30|||||||||2
1621591600000|2021-05-21 10:06:40|||||||||23
1621591610000|2021-05-21 10:06:50|4265||4265.5||4265.5||4265||0
1621591620000|2021-05-21 10:07:00|||||||||46
1621591630000|2021-05-21 10:07:10|4265|4264|4264.5|4263|4265|4264|4264|4263|1507
1621591640000|2021-05-21 10:07:20|4264|4263.5|4264.5|4263.5|4265|4264|4264|4263|229
1621591650000|2021-05-21 10:07:30|4265|4264|4265|4263.5|4265|4264|4265|4263.5|0
1621591660000|2021-05-21 10:07:40||4264||4263.5||4264||4263.5|0
1621591670000|2021-05-21 10:07:50|4265.5|4264|4266|4265|4266|4265|4265.5|4263.5|348
1621591680000|2021-05-21 10:08:00|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|42
1621591690000|2021-05-21 10:08:10|4266|4265|4265.5|4265|4266.5|4265|4265.5|4265|55
1621591700000|2021-05-21 10:08:20|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265|87
1621591710000|2021-05-21 10:08:30|4266|4265|4266|4265|4266|4265.5|4266|4265|0
1621591740000|2021-05-21 10:09:00|4265.5|4264.5|4265.5|4264|4265.5|4265|4265|4264|1402
1621591760000|2021-05-21 10:09:20|4265||4265||4265||4265||80
1621591770000|2021-05-21 10:09:30|4264.5||4265||4265||4264.5||87
1621591780000|2021-05-21 10:09:40|4264.5|4263.5|4263.5|4262.5|4264.5|4263.5|4263|4262|1041
1621591790000|2021-05-21 10:09:50|4263|4263|4263|4262|4263.5|4263|4263|4262|485
1621591800000|2021-05-21 10:10:00|4263.5|4262.5|4264.5|4263.5|4264.5|4263.5|4263.5|4262.5|1034
1621591810000|2021-05-21 10:10:10|||||||||246
1621591830000|2021-05-21 10:10:30|4264||4264||4264||4264||936
1621591850000|2021-05-21 10:10:50|4263.5|4262.5|4263.5|4263|4263.5|4263|4263.5|4262.5|13
1621591860000|2021-05-21 10:11:00|||||||||664
1621591870000|2021-05-21 10:11:10|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|289
1621591880000|2021-05-21 10:11:20||4263||4263||4263||4263|11
1621591890000|2021-05-21 10:11:30|4263.5||4264||4264||4263.5||120
1621591900000|2021-05-21 10:11:40|4263.5|4262.5|4262.5|4262|4263.5|4263|4262.5|4262|1151
1621591920000|2021-05-21 10:12:00|||||||||316
1621591930000|2021-05-21 10:12:10||4261.5||4262||4262||4261.5|550
1621591940000|2021-05-21 10:12:20|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|159
1621591960000|2021-05-21 10:12:40|4261.5|4261|4261.5|4260.5|4261.5|4261|4261.5|4260.5|591
1621591970000|2021-05-21 10:12:50|||||||||58
1621591980000|2021-05-21 10:13:00|4262|4261|4262.5|4261.5|4262.5|4262|4261.5|4261|1078
1621591990000|2021-05-21 10:13:10|4263|4262|4263.5|4263|4263.5|4263|4263|4262|373
1621592000000|2021-05-21 10:13:20||4262.5||4263||4263||4262.5|0
1621592010000|2021-05-21 10:13:30|4264|4263.5|4264.5|4263.5|4264.5|4264|4264|4263.5|411
1621592020000|2021-05-21 10:13:40|4264||4264.5||4264.5||4264||100
1621592040000|2021-05-21 10:14:00||4264||4264||4264||4264|0
1621592050000|2021-05-21 10:14:10|4265|4264.5|4265|4264|4265|4264.5|4264.5|4264|1354
1621592070000|2021-05-21 10:14:30|4265.5|4264.5|4266|4265.5|4266|4265.5|4265.5|4264.5|406
1621592080000|2021-05-21 10:14:40|||||||||113
1621592100000|2021-05-21 10:15:00|4266.5|4265|4265.5|4265|4266.5|4265|4265.5|4265|1424
1621592110000|2021-05-21 10:15:10|||||||||242
1621592120000|2021-05-21 10:15:20|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|213
1621592130000|2021-05-21 10:15:30|4266.5|4266|4266.5|4265.5|4266.5|4266|4266|4265.5|132
1621592140000|2021-05-21 10:15:40|4266||4266||4266||4266||0
1621592150000|2021-05-21 10:15:50|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4264.5|513
1621592160000|2021-05-21 10:16:00|4266||4266||4266||4266||33
1621592170000|2021-05-21 10:16:10|4265.5||4266||4266||4265.5||0
1621592180000|2021-05-21 10:16:20||4265.5||4265.5||4265.5||4265.5|1567
1621592190000|2021-05-21 10:16:30||4265||4265||4265||4265|54
1621592210000|2021-05-21 10:16:50|||||||||232
1621592220000|2021-05-21 10:17:00|||||||||57
1621592230000|2021-05-21 10:17:10||4265.5||4265.5||4265.5||4265.5|0
1621592240000|2021-05-21 10:17:20|4266.5||4266||4266.5||4266||367
1621592250000|2021-05-21 10:17:30|4266.5||4266||4266.5||4266||319
1621592260000|2021-05-21 10:17:40|4266.5|4265|4266|4265.5|4266.5|4265.5|4265.5|4265|933
1621592280000|2021-05-21 10:18:00|4265.5|4265|4264.5|4264|4266|4265.5|4264.5|4264|3047
1621592290000|2021-05-21 10:18:10|4265|4263.5|4265|4264|4265|4264|4264.5|4263.5|0
1621592300000|2021-05-21 10:18:20|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|59
1621592310000|2021-05-21 10:18:30||4265||4265||4265||4264.5|0
1621592330000|2021-05-21 10:18:50|4264.5|4264.5|4264|4263.5|4264.5|4264.5|4264|4263.5|2337
1621592340000|2021-05-21 10:19:00|4264.5||4264.5||4264.5||4264.5||452
1621592350000|2021-05-21 10:19:10|||||||||50
1621592380000|2021-05-21 10:19:40|4265|4264|4265|4263.5|4265|4264.5|4265|4263.5|359
1621592390000|2021-05-21 10:19:50|4265.5|4264|4266|4265|4266|4265.5|4265.5|4263.5|493
1621592410000|2021-05-21 10:20:10|4266.5|4265.5|4266|4265|4266.5|4265.5|4266|4265|719
1621592420000|2021-05-21 10:20:20|4265.5|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|571
1621592430000|2021-05-21 10:20:30|4265|4264.5|4265.5|4264.5|4265.5|4265|4265|4264.5|391
1621592440000|2021-05-21 10:20:40|4265||4265||4265.5||4265||118
1621592450000|2021-05-21 10:20:50|||||||||105
1621592460000|2021-05-21 10:21:00|4264.5|4264|4264.5|4263.5|4265|4264|4264|4263.5|154
1621592470000|2021-05-21 10:21:10|4264|4263|4263|4262.5|4264|4263|4263|4262.5|749
1621592480000|2021-05-21 10:21:20|4263.5|4263|4263.5|4262.5|4263.5|4263|4263.5|4262.5|144
1621592500000|2021-05-21 10:21:40|4263|4262|4263.5|4263|4263.5|4263|4263|4262|109
1621592510000|2021-05-21 10:21:50||4262.5||4262.5||4262.5||4262.5|27
1621592520000|2021-05-21 10:22:00|4263|4262|4263|4262|4263.5|4262|4262.5|4262|469
1621592530000|2021-05-21 10:22:10|4262.5||4262.5||4262.5||4262.5||59
1621592540000|2021-05-21 10:22:20|||||||||42
1621592550000|2021-05-21 10:22:30|4263|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|425
1621592560000|2021-05-21 10:22:40|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262|271
1621592570000|2021-05-21 10:22:50|4262.5|4262|4263|4262.5|4263|4262.5|4262.5|4262|598
1621592580000|2021-05-21 10:23:00|4262.5|4262|4262.5|4261|4263|4262|4262|4261|1316
1621592590000|2021-05-21 10:23:10||4261.5||4261.5||4261.5||4261.5|0
1621592620000|2021-05-21 10:23:40|4262||4262||4262||4262||25
1621592640000|2021-05-21 10:24:00|4261.5|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|732
1621592650000|2021-05-21 10:24:10|4261||4261.5||4261.5||4261||158
1621592670000|2021-05-21 10:24:30||4261||4261||4261||4261|144
1621592680000|2021-05-21 10:24:40|||||||||2
1621592700000|2021-05-21 10:25:00|4262|4261.5|4262|4261|4262|4261.5|4261.5|4261|712
1621592710000|2021-05-21 10:25:10||4261.5||4261.5||4261.5||4261.5|57
1621592720000|2021-05-21 10:25:20||4261||4261||4261.5||4261|291
1621592730000|2021-05-21 10:25:30|4262.5|4261.5|4262.5|4262|4262.5|4262|4262.5|4261.5|182
1621592740000|2021-05-21 10:25:40|4263|4262.5|4263|4262|4263|4262.5|4262.5|4262|1082
1621592750000|2021-05-21 10:25:50|||||||||23
1621592770000|2021-05-21 10:26:10|4263.5|4262.5|4264|4263.5|4264|4263.5|4263.5|4262|1986
1621592790000|2021-05-21 10:26:30|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|596
1621592820000|2021-05-21 10:27:00|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|209
1621592830000|2021-05-21 10:27:10||4264||4264||4264||4264|447
1621592840000|2021-05-21 10:27:20||4264.5||4264.5||4264.5||4264.5|0
1621592850000|2021-05-21 10:27:30|4265.5|4265|4265.5|4265|4266|4265|4265.5|4264.5|747
1621592860000|2021-05-21 10:27:40|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|265
1621592870000|2021-05-21 10:27:50|4265.5|4265|4265|4264|4265.5|4265|4264.5|4264|2478
1621592880000|2021-05-21 10:28:00|4264.5||4265||4265||4264.5||0
1621592900000|2021-05-21 10:28:20|4264.5|4263.5|4264.5|4263.5|4264.5|4263.5|4264|4263.5|591
1621592910000|2021-05-21 10:28:30|4264||4264||4264||4264||0
1621592920000|2021-05-21 10:28:40|4263.5|4263|4263.5|4262.5|4263.5|4263|4263.5|4262.5|377
1621592930000|2021-05-21 10:28:50||4263||4262.5||4263||4262.5|142
1621592950000|2021-05-21 10:29:10|4264|4263|4264|4263|4264|4263.5|4264|4263|115
1621592960000|2021-05-21 10:29:20|4264.5|4263.5|4264.5|4264|4264.5|4264|4264.5|4263.5|316
1621592990000|2021-05-21 10:29:50|||||||||21
1621593000000|2021-05-21 10:30:00|4264|4263.5|4264.5|4263.5|4264.5|4264|4264|4263|824
1621593010000|2021-05-21 10:30:10|4265|4264|4265|4264|4265|4264|4265|4264|245
1621593020000|2021-05-21 10:30:20|4264.5|4263.5|4265|4264|4265|4264|4264.5|4263.5|0
1621593030000|2021-05-21 10:30:30|4264.5||4265||4265||4264.5||368
1621593040000|2021-05-21 10:30:40|4264.5||4264.5||4265||4264.5||0
1621593050000|2021-05-21 10:30:50|4265||4265||4265||4265||0
1621593060000|2021-05-21 10:31:00|4264.5||4265||4265||4264.5||0
1621593070000|2021-05-21 10:31:10|4265.5|4264.5|4265|4264.5|4265.5|4265|4265|4264|2363
1621593080000|2021-05-21 10:31:20||4264||4264||4264.5||4264|0
1621593090000|2021-05-21 10:31:30|4265.5|4264.5|4265.5|4265|4265.5|4265|4265.5|4264.5|681
1621593100000|2021-05-21 10:31:40||4264.5||4264.5||4265||4264.5|193
1621593120000|2021-05-21 10:32:00|4265||4265.5||4265.5||4265||6
1621593150000|2021-05-21 10:32:30|4265|4264|4265|4264|4265|4264.5|4264.5|4264|2160
1621593160000|2021-05-21 10:32:40|||||||||64
1621593210000|2021-05-21 10:33:30|4265.5|4264.5|4265.5|4265|4265.5|4265|4265.5|4264.5|212
1621593220000|2021-05-21 10:33:40|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|930
1621593230000|2021-05-21 10:33:50|4265.5|4265|4265.5|4265|4266|4265|4265.5|4265|241
1621593240000|2021-05-21 10:34:00|||||||||53
1621593270000|2021-05-21 10:34:30|4266|4265.5|4267|4266.5|4267|4266.5|4266|4265|3806
1621593280000|2021-05-21 10:34:40|||||||||61
1621593290000|2021-05-21 10:34:50|||||||||114
1621593300000|2021-05-21 10:35:00|||||||||109
1621593310000|2021-05-21 10:35:10|4266.5|4266|4266.5|4266|4267|4266.5|4266.5|4266|1543
1621593330000|2021-05-21 10:35:30|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|150
1621593340000|2021-05-21 10:35:40|4266.5|4266|4266|4265|4267|4266|4266|4265|1123
1621593350000|2021-05-21 10:35:50|||||||||250
1621593360000|2021-05-21 10:36:00|4265.5||4266||4266||4265.5||0
1621593380000|2021-05-21 10:36:20|4265.5||4266||4266||4265.5||300
1621593390000|2021-05-21 10:36:30|4265.5|4264.5|4264.5|4264|4266|4264.5|4264.5|4264|1099
1621593400000|2021-05-21 10:36:40|4264|4263.5|4262|4261|4264|4263.5|4262|4261|2671
1621593410000|2021-05-21 10:36:50|4261.5|4261.5|4262|4261.5|4262|4261.5|4261.5|4261.5|295
1621593420000|2021-05-21 10:37:00|4262.5|4262|4262.5|4261.5|4262.5|4262|4262.5|4261.5|547
1621593430000|2021-05-21 10:37:10|||||||||15
1621593440000|2021-05-21 10:37:20|4262||4262.5||4262.5||4262||0
1621593450000|2021-05-21 10:37:30|4263|4262|4263|4262.5|4263|4262.5|4263|4262|301
1621593460000|2021-05-21 10:37:40|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4262.5|214
1621593470000|2021-05-21 10:37:50|||||||||250
1621593480000|2021-05-21 10:38:00|4264|4263.5|4264|4263|4264|4263.5|4264|4263|507
1621593490000|2021-05-21 10:38:10|4263.5|4263.5|4263.5|4263|4263.5|4263.5|4263.5|4263|564
1621593500000|2021-05-21 10:38:20|4264|4263.5|4264|4263|4264|4263.5|4264|4263|46
1621593510000|2021-05-21 10:38:30||4263.5||4263.5||4263.5||4263.5|0
1621593520000|2021-05-21 10:38:40|4263.5|4263|4263.5|4263|4263.5|4263|4263|4262.5|729
1621593530000|2021-05-21 10:38:50|||||||||12
1621593540000|2021-05-21 10:39:00||4262.5||4262.5||4262.5||4262.5|5
1621593560000|2021-05-21 10:39:20|||||||||120
1621593580000|2021-05-21 10:39:40|4263|4262|4263|4262|4263.5|4262|4262.5|4261.5|823
1621593600000|2021-05-21 10:40:00|4262.5||4263||4263||4262.5||0
1621593640000|2021-05-21 10:40:40|4262.5||4263||4263||4262.5||241
1621593660000|2021-05-21 10:41:00|4262.5||4263||4263||4262.5||190
1621593670000|2021-05-21 10:41:10|4262.5|4261.5|4261.5|4261|4263|4261.5|4261.5|4261|1840
1621593680000|2021-05-21 10:41:20|||||||||203
1621593700000|2021-05-21 10:41:40|4261|4260.5|4261.5|4260.5|4261.5|4260.5|4261|4260|1372
1621593710000|2021-05-21 10:41:50|4261|4260|4261.5|4260|4261.5|4260|4261|4260|0
1621593720000|2021-05-21 10:42:00|4261||4261||4261||4261||0
1621593730000|2021-05-21 10:42:10|4260.5|4259.5|4260|4259.5|4260.5|4259.5|4260|4259|1184
1621593740000|2021-05-21 10:42:20|4260.5|4260|4260.5|4259.5|4260.5|4260|4260.5|4259.5|960
1621593750000|2021-05-21 10:42:30|4260||4260||4260||4260||0
1621593760000|2021-05-21 10:42:40|||||||||450
1621593780000|2021-05-21 10:43:00|4259.5|4259|4259.5|4258.5|4259.5|4259|4259|4258.5|1609
1621593800000|2021-05-21 10:43:20|4259|4258|4260|4259.5|4260|4259.5|4259|4258|3677
1621593810000|2021-05-21 10:43:30|4260.5|4260|4260|4259|4260.5|4260|4260|4259|501
1621593820000|2021-05-21 10:43:40|4260.5|4259.5|4260|4259.5|4260.5|4259.5|4260|4259|0
1621593830000|2021-05-21 10:43:50|4260.5|4259|4260.5|4259.5|4260.5|4259.5|4260.5|4259|310
1621593840000|2021-05-21 10:44:00|4260|4260|4260.5|4259.5|4260.5|4260|4260|4259.5|352
1621593860000|2021-05-21 10:44:20|4260|4259|4258|4256.5|4260|4259.5|4257.5|4256.5|2742
1621593870000|2021-05-21 10:44:30|4258.5|4257|4260|4259|4260|4259|4258.5|4257|2545
1621593890000|2021-05-21 10:44:50|4259.5|4258.5|4259.5|4258|4259.5|4258.5|4258.5|4257.5|1579
1621593900000|2021-05-21 10:45:00|4260|4258.5|4260.5|4259|4260.5|4259.5|4260|4258.5|0
1621593910000|2021-05-21 10:45:10|||||||||116
1621593920000|2021-05-21 10:45:20|4260||4259.5||4260||4259.5||341
1621593930000|2021-05-21 10:45:30|4260|4259.5|4260.5|4259|4260.5|4259.5|4260|4259|76
1621593940000|2021-05-21 10:45:40|4260||4260||4260||4260||0
1621593960000|2021-05-21 10:46:00|4259.5||4259.5||4260||4259.5||88
1621593980000|2021-05-21 10:46:20|4259|4258.5|4259.5|4258.5|4259.5|4259|4259|4258.5|1314
1621593990000|2021-05-21 10:46:30||4259||4258.5||4259||4258.5|0
1621594010000|2021-05-21 10:46:50|4260|4259|4260|4259|4260.5|4259.5|4260|4259|609
1621594020000|2021-05-21 10:47:00|||||||||274
1621594040000|2021-05-21 10:47:20||4259.5||4259.5||4259.5||4259.5|44
1621594050000|2021-05-21 10:47:30|4260.5|4260|4260.5|4259.5|4260.5|4260|4260.5|4259.5|530
1621594060000|2021-05-21 10:47:40|||||||||2
1621594080000|2021-05-21 10:48:00||4260||4260||4260||4260|257
1621594100000|2021-05-21 10:48:20|4261|4260.5|4261|4260.5|4262|4261|4261|4260|1962
1621594110000|2021-05-21 10:48:30|4261.5||4261.5||4261.5||4261.5||145
1621594120000|2021-05-21 10:48:40|4261||4261||4261||4261||856
1621594150000|2021-05-21 10:49:10|4260.5|4260|4260.5|4260|4261|4260|4260|4259.5|1550
1621594160000|2021-05-21 10:49:20|4260|4259.5|4259.5|4258.5|4260.5|4259.5|4259.5|4258.5|569
1621594180000|2021-05-21 10:49:40|4260|4259|4260.5|4259.5|4260.5|4259.5|4260|4259|185
1621594200000|2021-05-21 10:50:00|4260|4259|4260|4259|4260|4259|4260|4259|22
1621594210000|2021-05-21 10:50:10|4260.5|4259.5|4260.5|4260|4261|4260|4260.5|4259.5|270
1621594220000|2021-05-21 10:50:20|4261||4261||4261||4261||0
1621594230000|2021-05-21 10:50:30|4261.5||4261||4261.5||4261||0
1621594240000|2021-05-21 10:50:40|4260.5|4259.5|4260.5|4259.5|4261|4260|4260|4259.5|1202
1621594250000|2021-05-21 10:50:50|4261||4261||4261||4260.5||0
1621594260000|2021-05-21 10:51:00|4260.5||4260.5||4260.5||4260.5||105
1621594270000|2021-05-21 10:51:10||4260||4260||4260||4260|0
1621594280000|2021-05-21 10:51:20|||||||||82
1621594290000|2021-05-21 10:51:30|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|329
1621594300000|2021-05-21 10:51:40|4259.5|4259|4259.5|4259|4260|4259.5|4259.5|4259|525
1621594310000|2021-05-21 10:51:50|||||||||55
1621594320000|2021-05-21 10:52:00|||||||||357
1621594330000|2021-05-21 10:52:10|||||||||57
1621594340000|2021-05-21 10:52:20|4260|4259.5|4260|4259|4260|4259.5|4259.5|4259|1544
1621594350000|2021-05-21 10:52:30|4259.5|4259.5|4260|4259|4260|4259.5|4259.5|4259|777
1621594370000|2021-05-21 10:52:50|4260.5|4259.5|4260.5|4259|4260.5|4260|4260|4259|229
1621594390000|2021-05-21 10:53:10||4259.5||4259.5||4259.5||4259.5|57
1621594410000|2021-05-21 10:53:30|4260||4260.5||4260.5||4260||145
1621594420000|2021-05-21 10:53:40|4260||4260.5||4260.5||4260||154
1621594430000|2021-05-21 10:53:50|4260||4260.5||4260.5||4260||0
1621594490000|2021-05-21 10:54:50||4260||4260||4260||4260|15
1621594500000|2021-05-21 10:55:00|4261|4260.5|4261.5|4260|4261.5|4260.5|4261|4260|3959
1621594510000|2021-05-21 10:55:10|4262|4260.5|4262.5|4261.5|4262.5|4261.5|4262|4260.5|3850
1621594520000|2021-05-21 10:55:20|4263|4262|4263.5|4263|4263.5|4263|4263|4262|2798
1621594530000|2021-05-21 10:55:30|4263|4262.5|4265|4264|4265|4264|4263|4262.5|1407
1621594540000|2021-05-21 10:55:40|4264.5|4263.5|4263|4262|4265|4263.5|4262.5|4262|6496
1621594550000|2021-05-21 10:55:50|4262.5|4262.5|4263.5|4262.5|4263.5|4262.5|4262.5|4262.5|132
1621594560000|2021-05-21 10:56:00|4263|4262|4263|4262|4263.5|4262|4263|4262|1058
1621594590000|2021-05-21 10:56:30|4262.5|4261.5|4262|4261|4263|4261.5|4262|4261|2930
1621594620000|2021-05-21 10:57:00|||||||||17
1621594630000|2021-05-21 10:57:10|4261.5||4262||4262||4261.5||221
1621594650000|2021-05-21 10:57:30|4262.5|4261.5|4262.5|4261.5|4262.5|4262|4262.5|4261.5|106
1621594660000|2021-05-21 10:57:40|4262||4262.5||4262.5||4262||0
1621594670000|2021-05-21 10:57:50|4262||4262.5||4262.5||4262||0
1621594680000|2021-05-21 10:58:00|4262|4261|4261|4260.5|4262.5|4261|4260.5|4260|3706
1621594690000|2021-05-21 10:58:10|4260.5|4260|4261|4260|4261|4260|4260.5|4260|37
1621594710000|2021-05-21 10:58:30|4261.5|4260.5|4261|4260|4261.5|4261|4261|4260|581
1621594720000|2021-05-21 10:58:40|4261.5|4260.5|4261.5|4260|4261.5|4260.5|4261|4260|286
1621594740000|2021-05-21 10:59:00|4261||4261||4261||4260.5||25
1621594750000|2021-05-21 10:59:10|||||||||16
1621594760000|2021-05-21 10:59:20|4260.5|4260.5|4263|4262|4263|4262|4260.5|4260.5|2447
1621594780000|2021-05-21 10:59:40|4262.5||4263||4263||4262.5||86
1621594790000|2021-05-21 10:59:50|4262.5|4261.5|4262|4261.5|4262.5|4262|4262|4261.5|1244
1621594800000|2021-05-21 11:00:00|4262.5|4262|4263|4261.5|4263|4262|4262.5|4261.5|107
1621594810000|2021-05-21 11:00:10|4262.5|4262|4263.5|4262.5|4263.5|4262.5|4262.5|4262|739
1621594820000|2021-05-21 11:00:20|||||||||16
1621594840000|2021-05-21 11:00:40|4263||4263||4263||4263||0
1621594850000|2021-05-21 11:00:50|4263.5|4263|4264.5|4263.5|4264.5|4263.5|4263.5|4262.5|933
1621594860000|2021-05-21 11:01:00|4264|4264|4265|4264|4265|4264|4264|4264|40
1621594870000|2021-05-21 11:01:10|4264.5||4265||4265||4264.5||83
1621594880000|2021-05-21 11:01:20|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|15
1621594890000|2021-05-21 11:01:30|4265|4264|4265|4264|4265|4264|4265|4264|290
1621594900000|2021-05-21 11:01:40|4265.5|4264.5|4265.5|4264|4265.5|4264.5|4265|4264|609
1621594910000|2021-05-21 11:01:50|4265||4265.5||4265.5||4265||0
1621594920000|2021-05-21 11:02:00|4265||4264.5||4265||4264.5||521
1621594930000|2021-05-21 11:02:10|||||||||66
1621594940000|2021-05-21 11:02:20|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|62
1621594950000|2021-05-21 11:02:30|4265.5|4265|4266|4265|4266|4265|4265.5|4265|492
1621594960000|2021-05-21 11:02:40|4266.5|4265.5|4267|4265.5|4267|4265.5|4266.5|4265.5|0
1621594970000|2021-05-21 11:02:50|4266.5|4266|4267|4266|4267.5|4266|4266.5|4266|0
1621594980000|2021-05-21 11:03:00|4266.5|4266.5|4267.5|4266.5|4267.5|4266.5|4266.5|4266.5|300
1621594990000|2021-05-21 11:03:10|4267|4266|4267|4266.5|4267|4266.5|4267|4266|222
1621595000000|2021-05-21 11:03:20|4267.5|4267|4267.5|4266.5|4267.5|4267|4267|4266.5|1291
1621595010000|2021-05-21 11:03:30|4267||4267.5||4267.5||4267||175
1621595020000|2021-05-21 11:03:40|4268|4267|4268|4267|4268|4267|4267.5|4267|203
1621595030000|2021-05-21 11:03:50|4267.5|4266.5|4267.5|4266.5|4268|4267|4266.5|4265.5|3913
1621595070000|2021-05-21 11:04:30|||||||||30
1621595080000|2021-05-21 11:04:40|4268|4267|4268.5|4267.5|4269|4268|4268|4267|1230
1621595110000|2021-05-21 11:05:10|4268|4267|4268|4267.5|4268.5|4267.5|4267.5|4267|1804
1621595120000|2021-05-21 11:05:20||4267||4267||4267||4267|5
1621595140000|2021-05-21 11:05:40|4267.5|4266.5|4266.5|4266|4267.5|4266.5|4266.5|4266|2022
1621595190000|2021-05-21 11:06:30|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|691
1621595200000|2021-05-21 11:06:40|4266||4266||4266.5||4266||215
1621595230000|2021-05-21 11:07:10|4266.5|4266|4266.5|4265.5|4266.5|4266|4266.5|4265.5|1712
1621595240000|2021-05-21 11:07:20|||||||||100
1621595250000|2021-05-21 11:07:30|4266||4266||4266.5||4266||0
1621595260000|2021-05-21 11:07:40|4266.5||4266.5||4266.5||4266.5||5
1621595270000|2021-05-21 11:07:50|4267|4266|4267|4266|4267|4266|4267|4266|158
1621595280000|2021-05-21 11:08:00|4267.5|4266.5|4268|4267|4268|4267|4267.5|4266.5|167
1621595290000|2021-05-21 11:08:10|4268.5|4267.5|4269|4267.5|4269|4268|4268.5|4267.5|351
1621595310000|2021-05-21 11:08:30|4269.5|4268|4269.5|4268.5|4269.5|4268.5|4269.5|4268|213
1621595320000|2021-05-21 11:08:40|4270|4269|4270|4269|4270|4269.5|4270|4269|1160
1621595330000|2021-05-21 11:08:50|4269.5||4269.5||4269.5||4269.5||133
1621595340000|2021-05-21 11:09:00|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|1555
1621595350000|2021-05-21 11:09:10|4269.5||4269.5||4269.5||4269.5||373
1621595370000|2021-05-21 11:09:30|||||||||100
1621595390000|2021-05-21 11:09:50|4270|4269|4270|4269|4270|4269|4269.5|4269|2358
1621595400000|2021-05-21 11:10:00|4269.5||4270||4270||4269.5||135
1621595410000|2021-05-21 11:10:10|4269.5||4270||4270||4269.5||0
1621595420000|2021-05-21 11:10:20|4269.5||4270||4270||4269.5||0
1621595440000|2021-05-21 11:10:40|||||||||200
1621595460000|2021-05-21 11:11:00||4269.5||4269||4269.5||4269|0
1621595470000|2021-05-21 11:11:10|4270.5|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|621
1621595480000|2021-05-21 11:11:20||4269.5||4269.5||4269.5||4269.5|25
1621595490000|2021-05-21 11:11:30|4270|4269|4269|4268.5|4270.5|4269|4269|4268.5|3398
1621595500000|2021-05-21 11:11:40|4269.5|4269|4269.5|4268.5|4270|4269|4269.5|4268.5|106
1621595510000|2021-05-21 11:11:50|4269|4268|4269|4267.5|4269.5|4268|4268.5|4267.5|1153
1621595520000|2021-05-21 11:12:00|||||||||412
1621595530000|2021-05-21 11:12:10|4268.5|4268|4268.5|4267.5|4268.5|4268|4268.5|4267.5|30
1621595540000|2021-05-21 11:12:20|4269|4268|4270.5|4270|4270.5|4270|4269|4268|299
1621595550000|2021-05-21 11:12:30||4269.5||4270||4270||4269.5|0
1621595560000|2021-05-21 11:12:40|4271|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270.5|617
1621595580000|2021-05-21 11:13:00|||||||||140
1621595590000|2021-05-21 11:13:10|4271|4270|4270.5|4269.5|4271|4270|4270.5|4269.5|836
1621595620000|2021-05-21 11:13:40|4271|4270|4271.5|4270.5|4271.5|4270.5|4271|4269.5|608
1621595640000|2021-05-21 11:14:00|4271|4270|4271|4270|4271|4270|4270.5|4270|392
1621595650000|2021-05-21 11:14:10|||||||||200
1621595660000|2021-05-21 11:14:20||4270.5||4270.5||4270.5||4270.5|157
1621595670000|2021-05-21 11:14:30|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|503
1621595680000|2021-05-21 11:14:40|||||||||406
1621595700000|2021-05-21 11:15:00|4272|4271.5|4272|4271|4272|4271.5|4271.5|4271|534
1621595710000|2021-05-21 11:15:10|4271.5|4270.5|4271|4270.5|4271.5|4270.5|4271|4270.5|1004
1621595720000|2021-05-21 11:15:20|||||||||15
1621595740000|2021-05-21 11:15:40|4270.5|4270|4270.5|4269.5|4270.5|4270|4270.5|4269.5|1056
1621595760000|2021-05-21 11:16:00|4270|4269|4269.5|4269|4270|4269|4269.5|4268.5|329
1621595770000|2021-05-21 11:16:10|||||||||10
1621595780000|2021-05-21 11:16:20|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|133
1621595790000|2021-05-21 11:16:30|4269.5|4269|4270.5|4269.5|4270.5|4269.5|4269.5|4269|1304
1621595800000|2021-05-21 11:16:40|4271|4270|4271|4270|4271|4270|4271|4270|0
1621595850000|2021-05-21 11:17:30|4270.5|4269.5|4269.5|4268.5|4270.5|4269.5|4269.5|4268.5|948
1621595870000|2021-05-21 11:17:50|||||||||25
1621595880000|2021-05-21 11:18:00|||||||||57
1621595900000|2021-05-21 11:18:20|4270|4269|4270|4269|4270.5|4269.5|4270|4269|250
1621595930000|2021-05-21 11:18:50|4269.5||4270||4270||4269.5||88
1621595950000|2021-05-21 11:19:10|||||||||68
1621595960000|2021-05-21 11:19:20|||||||||100
1621595980000|2021-05-21 11:19:40|||||||||28
1621596010000|2021-05-21 11:20:10|||||||||70
1621596020000|2021-05-21 11:20:20|4270.5|4269.5|4270.5|4269.5|4270.5|4270|4270|4269|1821
1621596030000|2021-05-21 11:20:30|4270||4270||4270||4270||0
1621596040000|2021-05-21 11:20:40|4270.5||4270||4270.5||4270||1185
1621596050000|2021-05-21 11:20:50|4270.5||4270.5||4270.5||4270.5||2560
1621596060000|2021-05-21 11:21:00|4270||4270||4270||4270||12
1621596090000|2021-05-21 11:21:30|4270.5||4270.5||4270.5||4270||1126
1621596100000|2021-05-21 11:21:40|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|891
1621596110000|2021-05-21 11:21:50|4270|4269.5|4270.5|4270|4271|4270|4270|4269.5|1187
1621596120000|2021-05-21 11:22:00|4271|4269.5|4271|4270|4271|4270|4271|4269.5|175
1621596140000|2021-05-21 11:22:20|4271.5|4270.5|4272.5|4271.5|4273|4272.5|4271.5|4270.5|1353
1621596150000|2021-05-21 11:22:30||4271||4271||4271.5||4271|0
1621596160000|2021-05-21 11:22:40||4271.5||4271||4271.5||4271|0
1621596170000|2021-05-21 11:22:50|4272||4272||4272||4272||27
1621596180000|2021-05-21 11:23:00|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|4272.5|4271|40
1621596190000|2021-05-21 11:23:10|||||||||15
1621596210000|2021-05-21 11:23:30|||||||||900
1621596260000|2021-05-21 11:24:20|4272||4272||4272||4272||2
1621596270000|2021-05-21 11:24:30|||||||||689
1621596280000|2021-05-21 11:24:40|4271.5|4271|4272|4271|4272|4271|4271.5|4271|1242
1621596300000|2021-05-21 11:25:00||4271.5||4271||4271.5||4271|50
1621596310000|2021-05-21 11:25:10|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|4272.5|4271|633
1621596330000|2021-05-21 11:25:30|4272||4272||4272||4272||9
1621596340000|2021-05-21 11:25:40|4271.5|4271|4271.5|4271|4272|4271|4271.5|4271|624
1621596350000|2021-05-21 11:25:50|4271|4270.5|4271|4270.5|4271|4270.5|4270.5|4270|737
1621596360000|2021-05-21 11:26:00|4270.5|4270|4270.5|4270|4271|4270|4270.5|4270|310
1621596410000|2021-05-21 11:26:50|4270|4269.5|4270|4269.5|4270.5|4270|4270|4269.5|356
1621596420000|2021-05-21 11:27:00|4270.5|4270|4271.5|4271|4271.5|4271|4270|4270|2630
1621596430000|2021-05-21 11:27:10|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|213
1621596440000|2021-05-21 11:27:20|||||||||100
1621596450000|2021-05-21 11:27:30|4273|4272.5|4273|4272|4273.5|4273|4272.5|4272|930
1621596480000|2021-05-21 11:28:00||4272.5||4272.5||4272.5||4272.5|71
1621596500000|2021-05-21 11:28:20|4272.5|4272|4273|4272|4273|4272|4272.5|4272|425
1621596540000|2021-05-21 11:29:00||4272.5||4272||4272.5||4272|0
1621596560000|2021-05-21 11:29:20|4272.5|4271.5|4272|4271|4272.5|4272|4271.5|4270.5|3334
1621596570000|2021-05-21 11:29:30||4270.5||4271||4271||4270.5|0
1621596600000|2021-05-21 11:30:00|||||||||2000
1621596670000|2021-05-21 11:31:10|4271.5||4271.5||4271.5||4271.5||0
1621596680000|2021-05-21 11:31:20|4272|4271.5|4272|4271.5|4272|4271.5|4271.5|4271|1428
1621596690000|2021-05-21 11:31:30|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4270.5|1384
1621596720000|2021-05-21 11:32:00|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|623
1621596730000|2021-05-21 11:32:10|4270.5|4270|4270|4269|4270.5|4270|4270|4269|1530
1621596740000|2021-05-21 11:32:20|4269.5|4268.5|4269.5|4268.5|4269.5|4268.5|4269.5|4268.5|102
1621596760000|2021-05-21 11:32:40|4269|4268|4268.5|4267.5|4269|4268|4268|4267.5|174
1621596770000|2021-05-21 11:32:50|4268|4267|4268.5|4267.5|4268.5|4267.5|4268|4267|596
1621596780000|2021-05-21 11:33:00||4267||4267.5||4267.5||4267|0
1621596790000|2021-05-21 11:33:10|4268|4267|4268|4267.5|4268|4267.5|4268|4267|3
1621596800000|2021-05-21 11:33:20||4267||4267||4267||4267|15
1621596810000|2021-05-21 11:33:30|4268.5|4267.5|4268|4267.5|4268.5|4268|4268|4267.5|1778
1621596820000|2021-05-21 11:33:40||4267||4267||4267.5||4267|117
1621596830000|2021-05-21 11:33:50||4267.5||4267||4267.5||4267|329
1621596840000|2021-05-21 11:34:00||4267.5||4267.5||4267.5||4267.5|0
1621596850000|2021-05-21 11:34:10|4268.5|4268|4268.5|4267.5|4268.5|4268|4268.5|4267.5|1575
1621596860000|2021-05-21 11:34:20||4268||4268||4268||4268|0
1621596870000|2021-05-21 11:34:30||4267.5||4267.5||4267.5||4267.5|319
1621596880000|2021-05-21 11:34:40|||||||||15
1621596890000|2021-05-21 11:34:50||4268||4267.5||4268||4267.5|0
1621596900000|2021-05-21 11:35:00||4268||4268||4268||4268|64
1621596910000|2021-05-21 11:35:10|4269|4268.5|4269|4268|4269|4268.5|4269|4268|1882
1621596920000|2021-05-21 11:35:20|4269.5|4268.5|4270|4269|4270|4269.5|4269.5|4268.5|991
1621596940000|2021-05-21 11:35:40|4270.5|4269.5|4270|4269|4271|4270|4270|4269|3250
1621596950000|2021-05-21 11:35:50||4269.5||4269.5||4269.5||4269.5|0
1621596970000|2021-05-21 11:36:10|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|885
1621596980000|2021-05-21 11:36:20|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|329
1621596990000|2021-05-21 11:36:30|4271||4271||4271||4271||90
1621597000000|2021-05-21 11:36:40|4271.5|4270.5|4272.5|4271.5|4272.5|4271.5|4271.5|4270|353
1621597010000|2021-05-21 11:36:50|4272||4272.5||4272.5||4272||100
1621597060000|2021-05-21 11:37:40|4272||4272||4272||4272||0
1621597070000|2021-05-21 11:37:50|4271.5|4271|4271.5|4271|4272|4271.5|4271.5|4271|2564
1621597080000|2021-05-21 11:38:00|||||||||61
1621597090000|2021-05-21 11:38:10|4271|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270.5|455
1621597100000|2021-05-21 11:38:20|4271|4270|4270.5|4270|4271|4270|4270.5|4270|186
1621597110000|2021-05-21 11:38:30|4270|4269.5|4270.5|4269.5|4270.5|4269.5|4270|4269.5|222
1621597150000|2021-05-21 11:39:10|4270|4270|4270.5|4270|4270.5|4270|4270|4270|264
1621597160000|2021-05-21 11:39:20||4269.5||4269.5||4269.5||4269.5|0
1621597190000|2021-05-21 11:39:50|||||||||70
1621597200000|2021-05-21 11:40:00|4270||4270||4270.5||4270||51
1621597230000|2021-05-21 11:40:30|4270.5|4270|4270.5|4269.5|4270.5|4270|4270|4269.5|844
1621597260000|2021-05-21 11:41:00|4270||4270||4270||4270||45
1621597270000|2021-05-21 11:41:10|4270.5|4270|4270.5|4269.5|4270.5|4270|4270|4269.5|1851
1621597280000|2021-05-21 11:41:20|4270||4270||4270||4270||283
1621597300000|2021-05-21 11:41:40|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|391
1621597330000|2021-05-21 11:42:10|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|1346
1621597340000|2021-05-21 11:42:20|4269.5|4269|4269|4268|4269.5|4269|4269|4268|773
1621597350000|2021-05-21 11:42:30|||||||||267
1621597370000|2021-05-21 11:42:50||4268.5||4268.5||4268.5||4268.5|1772
1621597390000|2021-05-21 11:43:10|4269.5|4269|4270.5|4269.5|4270.5|4269.5|4269.5|4268.5|1989
1621597400000|2021-05-21 11:43:20|||||||||3
1621597410000|2021-05-21 11:43:30||4270||4269.5||4270||4269.5|42
1621597420000|2021-05-21 11:43:40|4271|4270|4271.5|4270.5|4271.5|4271|4271|4270|735
1621597430000|2021-05-21 11:43:50|4271|4270|4271.5|4270.5|4271.5|4270.5|4271|4270|1547
1621597440000|2021-05-21 11:44:00|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|408
1621597450000|2021-05-21 11:44:10||4271.5||4271.5||4272||4271.5|71
1621597460000|2021-05-21 11:44:20|4272|4272|4272.5|4271.5|4272.5|4272|4272|4271.5|1676
1621597490000|2021-05-21 11:44:50|||||||||92
1621597510000|2021-05-21 11:45:10|4272|4271|4272|4271|4272.5|4271.5|4271.5|4271|1153
1621597520000|2021-05-21 11:45:20||4271.5||4271.5||4271.5||4271.5|205
1621597530000|2021-05-21 11:45:30|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|125
1621597540000|2021-05-21 11:45:40|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|1222
1621597550000|2021-05-21 11:45:50|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|65
1621597560000|2021-05-21 11:46:00|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|461
1621597570000|2021-05-21 11:46:10|4271.5|4271|4272|4270.5|4272|4271|4271.5|4270.5|1549
1621597580000|2021-05-21 11:46:20||4271||4270.5||4271||4270.5|0
1621597590000|2021-05-21 11:46:30|||||||||346
1621597610000|2021-05-21 11:46:50|4271.5|4271|4272|4271|4272|4271|4271.5|4271|287
1621597620000|2021-05-21 11:47:00|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|0
1621597640000|2021-05-21 11:47:20|4271|4270|4271|4270|4271|4270|4271|4269.5|1413
1621597650000|2021-05-21 11:47:30|4270.5|4269.5|4272|4271|4272|4271|4270.5|4269.5|916
1621597680000|2021-05-21 11:48:00|4271.5|4271.5|4272|4271|4272|4271.5|4271.5|4271|69
1621597700000|2021-05-21 11:48:20|4271.5||4272||4272||4271.5||0
1621597710000|2021-05-21 11:48:30|4272.5|4271.5|4272.5|4272|4272.5|4272|4272.5|4271.5|668
1621597720000|2021-05-21 11:48:40|4273|4272.5|4273.5|4272.5|4273.5|4273|4273|4272.5|521
1621597740000|2021-05-21 11:49:00|4274|4273|4274.5|4274|4275|4274|4274|4273|196
1621597750000|2021-05-21 11:49:10|4274|4273.5|4274|4273|4274|4273.5|4273.5|4272.5|882
1621597760000|2021-05-21 11:49:20||4273.5||4273||4273.5||4273|184
1621597780000|2021-05-21 11:49:40||4273.5||4273.5||4273.5||4273.5|0
1621597790000|2021-05-21 11:49:50|4274.5||4274.5||4274.5||4274.5||74
1621597800000|2021-05-21 11:50:00|4275.5|4274|4275.5|4274.5|4276|4275|4275.5|4274|43
1621597810000|2021-05-21 11:50:10|4276|4275|4276|4275|4276|4275|4275.5|4275|449
1621597820000|2021-05-21 11:50:20|4276.5|4275.5|4276.5|4275|4276.5|4275.5|4276.5|4275|3
1621597830000|2021-05-21 11:50:30|4276||4275.5||4276||4275.5||23
1621597860000|2021-05-21 11:51:00|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275|90
1621597870000|2021-05-21 11:51:10|4275.5|4275|4276|4275|4276|4275.5|4275.5|4275|1234
1621597880000|2021-05-21 11:51:20|||||||||168
1621597890000|2021-05-21 11:51:30|4275.5|4274.5|4275.5|4275|4276|4275|4275|4274|1347
1621597900000|2021-05-21 11:51:40|4275|4274.5|4275|4274|4275.5|4274.5|4274.5|4274|1986
1621597910000|2021-05-21 11:51:50|4274.5|4273.5|4275|4274.5|4275|4274.5|4274.5|4273.5|216
1621597920000|2021-05-21 11:52:00|4275.5||4275.5||4275.5||4275.5||1507
1621597930000|2021-05-21 11:52:10||4274||4274.5||4274.5||4274|0
1621597940000|2021-05-21 11:52:20||4274||4274||4274.5||4274|0
1621597950000|2021-05-21 11:52:30||4274.5||4274.5||4274.5||4274|0
1621597960000|2021-05-21 11:52:40||4274||4274||4274.5||4274|0
1621597970000|2021-05-21 11:52:50|4275||4275||4275||4275||0
1621598000000|2021-05-21 11:53:20|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274.5|4273|349
1621598010000|2021-05-21 11:53:30||4273||4273||4273||4273|0
1621598020000|2021-05-21 11:53:40||4273.5||4274||4274||4273|0
1621598030000|2021-05-21 11:53:50|4274|4273.5|4274|4273.5|4274|4274|4274|4273.5|433
1621598040000|2021-05-21 11:54:00|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|424
1621598050000|2021-05-21 11:54:10|4272.5|4272|4273|4272|4273|4272|4272|4271.5|1632
1621598060000|2021-05-21 11:54:20||4271.5||4271.5||4271.5||4271.5|15
1621598070000|2021-05-21 11:54:30|4272.5|4272|4273|4272|4273|4272|4272.5|4272|50
1621598090000|2021-05-21 11:54:50|4272.5||4273||4273||4272.5||168
1621598100000|2021-05-21 11:55:00|4272.5|4271.5|4272.5|4271|4272.5|4271.5|4272.5|4271|205
1621598120000|2021-05-21 11:55:20|4272|4271.5|4272.5|4271|4272.5|4271.5|4272|4271|181
1621598130000|2021-05-21 11:55:30|4273|4271.5|4273|4272|4273|4272|4273|4271.5|1101
1621598140000|2021-05-21 11:55:40|4273.5|4272.5|4274|4273|4274|4273|4273.5|4272|581
1621598150000|2021-05-21 11:55:50|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274.5|4273|50
1621598160000|2021-05-21 11:56:00|4274|4273|4274.5|4273|4274.5|4273|4274|4273|0
1621598170000|2021-05-21 11:56:10||4273.5||4273.5||4273.5||4273.5|0
1621598190000|2021-05-21 11:56:30|4274||4274||4274||4274||0
1621598200000|2021-05-21 11:56:40|||||||||150
1621598210000|2021-05-21 11:56:50|4274.5|4274|4274.5|4273.5|4274.5|4274|4274|4273.5|2306
1621598230000|2021-05-21 11:57:10|4275|4274|4274.5|4273.5|4275|4274|4274.5|4273.5|93
1621598240000|2021-05-21 11:57:20|4275|4274|4275|4274|4275|4274|4275|4273.5|0
1621598260000|2021-05-21 11:57:40|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|1296
1621598270000|2021-05-21 11:57:50|4275|4274|4275.5|4274|4275.5|4274|4275|4274|44
1621598280000|2021-05-21 11:58:00||4274.5||4275||4275||4274.5|0
1621598310000|2021-05-21 11:58:30|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274|1422
1621598320000|2021-05-21 11:58:40|4276|4275.5|4276.5|4275.5|4276.5|4276|4276|4275.5|906
1621598330000|2021-05-21 11:58:50|4276|4275|4276|4275.5|4276|4275.5|4275.5|4275|123
1621598340000|2021-05-21 11:59:00|4275.5|4275|4276.5|4275.5|4276.5|4275.5|4275.5|4275|63
1621598360000|2021-05-21 11:59:20|4276|4275|4275.5|4275|4276|4275.5|4275.5|4275|1315
1621598370000|2021-05-21 11:59:30|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|829
1621598380000|2021-05-21 11:59:40|4274.5|4274|4274|4273|4274.5|4274|4274|4273|165
1621598390000|2021-05-21 11:59:50|4273.5|4272.5|4273|4272|4273.5|4272.5|4273|4272|53
1621598400000|2021-05-21 12:00:00|4273.5|4272.5|4273.5|4272.5|4273.5|4273|4273.5|4272.5|296
1621598410000|2021-05-21 12:00:10|4274|4273|4274.5|4273.5|4274.5|4273.5|4274|4273|100
1621598420000|2021-05-21 12:00:20|4274||4274||4274||4274||409
1621598430000|2021-05-21 12:00:30|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|1
1621598470000|2021-05-21 12:01:10|||||||||1202
1621598480000|2021-05-21 12:01:20|4273|4272.5|4273|4272.5|4273.5|4272.5|4273|4272.5|203
1621598490000|2021-05-21 12:01:30|||||||||2
1621598520000|2021-05-21 12:02:00|4273.5|4273|4274.5|4274|4274.5|4274|4273.5|4273|1346
1621598550000|2021-05-21 12:02:30|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274|1196
1621598560000|2021-05-21 12:02:40||4274||4274.5||4274.5||4274|0
1621598620000|2021-05-21 12:03:40|4275|4274|4275|4274|4275|4274|4274.5|4274|1506
1621598640000|2021-05-21 12:04:00|4274.5|4273.5|4274|4273.5|4274.5|4273.5|4274|4273.5|1063
1621598650000|2021-05-21 12:04:10|||||||||17
1621598660000|2021-05-21 12:04:20|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|82
1621598670000|2021-05-21 12:04:30|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|374
1621598680000|2021-05-21 12:04:40|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|436
1621598690000|2021-05-21 12:04:50|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|308
1621598700000|2021-05-21 12:05:00|4272|4271.5|4272.5|4271.5|4272.5|4272|4272|4271.5|677
1621598710000|2021-05-21 12:05:10|4272||4272||4272||4272||0
1621598730000|2021-05-21 12:05:30|4272.5|4272|4272.5|4271.5|4272.5|4272|4272.5|4271.5|583
1621598750000|2021-05-21 12:05:50||4272||4272||4272||4272|0
1621598780000|2021-05-21 12:06:20|4273|4272.5|4273.5|4272|4273.5|4272.5|4273|4272|3246
1621598790000|2021-05-21 12:06:30|4273|4272.5|4274|4273|4274|4273|4273|4272|142
1621598800000|2021-05-21 12:06:40|||||||||6
1621598810000|2021-05-21 12:06:50|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|22
1621598840000|2021-05-21 12:07:20|4274||4274||4274||4274||30
1621598850000|2021-05-21 12:07:30|||||||||28
1621598860000|2021-05-21 12:07:40|||||||||91
1621598890000|2021-05-21 12:08:10|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|2361
1621598900000|2021-05-21 12:08:20|4272.5|4272|4272.5|4272|4273|4272|4272.5|4272|841
1621598910000|2021-05-21 12:08:30|||||||||328
1621598920000|2021-05-21 12:08:40|||||||||100
1621598940000|2021-05-21 12:09:00|4272|4271.5|4272|4271|4272.5|4271.5|4272|4271|615
1621598950000|2021-05-21 12:09:10|4271.5||4272||4272||4271.5||1391
1621598980000|2021-05-21 12:09:40|4272.5|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|975
1621598990000|2021-05-21 12:09:50|4271.5|4271|4272|4271|4272|4271|4271.5|4271|758
1621599000000|2021-05-21 12:10:00|4271.5|4271.5|4272|4271|4272|4271.5|4271.5|4271|109
1621599010000|2021-05-21 12:10:10||4271.5||4271.5||4271.5||4271.5|0
1621599020000|2021-05-21 12:10:20|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|587
1621599030000|2021-05-21 12:10:30|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|1689
1621599040000|2021-05-21 12:10:40|4270.5|4270|4270.5|4270|4270.5|4270|4270|4269|1714
1621599060000|2021-05-21 12:11:00|4271|4270.5|4271.5|4270.5|4271.5|4271|4271|4270.5|188
1621599070000|2021-05-21 12:11:10|4271|4270|4270.5|4270|4271|4270|4270.5|4269.5|2064
1621599080000|2021-05-21 12:11:20|4271||4270.5||4271||4270.5||39
1621599090000|2021-05-21 12:11:30|||||||||12
1621599100000|2021-05-21 12:11:40|4271|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270.5|533
1621599110000|2021-05-21 12:11:50|4271|4271|4271|4270.5|4271.5|4271|4271|4270.5|7493
1621599120000|2021-05-21 12:12:00|4271.5|4270|4271|4270|4271.5|4270|4271|4270|958
1621599130000|2021-05-21 12:12:10|||||||||150
1621599140000|2021-05-21 12:12:20|4270.5||4271||4271||4270.5||0
1621599150000|2021-05-21 12:12:30|4270.5||4271||4271||4270.5||18
1621599160000|2021-05-21 12:12:40|4270.5||4271||4271||4270.5||0
1621599170000|2021-05-21 12:12:50|4270.5||4270.5||4271||4270.5||59
1621599180000|2021-05-21 12:13:00|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4270|301
1621599190000|2021-05-21 12:13:10|4271||4271||4271||4270.5||0
1621599210000|2021-05-21 12:13:30|4271.5|4270.5|4272.5|4272|4272.5|4272|4271.5|4270.5|1493
1621599220000|2021-05-21 12:13:40|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|228
1621599250000|2021-05-21 12:14:10|4272.5|4271|4272.5|4271.5|4272.5|4272|4272.5|4271|527
1621599270000|2021-05-21 12:14:30|||||||||611
1621599280000|2021-05-21 12:14:40|4272||4272||4272.5||4272||294
1621599300000|2021-05-21 12:15:00|4272.5||4272.5||4272.5||4272.5||71
1621599310000|2021-05-21 12:15:10|4272|4272|4272.5|4271.5|4272.5|4272|4272|4271.5|402
1621599340000|2021-05-21 12:15:40|4272||4272||4272.5||4272||393
1621599350000|2021-05-21 12:15:50|4271.5|4271|4272|4271|4273|4272|4271.5|4271|3664
1621599360000|2021-05-21 12:16:00|4272.5|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|447
1621599370000|2021-05-21 12:16:10|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|283
1621599380000|2021-05-21 12:16:20|4273|4271.5|4273|4272|4273|4272|4273|4271.5|0
1621599390000|2021-05-21 12:16:30|4273.5|4272.5|4273|4272|4273.5|4273|4272.5|4272|1367
1621599400000|2021-05-21 12:16:40|4272.5|4272.5|4273|4272|4273|4272.5|4272.5|4272|1374
1621599410000|2021-05-21 12:16:50|4272.5||4272.5||4273||4272.5||0
1621599420000|2021-05-21 12:17:00|4272|4271.5|4272.5|4271.5|4272.5|4272|4271.5|4271|1292
1621599430000|2021-05-21 12:17:10|4273|4272|4273.5|4272.5|4273.5|4272.5|4273|4272|290
1621599440000|2021-05-21 12:17:20|4274|4273|4274|4273.5|4274|4273.5|4274|4273|277
1621599450000|2021-05-21 12:17:30|4274.5|4274|4274.5|4274|4274.5|4274|4274|4273.5|1208
1621599460000|2021-05-21 12:17:40|4275|4274.5|4275|4274|4275|4274.5|4275|4274|711
1621599470000|2021-05-21 12:17:50|4275.5||4275||4275.5||4275||0
1621599480000|2021-05-21 12:18:00|4275.5|4274.5|4276|4275|4276|4275|4275|4274|50
1621599490000|2021-05-21 12:18:10|4275.5|4275.5|4277.5|4276|4278|4277|4275.5|4275.5|1419
1621599500000|2021-05-21 12:18:20|4277||4277||4277||4277||83
1621599510000|2021-05-21 12:18:30|4277.5||4276.5||4277.5||4276.5||621
1621599520000|2021-05-21 12:18:40|4276|4275.5|4275.5|4275|4276.5|4276|4275.5|4275|2411
1621599530000|2021-05-21 12:18:50|4276|4275.5|4276|4275|4276|4275.5|4276|4275|541
1621599540000|2021-05-21 12:19:00|4275.5||4276||4276||4275.5||0
1621599560000|2021-05-21 12:19:20|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|50
1621599580000|2021-05-21 12:19:40|4276|4275|4275.5|4275|4276|4275|4275.5|4275|0
1621599600000|2021-05-21 12:20:00|4276|4275.5|4276.5|4275.5|4276.5|4276|4276|4275.5|2376
1621599610000|2021-05-21 12:20:10|4276|4275|4275|4274|4276.5|4275|4275|4274|2722
1621599620000|2021-05-21 12:20:20|4274.5|4273.5|4274.5|4273.5|4275|4274|4274.5|4273.5|382
1621599630000|2021-05-21 12:20:30|4275|4274|4275|4274|4275|4274.5|4274.5|4273.5|364
1621599640000|2021-05-21 12:20:40|4274.5||4274.5||4274.5||4274.5||0
1621599650000|2021-05-21 12:20:50|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|2
1621599660000|2021-05-21 12:21:00|4273.5|4273|4274|4273|4274|4273.5|4273.5|4273|733
1621599670000|2021-05-21 12:21:10|4273.5||4274||4274||4273.5||256
1621599700000|2021-05-21 12:21:40|4274.5|4273.5|4274.5|4273.5|4275|4274|4274.5|4273.5|852
1621599710000|2021-05-21 12:21:50|||||||||68
1621599730000|2021-05-21 12:22:10|||||||||116
1621599750000|2021-05-21 12:22:30|4274|4273|4273|4272|4274|4273|4273|4272|1185
1621599760000|2021-05-21 12:22:40|4272.5|4271.5|4273.5|4272.5|4273.5|4272.5|4272.5|4271.5|2747
1621599770000|2021-05-21 12:22:50|||||||||80
1621599790000|2021-05-21 12:23:10||4273||4273||4273||4273|0
1621599800000|2021-05-21 12:23:20|||||||||190
1621599810000|2021-05-21 12:23:30|4274|4273.5|4274.5|4273.5|4274.5|4274|4274|4273.5|107
1621599860000|2021-05-21 12:24:20||4274||4273.5||4274||4273.5|2850
1621599870000|2021-05-21 12:24:30|4275|4274|4275|4274.5|4275|4274.5|4275|4274|602
1621599880000|2021-05-21 12:24:40|||||||||30
1621599910000|2021-05-21 12:25:10|4274.5|4274|4275|4274|4275|4274|4274.5|4274|1069
1621599920000|2021-05-21 12:25:20|4274.5||4275||4275||4274.5||489
1621599930000|2021-05-21 12:25:30|4274.5|4273.5|4273.5|4273|4274.5|4273.5|4273.5|4272.5|234
1621599940000|2021-05-21 12:25:40|||||||||350
1621599950000|2021-05-21 12:25:50|||||||||116
1621599990000|2021-05-21 12:26:30|4274|4273.5|4274|4273|4274.5|4274|4274|4273|595
1621600010000|2021-05-21 12:26:50|4273.5|4272.5|4273|4272.5|4274|4272.5|4273|4272.5|1595
1621600030000|2021-05-21 12:27:10|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|885
1621600040000|2021-05-21 12:27:20|4271.5|4271|4271|4270|4272|4271|4271|4270|560
1621600050000|2021-05-21 12:27:30||4270.5||4270.5||4270.5||4270.5|0
1621600060000|2021-05-21 12:27:40|4270.5|4270|4269.5|4269|4271|4270|4269.5|4269|910
1621600070000|2021-05-21 12:27:50|4270|4269.5|4271|4270|4271|4270|4270|4269.5|727
1621600080000|2021-05-21 12:28:00|4270.5||4271||4271||4270.5||0
1621600090000|2021-05-21 12:28:10|4271.5|4270.5|4272|4271.5|4272|4271.5|4271.5|4270.5|103
1621600100000|2021-05-21 12:28:20||4271||4271||4271||4271|924
1621600110000|2021-05-21 12:28:30|4271.5||4271.5||4271.5||4271.5||0
1621600140000|2021-05-21 12:29:00|4271|4270.5|4271|4270.5|4271.5|4271|4271|4270|574
1621600150000|2021-05-21 12:29:10|4271.5||4271.5||4271.5||4271.5||116
1621600170000|2021-05-21 12:29:30|4272|4271|4273|4272.5|4273|4272.5|4272|4271|3427
1621600180000|2021-05-21 12:29:40|4273.5|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|57
1621600190000|2021-05-21 12:29:50|4273||4273.5||4273.5||4273||0
1621600200000|2021-05-21 12:30:00|4273|4272|4272.5|4272|4273|4272|4272.5|4272|870
1621600230000|2021-05-21 12:30:30|4272|4271.5|4272|4271|4272|4271.5|4272|4271|395
1621600240000|2021-05-21 12:30:40|4271.5|4271.5|4272|4271.5|4272|4271.5|4271.5|4271|2
1621600250000|2021-05-21 12:30:50|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|471
1621600260000|2021-05-21 12:31:00|4271.5|4271|4272|4271.5|4272.5|4272|4271.5|4270.5|272
1621600270000|2021-05-21 12:31:10|4272.5||4272.5||4272.5||4272.5||0
1621600330000|2021-05-21 12:32:10||4272||4272||4272||4272|0
1621600340000|2021-05-21 12:32:20||4271.5||4272||4272||4271.5|67
1621600360000|2021-05-21 12:32:40|||||||||3
1621600380000|2021-05-21 12:33:00|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|819
1621600400000|2021-05-21 12:33:20|||||||||254
1621600410000|2021-05-21 12:33:30|||||||||32
1621600420000|2021-05-21 12:33:40|4272.5|4272|4272.5|4271.5|4272.5|4272|4272.5|4271.5|1945
1621600440000|2021-05-21 12:34:00|||||||||120
1621600450000|2021-05-21 12:34:10|4272||4272||4272||4272||0
1621600460000|2021-05-21 12:34:20|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|1268
1621600490000|2021-05-21 12:34:50|4271|4270.5|4271|4270.5|4271.5|4271|4271|4270.5|879
1621600510000|2021-05-21 12:35:10|||||||||2
1621600520000|2021-05-21 12:35:20|4271.5|4271|4271.5|4270.5|4271.5|4271|4271.5|4270.5|989
1621600530000|2021-05-21 12:35:30||4271||4270.5||4271||4270.5|50
1621600540000|2021-05-21 12:35:40|4272|4271|4272.5|4272|4272.5|4272|4271.5|4271|1604
1621600550000|2021-05-21 12:35:50|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271.5|21
1621600580000|2021-05-21 12:36:20|4272|4271|4271.5|4270.5|4272.5|4271|4271.5|4270.5|829
1621600590000|2021-05-21 12:36:30|4271||4271||4271||4271||489
1621600600000|2021-05-21 12:36:40|4270.5|4270|4270.5|4269.5|4270.5|4270|4270.5|4269.5|226
1621600610000|2021-05-21 12:36:50|4271|4270.5|4270|4269.5|4271|4270.5|4270|4269.5|177
1621600630000|2021-05-21 12:37:10|||||||||19
1621600640000|2021-05-21 12:37:20|||||||||55
1621600680000|2021-05-21 12:38:00|4270.5|4270|4271|4270|4271|4270|4270.5|4270|1439
1621600700000|2021-05-21 12:38:20|4270.5|4270.5|4271|4270|4271|4270.5|4270.5|4270|140
1621600740000|2021-05-21 12:39:00|4271.5|4270.5|4272|4270.5|4272|4271|4271.5|4270.5|2057
1621600750000|2021-05-21 12:39:10||4271||4271||4271||4271|84
1621600770000|2021-05-21 12:39:30||4271.5||4271||4271.5||4271|0
1621600800000|2021-05-21 12:40:00|4272.5|4271.5|4273|4272|4273|4272.5|4272.5|4271.5|1807
1621600810000|2021-05-21 12:40:10||4272.5||4272.5||4272.5||4272.5|0
1621600820000|2021-05-21 12:40:20|4273.5|4273|4274.5|4273.5|4274.5|4274|4273.5|4273|1847
1621600840000|2021-05-21 12:40:40|4274|4274|4274|4273.5|4274|4274|4274|4273.5|0
1621600860000|2021-05-21 12:41:00|4273.5|4273|4273.5|4273|4274|4273.5|4273.5|4272.5|2800
1621600870000|2021-05-21 12:41:10|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|134
1621600910000|2021-05-21 12:41:50|4274|4273.5|4273.5|4273|4274.5|4273.5|4273.5|4273|2359
1621600930000|2021-05-21 12:42:10|4274|4273.5|4273|4272.5|4274|4273.5|4273|4272.5|3755
1621600940000|2021-05-21 12:42:20|||||||||23
1621600950000|2021-05-21 12:42:30|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|420
1621600960000|2021-05-21 12:42:40|4273|4272.5|4273|4272|4273.5|4273|4273|4272|2072
1621600970000|2021-05-21 12:42:50||4272.5||4272.5||4272.5||4272.5|547
1621600990000|2021-05-21 12:43:10|||||||||80
1621601080000|2021-05-21 12:44:40|||||||||28
1621601090000|2021-05-21 12:44:50|4273.5|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|1842
1621601110000|2021-05-21 12:45:10|4273|4273|4273|4272|4273.5|4273|4273|4272|2384
1621601120000|2021-05-21 12:45:20||4272.5||4272||4272.5||4272|0
1621601140000|2021-05-21 12:45:40|4273.5|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|657
1621601150000|2021-05-21 12:45:50|4274|4273.5|4274|4273|4274|4273.5|4273.5|4273|517
1621601160000|2021-05-21 12:46:00|4274.5|4273.5|4275|4274.5|4275|4274.5|4274.5|4273.5|231
1621601170000|2021-05-21 12:46:10|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4274.5|329
1621601190000|2021-05-21 12:46:30|4275|4274.5|4275|4274|4275|4274.5|4274.5|4274|1294
1621601200000|2021-05-21 12:46:40|4274.5|4274.5|4274|4273|4274.5|4274.5|4274|4273|787
1621601220000|2021-05-21 12:47:00|4273.5||4274||4274||4273.5||0
1621601240000|2021-05-21 12:47:20|4273.5||4273.5||4273.5||4273.5||2
1621601250000|2021-05-21 12:47:30|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|629
1621601270000|2021-05-21 12:47:50|4273.5||4273.5||4273.5||4273.5||1375
1621601280000|2021-05-21 12:48:00|4274|4273|4274.5|4274|4274.5|4274|4274|4273|297
1621601290000|2021-05-21 12:48:10|4275|4274.5|4275|4274|4275|4274.5|4275|4274|156
1621601300000|2021-05-21 12:48:20|4274.5||4275||4275||4274.5||0
1621601350000|2021-05-21 12:49:10|4274.5||4274.5||4275||4274.5||260
1621601360000|2021-05-21 12:49:20|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274.5|903
1621601370000|2021-05-21 12:49:30|||||||||52
1621601410000|2021-05-21 12:50:10|4276|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275.5|77
1621601420000|2021-05-21 12:50:20|4276||4276||4276||4276||0
1621601440000|2021-05-21 12:50:40|4275.5|4275|4276.5|4276|4276.5|4276|4275.5|4275|2808
1621601450000|2021-05-21 12:50:50|4277||4277||4277||4276.5||57
1621601460000|2021-05-21 12:51:00|4277.5|4276.5|4277|4276|4277.5|4276.5|4277|4276|382
1621601480000|2021-05-21 12:51:20||4276.5||4276.5||4276.5||4276.5|0
1621601490000|2021-05-21 12:51:30|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|598
1621601500000|2021-05-21 12:51:40|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|2059
1621601520000|2021-05-21 12:52:00|4275|4274.5|4275|4274|4275|4274.5|4275|4274|746
1621601530000|2021-05-21 12:52:10|4274.5|4274.5|4275.5|4274.5|4275.5|4275|4274.5|4274|642
1621601550000|2021-05-21 12:52:30|4276|4275|4277|4276.5|4277|4276.5|4276|4275|3327
1621601560000|2021-05-21 12:52:40|||||||||398
1621601610000|2021-05-21 12:53:30|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|974
1621601620000|2021-05-21 12:53:40|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|1396
1621601640000|2021-05-21 12:54:00|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|131
1621601650000|2021-05-21 12:54:10|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|731
1621601660000|2021-05-21 12:54:20|||||||||148
1621601670000|2021-05-21 12:54:30|4278.5|4278|4278.5|4278|4279|4278|4278.5|4278|1246
1621601690000|2021-05-21 12:54:50|||||||||279
1621601700000|2021-05-21 12:55:00|4279|4278.5|4280.5|4279.5|4280.5|4279.5|4279|4278.5|762
1621601720000|2021-05-21 12:55:20|4281|4280|4281.5|4280.5|4281.5|4280.5|4281|4280|156
1621601730000|2021-05-21 12:55:30|4282|4281|4281|4280.5|4282.5|4281.5|4281|4280.5|1309
1621601740000|2021-05-21 12:55:40|4281.5||4281.5||4281.5||4281.5||0
1621601750000|2021-05-21 12:55:50|4281|4280|4281|4280|4281|4280.5|4280.5|4280|2221
1621601780000|2021-05-21 12:56:20|4280.5||4280.5||4281||4280.5||833
1621601790000|2021-05-21 12:56:30|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|184
1621601800000|2021-05-21 12:56:40|4281|4280.5|4281.5|4280.5|4281.5|4280.5|4280.5|4280|956
1621601810000|2021-05-21 12:56:50||4281||4280.5||4281||4280.5|0
1621601820000|2021-05-21 12:57:00|4282|4281|4282|4281|4283|4282|4282|4280.5|1347
1621601840000|2021-05-21 12:57:20|4282.5|4281.5|4283|4282|4283|4282|4282.5|4281.5|244
1621601850000|2021-05-21 12:57:30|4282.5|4282.5|4283|4282.5|4283|4282.5|4282.5|4282.5|41
1621601860000|2021-05-21 12:57:40|||||||||396
1621601870000|2021-05-21 12:57:50|4284|4283|4283.5|4283|4284|4283|4283.5|4283|2
1621601880000|2021-05-21 12:58:00|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|2684
1621601890000|2021-05-21 12:58:10|4282|4281.5|4283|4282|4283.5|4282|4282|4281.5|1304
1621601900000|2021-05-21 12:58:20||4282.5||4282||4282.5||4282|0
1621601910000|2021-05-21 12:58:30||4282.5||4282||4282.5||4282|0
1621601940000|2021-05-21 12:59:00|4283.5|4282.5|4283.5|4282.5|4284|4282.5|4283.5|4282.5|129
1621601960000|2021-05-21 12:59:20|4284|4283|4285|4284|4285|4284.5|4284|4283|637
1621601970000|2021-05-21 12:59:30||4284.5||4284.5||4284.5||4284.5|0
1621601990000|2021-05-21 12:59:50|4285.5|4285|4286.5|4285.5|4286.5|4286|4285.5|4285|335
1621602000000|2021-05-21 13:00:00||4286||4286||4286||4286|747
1621602010000|2021-05-21 13:00:10|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|1949
1621602020000|2021-05-21 13:00:20|4286.5||4286.5||4286.5||4286.5||0
1621602030000|2021-05-21 13:00:30|4286||4286||4286||4286||0
1621602040000|2021-05-21 13:00:40|4286.5||4286.5||4286.5||4286.5||0
1621602050000|2021-05-21 13:00:50|4286|4285|4285.5|4285|4286|4285.5|4285.5|4284.5|1540
1621602070000|2021-05-21 13:01:10|4285|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284.5|2037
1621602100000|2021-05-21 13:01:40|4286|4285|4286|4285|4286|4285.5|4286|4285|351
1621602120000|2021-05-21 13:02:00|||||||||9
1621602140000|2021-05-21 13:02:20|||||||||63
1621602150000|2021-05-21 13:02:30|4285.5|4284.5|4284|4283.5|4285.5|4284.5|4284|4283|2128
1621602160000|2021-05-21 13:02:40|||||||||23
1621602170000|2021-05-21 13:02:50|4283.5|4283|4283|4282|4283.5|4283|4283|4282|788
1621602180000|2021-05-21 13:03:00|4283.5|4282.5|4283.5|4282.5|4283.5|4283|4283|4282.5|120
1621602190000|2021-05-21 13:03:10|4283|4282|4282.5|4281.5|4283|4282|4282.5|4281.5|0
1621602200000|2021-05-21 13:03:20|4282|4281|4282|4281.5|4282|4281.5|4282|4281|0
1621602210000|2021-05-21 13:03:30|||||||||110
1621602220000|2021-05-21 13:03:40|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|695
1621602230000|2021-05-21 13:03:50|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|50
1621602240000|2021-05-21 13:04:00|4283|4282.5|4283|4282|4283|4282.5|4283|4282|1421
1621602270000|2021-05-21 13:04:30||4282.5||4282.5||4282.5||4282.5|1250
1621602280000|2021-05-21 13:04:40|4283.5|4282|4283|4282.5|4283.5|4283|4283|4282|1419
1621602300000|2021-05-21 13:05:00|4283.5|4283|4284|4283|4284|4283.5|4283.5|4283|815
1621602320000|2021-05-21 13:05:20|4283.5|4282.5|4283.5|4282.5|4284|4282.5|4283|4282.5|2056
1621602350000|2021-05-21 13:05:50|4283|4282|4282.5|4281.5|4283|4282|4282|4281.5|990
1621602400000|2021-05-21 13:06:40|4282|4281|4282|4281|4282|4281|4281.5|4281|651
1621602410000|2021-05-21 13:06:50|4281.5||4281.5||4281.5||4281.5||0
1621602420000|2021-05-21 13:07:00|4282|4281.5|4282|4281.5|4282|4281.5|4281.5|4281|637
1621602430000|2021-05-21 13:07:10|4282.5|4282|4282|4281|4282.5|4282|4281.5|4281|2507
1621602440000|2021-05-21 13:07:20|4281.5|4280.5|4280|4279.5|4281.5|4280.5|4280|4279.5|1061
1621602450000|2021-05-21 13:07:30|4280.5|4280|4281.5|4280.5|4281.5|4280.5|4280.5|4280|726
1621602460000|2021-05-21 13:07:40|4281|4280|4281|4280|4281|4280|4281|4280|200
1621602470000|2021-05-21 13:07:50|4280.5|4279.5|4280|4279.5|4281|4279.5|4280|4279.5|52
1621602480000|2021-05-21 13:08:00|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4279|465
1621602510000|2021-05-21 13:08:30|4279.5|4279|4279.5|4279|4280|4279|4279.5|4278.5|215
1621602520000|2021-05-21 13:08:40|4280|4279.5|4280|4279|4280|4279.5|4279.5|4279|1757
1621602530000|2021-05-21 13:08:50|||||||||116
1621602540000|2021-05-21 13:09:00|||||||||163
1621602550000|2021-05-21 13:09:10|4279.5|4278.5|4279|4278.5|4279.5|4278.5|4279|4278.5|1769
1621602560000|2021-05-21 13:09:20|4278.5|4278|4278.5|4277.5|4278.5|4278|4278.5|4277|529
1621602570000|2021-05-21 13:09:30|4278|4277|4278.5|4277.5|4278.5|4277.5|4278|4276.5|0
1621602590000|2021-05-21 13:09:50||4278||4277.5||4278||4277.5|161
1621602600000|2021-05-21 13:10:00|4279|4278|4280|4279|4280|4279|4279|4277.5|4678
1621602610000|2021-05-21 13:10:10|||||||||200
1621602620000|2021-05-21 13:10:20|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|148
1621602640000|2021-05-21 13:10:40|||||||||468
1621602650000|2021-05-21 13:10:50|4281|4280|4281|4280|4281|4280|4281|4280|343
1621602660000|2021-05-21 13:11:00|4281.5|4280.5|4281.5|4280.5|4282|4281|4281.5|4280.5|74
1621602700000|2021-05-21 13:11:40|4281|4280|4281|4280|4281|4280|4280.5|4280|1440
1621602710000|2021-05-21 13:11:50|4280.5|4279.5|4280|4279|4281|4279.5|4280|4279|803
1621602720000|2021-05-21 13:12:00|||||||||100
1621602730000|2021-05-21 13:12:10|4279.5||4279.5||4279.5||4279.5||377
1621602760000|2021-05-21 13:12:40|||||||||96
1621602780000|2021-05-21 13:13:00|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|533
1621602790000|2021-05-21 13:13:10||4278.5||4278.5||4278.5||4278.5|39
1621602800000|2021-05-21 13:13:20|4280|4279|4280.5|4280|4281|4280|4280|4279|2101
1621602820000|2021-05-21 13:13:40|4280|4279.5|4280|4279.5|4280.5|4280|4280|4279.5|562
1621602830000|2021-05-21 13:13:50|4279.5|4279|4279|4278|4279.5|4279|4279|4278|1205
1621602850000|2021-05-21 13:14:10|||||||||228
1621602890000|2021-05-21 13:14:50|4279.5|4278.5|4281|4280|4281|4280|4279.5|4278.5|1780
1621602900000|2021-05-21 13:15:00|4281.5|4280.5|4280.5|4279.5|4281.5|4281|4280.5|4279.5|1356
1621602930000|2021-05-21 13:15:30||4280||4280||4280||4280|4
1621602940000|2021-05-21 13:15:40||4279.5||4280||4280||4279.5|42
1621602960000|2021-05-21 13:16:00|4280|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|1307
1621602970000|2021-05-21 13:16:10|4280||4280||4280||4280||0
1621602990000|2021-05-21 13:16:30|||||||||459
1621603000000|2021-05-21 13:16:40|||||||||11
1621603020000|2021-05-21 13:17:00|4280.5|4280|4280.5|4279.5|4280.5|4280|4280.5|4279.5|449
1621603040000|2021-05-21 13:17:20|4280|4279|4280|4279.5|4280|4279.5|4279.5|4279|598
1621603050000|2021-05-21 13:17:30|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|437
1621603060000|2021-05-21 13:17:40|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|1097
1621603080000|2021-05-21 13:18:00|||||||||2
1621603090000|2021-05-21 13:18:10|4280|4279.5|4280|4279|4280|4279.5|4280|4279|1082
1621603100000|2021-05-21 13:18:20|4279.5|4279.5|4279|4278|4279.5|4279.5|4278.5|4278|755
1621603120000|2021-05-21 13:18:40|||||||||78
1621603130000|2021-05-21 13:18:50|4278.5|4277.5|4277|4276.5|4279|4277.5|4277|4276.5|1793
1621603140000|2021-05-21 13:19:00|4277.5|4277|4277.5|4277|4278|4277.5|4277.5|4277|471
1621603150000|2021-05-21 13:19:10|4278|4277.5|4279|4278|4279|4278.5|4278|4277.5|472
1621603170000|2021-05-21 13:19:30|4279.5|4278.5|4279.5|4278.5|4279.5|4279|4279.5|4278|904
1621603180000|2021-05-21 13:19:40|||||||||300
1621603210000|2021-05-21 13:20:10|||||||||112
1621603220000|2021-05-21 13:20:20|4279|4278|4278.5|4278|4279|4278|4278.5|4278|1438
1621603230000|2021-05-21 13:20:30|4279|4278.5|4279|4278|4279|4278.5|4278.5|4278|345
1621603240000|2021-05-21 13:20:40|4278.5||4279||4279||4278.5||0
1621603280000|2021-05-21 13:21:20|||||||||100
1621603290000|2021-05-21 13:21:30||4278.5||4278.5||4278.5||4278.5|555
1621603300000|2021-05-21 13:21:40|4279.5|4279|4279.5|4278.5|4279.5|4279|4279|4278.5|1649
1621603310000|2021-05-21 13:21:50|4279||4279||4279||4279||0
1621603320000|2021-05-21 13:22:00|4278.5|4278|4278.5|4278|4279|4278|4278.5|4278|1166
1621603340000|2021-05-21 13:22:20|||||||||116
1621603350000|2021-05-21 13:22:30|4278|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|1141
1621603360000|2021-05-21 13:22:40||4276.5||4276.5||4276.5||4276.5|0
1621603370000|2021-05-21 13:22:50||4277||4276.5||4277||4276.5|0
1621603380000|2021-05-21 13:23:00||4277||4276.5||4277||4276.5|0
1621603390000|2021-05-21 13:23:10||4277||4277||4277||4277|0
1621603400000|2021-05-21 13:23:20||4276.5||4277||4277||4276.5|0
1621603420000|2021-05-21 13:23:40|4278|4277.5|4278.5|4277.5|4278.5|4278|4278|4277.5|4845
1621603430000|2021-05-21 13:23:50||4278||4278||4278||4278|85
1621603450000|2021-05-21 13:24:10|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|410
1621603460000|2021-05-21 13:24:20|4280|4279|4280|4279.5|4280|4279.5|4279.5|4279|202
1621603480000|2021-05-21 13:24:40|4280.5|4280|4281|4280|4281|4280|4280.5|4280|230
1621603490000|2021-05-21 13:24:50||4280.5||4280.5||4280.5||4280.5|0
1621603500000|2021-05-21 13:25:00||4280||4280.5||4280.5||4280|134
1621603520000|2021-05-21 13:25:20|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4279.5|2461
1621603530000|2021-05-21 13:25:30||4279.5||4279.5||4279.5||4279.5|396
1621603560000|2021-05-21 13:26:00|4280||4280.5||4280.5||4280||342
1621603580000|2021-05-21 13:26:20|4280|4279|4280|4279.5|4280.5|4279.5|4279.5|4279|1836
1621603600000|2021-05-21 13:26:40|4280.5|4280|4280.5|4279.5|4281|4280|4280|4279.5|1136
1621603610000|2021-05-21 13:26:50||4280||4280||4280||4280|5
1621603620000|2021-05-21 13:27:00|||||||||76
1621603630000|2021-05-21 13:27:10|4281|4280.5|4281|4280|4281|4280.5|4281|4280|866
1621603640000|2021-05-21 13:27:20|||||||||59
1621603650000|2021-05-21 13:27:30|4280.5||4280.5||4281||4280.5||0
1621603660000|2021-05-21 13:27:40|4281||4281||4281||4280.5||198
1621603670000|2021-05-21 13:27:50|||||||||181
1621603690000|2021-05-21 13:28:10||4280.5||4280.5||4280.5||4280.5|0
1621603700000|2021-05-21 13:28:20|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|995
1621603710000|2021-05-21 13:28:30|||||||||199
1621603720000|2021-05-21 13:28:40|4282|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|796
1621603730000|2021-05-21 13:28:50|4282||4282||4282||4282||0
1621603740000|2021-05-21 13:29:00|4281.5|4281|4282.5|4281.5|4282.5|4281.5|4281.5|4281|1742
1621603750000|2021-05-21 13:29:10|4282|4282|4282.5|4282|4282.5|4282|4282|4282|95
1621603760000|2021-05-21 13:29:20|||||||||1
1621603770000|2021-05-21 13:29:30|4283|4281.5|4281|4280.5|4283|4281.5|4281|4280.5|3604
1621603790000|2021-05-21 13:29:50|4280.5|4280|4278.5|4277.5|4281|4280|4278.5|4277.5|3401
1621603800000|2021-05-21 13:30:00|4278|4278|4280.5|4279.5|4281|4280|4278|4277.5|3186
1621603810000|2021-05-21 13:30:10|4280|4279|4279.5|4279|4280.5|4279|4279.5|4279|523
1621603820000|2021-05-21 13:30:20|4280|4279.5|4280|4279|4280|4279.5|4279.5|4279|792
1621603830000|2021-05-21 13:30:30|4280.5|4279.5|4281|4280|4281|4280|4280.5|4279.5|534
1621603840000|2021-05-21 13:30:40|4281.5|4280.5|4282|4281|4282|4281.5|4281.5|4280.5|1021
1621603850000|2021-05-21 13:30:50|4282.5|4281.5|4282.5|4282|4283|4282|4282.5|4281|376
1621603860000|2021-05-21 13:31:00||4281.5||4281.5||4282||4281.5|0
1621603870000|2021-05-21 13:31:10|4283|4282|4283|4282.5|4283|4282.5|4283|4282|678
1621603880000|2021-05-21 13:31:20||4282||4282||4282.5||4282|65
1621603890000|2021-05-21 13:31:30|4283.5|4282.5|4285|4284|4285|4284|4283.5|4282.5|1282
1621603900000|2021-05-21 13:31:40|4285.5|4284.5|4286|4285|4286|4285|4285.5|4284.5|833
1621603910000|2021-05-21 13:31:50|4285.5|4285.5|4285|4284.5|4286|4285.5|4285|4284.5|5445
1621603920000|2021-05-21 13:32:00|4285.5|4285|4288|4287|4288|4287.5|4285.5|4284.5|2375
1621603930000|2021-05-21 13:32:10|4288.5|4287.5|4289|4288|4289|4288.5|4288|4287.5|2038
1621603940000|2021-05-21 13:32:20|4289.5|4288.5|4291|4290|4292|4290.5|4289.5|4288|3300
1621603950000|2021-05-21 13:32:30|4291.5|4290.5|4292.5|4291.5|4292.5|4291.5|4291.5|4290|985
1621603960000|2021-05-21 13:32:40|4292|4291|4291.5|4290.5|4292|4291|4291.5|4290.5|2380
1621603970000|2021-05-21 13:32:50|4291|4291|4289.5|4288.5|4291.5|4291|4289.5|4288.5|4694
1621603980000|2021-05-21 13:33:00|4289|4289|4292.5|4291.5|4292.5|4291.5|4289|4289|1671
1621603990000|2021-05-21 13:33:10|4293|4291|4294|4293|4294|4293|4292.5|4291|1050
1621604000000|2021-05-21 13:33:20|4294.5|4293.5|4293|4292|4295|4293.5|4293|4292|865
1621604010000|2021-05-21 13:33:30|4292.5|4291.5|4291.5|4290.5|4292.5|4291.5|4291.5|4290.5|1209
1621604020000|2021-05-21 13:33:40|4291|4290|4291|4289.5|4291.5|4290|4290.5|4289.5|415
1621604030000|2021-05-21 13:33:50|4290.5|4289|4289.5|4288.5|4290.5|4289.5|4289.5|4288.5|1464
1621604040000|2021-05-21 13:34:00|4289|4289|4291.5|4290.5|4292.5|4291.5|4289|4289|1864
1621604050000|2021-05-21 13:34:10|4291|4291|4291|4290|4291|4291|4291|4290|618
1621604060000|2021-05-21 13:34:20|4291.5|4290.5|4290.5|4289.5|4291.5|4290.5|4290.5|4289.5|1198
1621604070000|2021-05-21 13:34:30|4290|4289|4289|4288|4290|4289|4289|4288|1469
1621604080000|2021-05-21 13:34:40|4288.5||4289||4289||4288.5||202
1621604090000|2021-05-21 13:34:50|4288.5|4287.5|4288|4287|4289|4288|4288|4287|722
1621604100000|2021-05-21 13:35:00|4287.5|4287.5|4291.5|4290|4292|4291.5|4287.5|4287.5|3158
1621604110000|2021-05-21 13:35:10|4291|4289.5|4289.5|4288.5|4291|4289.5|4289.5|4288|897
1621604120000|2021-05-21 13:35:20|4289|4288|4289.5|4288.5|4289.5|4288.5|4289|4288|51
1621604140000|2021-05-21 13:35:40|4290|4289|4289.5|4288.5|4290.5|4289|4289.5|4288.5|348
1621604150000|2021-05-21 13:35:50||4289||4288.5||4289||4288.5|0
1621604180000|2021-05-21 13:36:20|4290|4289|4290|4289|4290.5|4289.5|4289.5|4289|695
1621604190000|2021-05-21 13:36:30|4289.5|4288.5|4287.5|4286.5|4289.5|4288.5|4287.5|4286.5|4866
1621604200000|2021-05-21 13:36:40|4287|4286|4286|4285|4287|4286|4285.5|4285|1082
1621604210000|2021-05-21 13:36:50|4285.5|4284.5|4286|4284.5|4286|4285|4285|4284|419
1621604220000|2021-05-21 13:37:00|4285.5||4285||4286||4285||233
1621604230000|2021-05-21 13:37:10|4284.5|4284|4284.5|4283|4284.5|4284|4284|4283|221
1621604240000|2021-05-21 13:37:20|4284|4283.5|4283.5|4283|4284.5|4283.5|4283.5|4283|143
1621604250000|2021-05-21 13:37:30|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|375
1621604260000|2021-05-21 13:37:40|4282.5|4282|4282.5|4281|4282.5|4282.5|4282.5|4281|1384
1621604270000|2021-05-21 13:37:50||4281.5||4281.5||4281.5||4281.5|0
1621604280000|2021-05-21 13:38:00|4282|4281|4284.5|4283.5|4284.5|4283.5|4281.5|4281|4102
1621604290000|2021-05-21 13:38:10|4285|4284|4285|4284|4285|4284.5|4284.5|4284|1010
1621604300000|2021-05-21 13:38:20|4284.5|4283.5|4283.5|4282.5|4284.5|4283.5|4283|4282.5|2443
1621604320000|2021-05-21 13:38:40|4283|4282|4283|4282.5|4283|4282.5|4282.5|4281.5|1564
1621604330000|2021-05-21 13:38:50|4283.5|4283|4284.5|4283.5|4285|4284|4283.5|4283|1006
1621604340000|2021-05-21 13:39:00|4284||4284.5||4284.5||4284||0
1621604360000|2021-05-21 13:39:20|4284|4283|4284.5|4284|4285.5|4284.5|4284|4283|1658
1621604370000|2021-05-21 13:39:30|4285.5|4284.5|4285|4284|4286|4285|4285|4284|236
1621604380000|2021-05-21 13:39:40|4284.5|4283.5|4284|4283|4284.5|4283.5|4283.5|4283|2653
1621604390000|2021-05-21 13:39:50|4284.5|4283.5|4284.5|4283.5|4285|4284.5|4284|4283|3863
1621604400000|2021-05-21 13:40:00|4284|4283|4284.5|4283.5|4284.5|4283.5|4284|4283|645
1621604410000|2021-05-21 13:40:10|4284|4283|4284.5|4283|4284.5|4283.5|4283.5|4283|2
1621604420000|2021-05-21 13:40:20|4284||4284||4284||4284||0
1621604430000|2021-05-21 13:40:30|4283.5||4284||4284||4283.5||0
1621604440000|2021-05-21 13:40:40|4283.5|4282.5|4282.5|4281.5|4284|4283|4281.5|4280.5|4527
1621604450000|2021-05-21 13:40:50|4282|4281|4282|4280.5|4282|4281.5|4281|4280.5|144
1621604460000|2021-05-21 13:41:00|4281.5|4280|4278.5|4277.5|4281.5|4280|4278|4277|5066
1621604470000|2021-05-21 13:41:10|4278|4277|4277.5|4276.5|4278|4277.5|4277.5|4276|680
1621604480000|2021-05-21 13:41:20|4278|4277|4279|4278|4279.5|4278.5|4277.5|4276.5|2760
1621604490000|2021-05-21 13:41:30|4279.5|4278.5|4279.5|4278.5|4280|4279|4279.5|4278.5|564
1621604500000|2021-05-21 13:41:40|4280|4279|4280|4279.5|4280|4279.5|4279.5|4279|72
1621604510000|2021-05-21 13:41:50|4279.5|4279|4278|4276.5|4279.5|4279|4278|4276.5|2151
1621604520000|2021-05-21 13:42:00|4277.5|4277|4279|4277.5|4279|4277.5|4277|4277|664
1621604530000|2021-05-21 13:42:10|||||||||112
1621604540000|2021-05-21 13:42:20|4278.5|4278|4279|4278|4279|4278.5|4278.5|4278|333
1621604550000|2021-05-21 13:42:30|4278.5||4278.5||4278.5||4278.5||155
1621604560000|2021-05-21 13:42:40|4278|4277.5|4277.5|4276.5|4278.5|4278|4277|4276|4281
1621604570000|2021-05-21 13:42:50|4278|4277|4278.5|4277.5|4278.5|4278|4278|4277|1174
1621604580000|2021-05-21 13:43:00|4278|4277|4278.5|4277.5|4278.5|4277.5|4278|4277|283
1621604590000|2021-05-21 13:43:10|4279|4278|4279|4278|4279|4278|4278.5|4278|1030
1621604600000|2021-05-21 13:43:20|4278.5||4278.5||4279||4278.5||234
1621604610000|2021-05-21 13:43:30|4279|4278.5|4280|4278.5|4280|4279|4279|4278.5|798
1621604620000|2021-05-21 13:43:40|4280.5|4279|4280.5|4279.5|4281|4279.5|4280.5|4279|170
1621604640000|2021-05-21 13:44:00|4280|4280|4281.5|4281|4282|4281|4280|4279.5|2087
1621604650000|2021-05-21 13:44:10|4281|4280|4282|4281|4282|4281|4281|4280|1426
1621604660000|2021-05-21 13:44:20|4281.5|4280.5|4281|4280|4281.5|4280.5|4280.5|4279.5|5267
1621604670000|2021-05-21 13:44:30|4281.5|4280.5|4282.5|4281|4282.5|4281.5|4281.5|4280.5|386
1621604680000|2021-05-21 13:44:40|4283|4281.5|4284.5|4283.5|4284.5|4283.5|4282.5|4281.5|1011
1621604690000|2021-05-21 13:44:50|4284|4283|4283|4282|4284.5|4283|4282.5|4282|1959
1621604700000|2021-05-21 13:45:00|4282.5|4282.5|4284|4283|4284.5|4283|4282.5|4282.5|40
1621604710000|2021-05-21 13:45:10|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|77
1621604720000|2021-05-21 13:45:20|4283||4283.5||4283.5||4283||250
1621604730000|2021-05-21 13:45:30|4284|4283|4284|4283|4284|4283.5|4283.5|4282.5|1798
1621604740000|2021-05-21 13:45:40|4283.5|4282.5|4283|4282.5|4283.5|4282.5|4283|4282.5|1763
1621604750000|2021-05-21 13:45:50|4282.5|4282|4283|4282|4284|4283|4282.5|4282|2691
1621604760000|2021-05-21 13:46:00|4282.5|4281.5|4282.5|4281|4282.5|4281.5|4281.5|4281|1259
1621604770000|2021-05-21 13:46:10|4282||4282||4282||4282||248
1621604780000|2021-05-21 13:46:20|4281.5|4280.5|4280.5|4279.5|4281.5|4281|4280.5|4279|1413
1621604790000|2021-05-21 13:46:30|4280|4279|4279.5|4278|4280|4279|4279|4278|539
1621604800000|2021-05-21 13:46:40|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278|175
1621604810000|2021-05-21 13:46:50|4279|4279|4279|4278.5|4280|4279.5|4279|4278.5|2263
1621604820000|2021-05-21 13:47:00|4279.5|4278|4279.5|4278.5|4279.5|4278.5|4278.5|4278|2036
1621604830000|2021-05-21 13:47:10||4278||4278.5||4278.5||4278|0
1621604840000|2021-05-21 13:47:20|4279|4279|4278.5|4278|4279.5|4279|4278.5|4278|1682
1621604850000|2021-05-21 13:47:30|4279|4278.5|4280.5|4279|4280.5|4279|4279|4278|1206
1621604860000|2021-05-21 13:47:40|4280|4278.5|4281.5|4280|4282|4281|4279.5|4278.5|2151
1621604870000|2021-05-21 13:47:50|4282|4280.5|4282.5|4281.5|4282.5|4281.5|4281.5|4280.5|1
1621604880000|2021-05-21 13:48:00|4282|4281|4281.5|4280.5|4282.5|4281.5|4280.5|4280|3423
1621604900000|2021-05-21 13:48:20|4281|4280|4280.5|4280|4281|4280|4280.5|4280|410
1621604910000|2021-05-21 13:48:30|4280|4279.5|4281|4280|4281.5|4280.5|4280|4279.5|1278
1621604920000|2021-05-21 13:48:40|4280.5||4281||4281||4280.5||0
1621604930000|2021-05-21 13:48:50|4280.5|4279.5|4279.5|4279|4280.5|4279.5|4279.5|4279|1322
1621604940000|2021-05-21 13:49:00|4280|4279.5|4281|4279.5|4281|4280|4279.5|4279.5|1566
1621604950000|2021-05-21 13:49:10|4280.5|4280|4281|4279.5|4281|4280|4280.5|4279.5|407
1621604960000|2021-05-21 13:49:20|4280.5|4280|4282|4281|4282.5|4281|4280.5|4280|577
1621604970000|2021-05-21 13:49:30|4281.5|4281.5|4282.5|4281.5|4282.5|4281.5|4281.5|4281.5|100
1621604980000|2021-05-21 13:49:40|4282|4281|4282.5|4281.5|4282.5|4281.5|4281.5|4281|1810
1621604990000|2021-05-21 13:49:50|4282|4282|4281|4280|4282.5|4282|4281|4280|4045
1621605000000|2021-05-21 13:50:00|4280.5|4279.5|4280.5|4279.5|4282|4281|4280.5|4279.5|2159
1621605010000|2021-05-21 13:50:10|4280|4279|4279|4278.5|4280.5|4279|4279|4278|1615
1621605020000|2021-05-21 13:50:20|4279.5|4279|4280.5|4279.5|4280.5|4280|4279|4278.5|1407
1621605030000|2021-05-21 13:50:30|4281|4280|4281|4280|4282|4280.5|4280.5|4279.5|1135
1621605040000|2021-05-21 13:50:40|4281.5|4279.5|4281|4280|4282|4280.5|4280.5|4279.5|636
1621605050000|2021-05-21 13:50:50|4280.5|4279.5|4279.5|4279|4281|4280|4279.5|4279|2844
1621605060000|2021-05-21 13:51:00|4280|4279.5|4280|4279|4280|4279.5|4279.5|4279|1001
1621605090000|2021-05-21 13:51:30|4280.5|4279.5|4281.5|4280.5|4281.5|4280.5|4280.5|4279.5|2205
1621605100000|2021-05-21 13:51:40|4281||4281.5||4281.5||4281||0
1621605110000|2021-05-21 13:51:50|4281|4280|4280|4279|4281.5|4280|4280|4279|2837
1621605120000|2021-05-21 13:52:00|4279.5|4278.5|4282|4281|4282|4281|4279.5|4278.5|2992
1621605130000|2021-05-21 13:52:10|4281.5||4282||4282||4281.5||117
1621605140000|2021-05-21 13:52:20|4281.5|4280.5|4283|4282|4283.5|4282|4281|4280|3508
1621605150000|2021-05-21 13:52:30|4282.5|4281.5|4282.5|4281.5|4282.5|4282|4282|4281.5|454
1621605160000|2021-05-21 13:52:40|4283|4282|4285|4284|4285.5|4284|4282.5|4281.5|6954
1621605170000|2021-05-21 13:52:50|4284.5|4284.5|4283|4282.5|4286|4285|4283|4282.5|7838
1621605180000|2021-05-21 13:53:00|4282.5|4282|4283|4282|4283.5|4282.5|4281.5|4280.5|2521
1621605190000|2021-05-21 13:53:10|4282.5|4281.5|4283.5|4282|4284|4282.5|4282.5|4281.5|203
1621605200000|2021-05-21 13:53:20|4284|4282.5|4284.5|4283.5|4284.5|4284|4284|4282.5|595
1621605210000|2021-05-21 13:53:30|4284|4283|4285|4283.5|4285.5|4284|4284|4283|195
1621605220000|2021-05-21 13:53:40|4284.5|4283|4284.5|4283|4285|4283.5|4284|4283|782
1621605230000|2021-05-21 13:53:50|4284|4282.5|4281|4279.5|4284|4283|4280.5|4279.5|4686
1621605240000|2021-05-21 13:54:00|4280.5|4280|4282|4280.5|4282|4280.5|4280|4280|104
1621605250000|2021-05-21 13:54:10|4281.5|4280|4280.5|4279.5|4281.5|4280|4280.5|4279.5|0
1621605260000|2021-05-21 13:54:20|4280|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|486
1621605270000|2021-05-21 13:54:30|4280|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|653
1621605280000|2021-05-21 13:54:40||4280||4280||4280||4280|1461
1621605290000|2021-05-21 13:54:50|4281|4280.5|4278.5|4278|4282|4280.5|4278.5|4278|6380
1621605300000|2021-05-21 13:55:00|4278|4277.5|4278.5|4278|4279.5|4278.5|4278|4277|5590
1621605310000|2021-05-21 13:55:10|4279|4277.5|4278|4277|4279|4277.5|4277.5|4277|1227
1621605320000|2021-05-21 13:55:20|4278.5|4277.5|4279.5|4278.5|4279.5|4278.5|4278.5|4277.5|2894
1621605330000|2021-05-21 13:55:30|4279|4278|4279.5|4278.5|4279.5|4278.5|4278.5|4278|2656
1621605340000|2021-05-21 13:55:40|4280|4279|4279.5|4278.5|4280|4279|4279.5|4278.5|345
1621605350000|2021-05-21 13:55:50|4280|4279|4279.5|4278.5|4280.5|4279.5|4279|4278.5|4664
1621605360000|2021-05-21 13:56:00|4279|4279|4280.5|4279.5|4281|4279.5|4279|4279|1845
1621605370000|2021-05-21 13:56:10|4280|4280|4282|4280.5|4283|4281.5|4280|4280|2694
1621605380000|2021-05-21 13:56:20|4281.5|4280|4281|4280|4281.5|4280.5|4281|4280|685
1621605390000|2021-05-21 13:56:30|4281.5|4280.5|4281|4280|4281.5|4280.5|4280.5|4280|356
1621605400000|2021-05-21 13:56:40|4280.5|4279.5|4279.5|4278|4281|4279.5|4279|4278|4761
1621605410000|2021-05-21 13:56:50|4280|4278.5|4280|4278.5|4280|4279.5|4279.5|4278.5|1538
1621605420000|2021-05-21 13:57:00|4279.5|4278|4280.5|4279.5|4281|4279.5|4279|4278|2619
1621605430000|2021-05-21 13:57:10|4280|4280|4281.5|4280.5|4281.5|4280.5|4280|4280|1035
1621605440000|2021-05-21 13:57:20|4282|4281|4283|4282|4283|4282|4282|4281|271
1621605450000|2021-05-21 13:57:30|4282.5|4282.5|4282|4281.5|4283.5|4282.5|4282|4281.5|3146
1621605460000|2021-05-21 13:57:40|4282.5||4282.5||4282.5||4282||61
1621605470000|2021-05-21 13:57:50|4282|4282|4283|4282|4283|4282|4282|4281.5|6136
1621605480000|2021-05-21 13:58:00|4282.5|4282.5|4283.5|4282.5|4284|4283|4282.5|4282|2855
1621605490000|2021-05-21 13:58:10|4283|4282|4283|4282|4283.5|4282|4283|4282|100
1621605500000|2021-05-21 13:58:20|4283.5|4282.5|4282|4281|4283.5|4282.5|4282|4281|4153
1621605510000|2021-05-21 13:58:30|4281.5||4281.5||4282||4281.5||0
1621605520000|2021-05-21 13:58:40|||||||||20
1621605530000|2021-05-21 13:58:50|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|2444
1621605540000|2021-05-21 13:59:00|4281|4280.5|4282|4281|4282|4281|4281|4280.5|748
1621605550000|2021-05-21 13:59:10|4281.5||4282||4282||4281.5||878
1621605560000|2021-05-21 13:59:20||4281.5||4281.5||4281.5||4281.5|920
1621605570000|2021-05-21 13:59:30|4282.5|4282|4283.5|4282.5|4283.5|4282.5|4282.5|4282|573
1621605580000|2021-05-21 13:59:40|||||||||106
1621605590000|2021-05-21 13:59:50|4284|4283|4282|4281|4285|4284|4282|4281|3974
1621605600000|2021-05-21 14:00:00|4281.5|4280|4280.5|4279.5|4283|4281.5|4280.5|4279|2161
1621605610000|2021-05-21 14:00:10|4280|4279|4280|4279|4280|4279|4280|4279|430
1621605630000|2021-05-21 14:00:30|4279.5|4278|4278.5|4278|4279.5|4278|4278.5|4278|1044
1621605640000|2021-05-21 14:00:40|4279|4278.5|4280|4278.5|4280|4278.5|4278.5|4278.5|1333
1621605650000|2021-05-21 14:00:50|4279.5||4280||4280||4279.5||3
1621605660000|2021-05-21 14:01:00|4279.5|4278|4278|4277|4280|4278|4278|4277|6744
1621605670000|2021-05-21 14:01:10||4277.5||4277.5||4277.5||4277|1258
1621605680000|2021-05-21 14:01:20|4277.5|4277|4278|4277|4278|4277|4277.5|4277|2652
1621605690000|2021-05-21 14:01:30|4278.5|4277.5|4278.5|4277|4279|4277.5|4278.5|4277|982
1621605700000|2021-05-21 14:01:40|4278||4278||4278||4278||0
1621605710000|2021-05-21 14:01:50|4277.5|4276.5|4276.5|4276|4277.5|4276.5|4276.5|4276|1966
1621605720000|2021-05-21 14:02:00|4276|4275.5|4274|4272.5|4276|4275.5|4274|4272.5|1769
1621605730000|2021-05-21 14:02:10|4273.5||4273.5||4273.5||4273.5||0
1621605740000|2021-05-21 14:02:20|4273|4273|4274|4273|4274.5|4273.5|4273|4273|1824
1621605750000|2021-05-21 14:02:30|4273.5|4272.5|4273|4272|4273.5|4272.5|4273|4271.5|456
1621605760000|2021-05-21 14:02:40|4273.5|4272.5|4274|4272.5|4274|4272.5|4273.5|4272.5|1017
1621605770000|2021-05-21 14:02:50|4273.5|4273|4272.5|4272|4273.5|4273|4272.5|4272|1882
1621605780000|2021-05-21 14:03:00|4273|4271.5|4273|4272|4273.5|4272.5|4272.5|4271.5|1786
1621605790000|2021-05-21 14:03:10|4272.5|4271.5|4272|4270.5|4272.5|4271.5|4272|4270.5|1302
1621605800000|2021-05-21 14:03:20|4272.5|4271|4272|4271|4273|4271.5|4272|4271|562
1621605810000|2021-05-21 14:03:30|4271.5|4270.5|4272|4270.5|4272|4271|4271.5|4270|164
1621605820000|2021-05-21 14:03:40|4272.5|4271|4273|4272|4274|4272.5|4272.5|4270.5|1359
1621605830000|2021-05-21 14:03:50|4273.5|4272.5|4273.5|4272|4274|4273|4273.5|4272|1411
1621605840000|2021-05-21 14:04:00|4274|4272.5|4274|4272.5|4274|4273|4273.5|4272.5|192
1621605850000|2021-05-21 14:04:10|4274.5|4273|4275.5|4275|4275.5|4275|4274.5|4273|1030
1621605860000|2021-05-21 14:04:20|4276||4276||4276||4276||491
1621605870000|2021-05-21 14:04:30||4275.5||4275||4275.5||4275|116
1621605880000|2021-05-21 14:04:40||4275.5||4275.5||4275.5||4275|1078
1621605890000|2021-05-21 14:04:50|4276.5|4276|4277|4276|4277|4276|4276.5|4276|1227
1621605900000|2021-05-21 14:05:00|4276.5|4275.5|4276|4275|4276.5|4275.5|4275.5|4274.5|4252
1621605910000|2021-05-21 14:05:10|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|1065
1621605920000|2021-05-21 14:05:20|||||||||138
1621605930000|2021-05-21 14:05:30|4276|4275|4276.5|4275.5|4277|4275.5|4276|4275|878
1621605940000|2021-05-21 14:05:40|4276||4276.5||4276.5||4276||0
1621605950000|2021-05-21 14:05:50|||||||||467
1621605960000|2021-05-21 14:06:00|4277|4276|4277.5|4276.5|4278|4277.5|4277|4276|3771
1621605970000|2021-05-21 14:06:10|4278||4278||4278||4278||0
1621605980000|2021-05-21 14:06:20|4277.5|4277|4278.5|4278|4279|4278|4277.5|4277|866
1621605990000|2021-05-21 14:06:30|||||||||812
1621606000000|2021-05-21 14:06:40|4279|4278.5|4279|4278|4279|4278.5|4278.5|4278|723
1621606010000|2021-05-21 14:06:50|||||||||362
1621606020000|2021-05-21 14:07:00|4278.5|4277.5|4277|4276.5|4278.5|4277.5|4277|4276.5|2906
1621606030000|2021-05-21 14:07:10|4276.5|4276|4277.5|4276.5|4277.5|4277|4276.5|4276|2155
1621606040000|2021-05-21 14:07:20|4277|4276|4277|4276|4277|4276|4277|4276|266
1621606050000|2021-05-21 14:07:30|4276.5|4276.5|4277.5|4276.5|4277.5|4276.5|4276.5|4276|3604
1621606060000|2021-05-21 14:07:40|4278|4277|4277.5|4276.5|4278|4277|4277.5|4276.5|1983
1621606070000|2021-05-21 14:07:50|4278|4277|4278.5|4278|4278.5|4278|4277.5|4276.5|1519
1621606080000|2021-05-21 14:08:00|4278|4277.5|4279.5|4278.5|4280|4279|4278|4277.5|5255
1621606090000|2021-05-21 14:08:10|4279|4278|4277|4276.5|4279.5|4278.5|4277|4276.5|5100
1621606100000|2021-05-21 14:08:20|4277.5|4277|4277.5|4277|4278|4277.5|4277.5|4277|1584
1621606110000|2021-05-21 14:08:30|4277|4276.5|4276.5|4276|4277.5|4276.5|4276.5|4276|2369
1621606120000|2021-05-21 14:08:40|4277|4276.5|4277.5|4276.5|4277.5|4276.5|4276.5|4276.5|375
1621606130000|2021-05-21 14:08:50|4277||4277||4277||4277||4
1621606140000|2021-05-21 14:09:00|4277.5|4277|4279|4278|4279|4278|4277.5|4276.5|1441
1621606150000|2021-05-21 14:09:10|4279.5|4278.5|4278.5|4278|4279.5|4278.5|4278.5|4278|159
1621606160000|2021-05-21 14:09:20|4278|4277.5|4277.5|4276.5|4279|4277.5|4277|4276.5|2226
1621606170000|2021-05-21 14:09:30|4277|4276|4276|4275.5|4277.5|4276|4276|4275.5|2480
1621606180000|2021-05-21 14:09:40|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|596
1621606190000|2021-05-21 14:09:50|4276.5|4276|4277|4276|4277|4276|4276.5|4276|1484
1621606200000|2021-05-21 14:10:00|4276.5|4275.5|4276.5|4275.5|4277|4276.5|4276|4275|2082
1621606210000|2021-05-21 14:10:10|4277|4276|4277.5|4276.5|4277.5|4276.5|4277|4276|916
1621606220000|2021-05-21 14:10:20|4277|4277|4277.5|4277|4277.5|4277|4277|4277|100
1621606230000|2021-05-21 14:10:30|4278.5|4277.5|4278|4277|4278.5|4277.5|4278|4277|767
1621606240000|2021-05-21 14:10:40|4278.5|4277.5|4278.5|4277.5|4278.5|4278|4278.5|4277.5|438
1621606250000|2021-05-21 14:10:50|4279|4278|4278.5|4278|4279.5|4278.5|4278.5|4278|990
1621606260000|2021-05-21 14:11:00|4279|4278.5|4279|4278|4279.5|4278.5|4278.5|4278|857
1621606270000|2021-05-21 14:11:10||4278.5||4278.5||4278.5||4278.5|317
1621606280000|2021-05-21 14:11:20|4279.5|4279|4279.5|4279|4280|4279.5|4279.5|4278.5|1767
1621606290000|2021-05-21 14:11:30|4280||4280||4280||4279.5||1019
1621606300000|2021-05-21 14:11:40|4279.5|4279.5|4280.5|4279.5|4280.5|4280|4279.5|4279|129
1621606310000|2021-05-21 14:11:50|4280|4279|4279.5|4279|4280|4279.5|4279.5|4279|2938
1621606320000|2021-05-21 14:12:00|4280|4278.5|4279.5|4278.5|4280|4278.5|4279|4278.5|1737
1621606330000|2021-05-21 14:12:10|4279||4279||4279.5||4279||545
1621606340000|2021-05-21 14:12:20|4279.5||4279||4279.5||4279||939
1621606350000|2021-05-21 14:12:30|4278.5|4278|4277|4276.5|4278.5|4278|4277|4276.5|2215
1621606360000|2021-05-21 14:12:40|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|181
1621606370000|2021-05-21 14:12:50|4276|4275.5|4275.5|4275|4276|4275.5|4275|4274.5|920
1621606380000|2021-05-21 14:13:00|4276|4275.5|4276.5|4275.5|4276.5|4276|4276|4275|449
1621606390000|2021-05-21 14:13:10|4277|4276|4276.5|4275.5|4277|4276.5|4276.5|4275.5|1084
1621606400000|2021-05-21 14:13:20|4277|4276|4276.5|4275.5|4277|4276|4276|4275.5|45
1621606410000|2021-05-21 14:13:30|4276|4275|4274.5|4273.5|4276|4275|4274|4273|3116
1621606420000|2021-05-21 14:13:40|4275|4274|4275|4274|4276|4275|4275|4274|1467
1621606430000|2021-05-21 14:13:50|4275.5|4274.5|4276|4275|4276.5|4275|4275.5|4274.5|345
1621606440000|2021-05-21 14:14:00||4275.5||4275||4275.5||4275|292
1621606450000|2021-05-21 14:14:10|4275.5||4275.5||4276||4275.5||576
1621606460000|2021-05-21 14:14:20|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|1806
1621606470000|2021-05-21 14:14:30|4276|4275|4276|4275.5|4276|4275.5|4276|4275|771
1621606480000|2021-05-21 14:14:40|4276.5|4276|4276|4275.5|4277|4276|4276|4275.5|628
1621606490000|2021-05-21 14:14:50|4276.5|4276|4276.5|4275.5|4277|4276.5|4276.5|4275.5|468
1621606500000|2021-05-21 14:15:00|4277|4276|4277|4276|4277|4276.5|4276.5|4276|1682
1621606510000|2021-05-21 14:15:10|4277.5|4276.5|4277|4276.5|4277.5|4276.5|4277|4276.5|408
1621606520000|2021-05-21 14:15:20|4277.5|4277|4280|4278.5|4280|4278.5|4277.5|4277|2101
1621606530000|2021-05-21 14:15:30|4279.5|4279|4279.5|4279|4280|4279.5|4279.5|4278.5|255
1621606540000|2021-05-21 14:15:40|4280.5|4279.5|4282|4281|4282|4281|4280.5|4279.5|504
1621606550000|2021-05-21 14:15:50|4281.5|4280.5|4280.5|4280|4281.5|4280.5|4280|4279.5|2386
1621606560000|2021-05-21 14:16:00|4280|4279.5|4280|4279|4280|4279.5|4279.5|4279|884
1621606570000|2021-05-21 14:16:10|4280.5||4279.5||4280.5||4279.5||100
1621606580000|2021-05-21 14:16:20|4280||4280||4280||4280||42
1621606590000|2021-05-21 14:16:30|4280.5|4279.5|4280.5|4280|4281|4280|4280.5|4279|669
1621606600000|2021-05-21 14:16:40|||||||||294
1621606610000|2021-05-21 14:16:50|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|1206
1621606620000|2021-05-21 14:17:00|4280.5|4279|4280|4279|4280.5|4279|4279.5|4279|1685
1621606630000|2021-05-21 14:17:10|4279.5|4279.5|4280.5|4279|4280.5|4279.5|4279.5|4279|2237
1621606640000|2021-05-21 14:17:20|4281|4279.5|4281.5|4281|4281.5|4281|4281|4279.5|1145
1621606650000|2021-05-21 14:17:30|4281|4280.5|4281|4280.5|4281.5|4280.5|4281|4280.5|540
1621606660000|2021-05-21 14:17:40|4281.5||4281.5||4281.5||4281||310
1621606670000|2021-05-21 14:17:50|4281|4281|4282.5|4281.5|4282.5|4281.5|4281|4281|1179
1621606680000|2021-05-21 14:18:00|4282|4281|4282.5|4281.5|4282.5|4281.5|4281.5|4281|63
1621606690000|2021-05-21 14:18:10|4282|4282|4282|4280.5|4282.5|4282|4281|4280.5|3121
1621606700000|2021-05-21 14:18:20|4281.5|4281|4282|4281|4282|4281|4281.5|4281|481
1621606710000|2021-05-21 14:18:30|4281.5|4280.5|4281.5|4280.5|4281.5|4281|4281|4280.5|624
1621606720000|2021-05-21 14:18:40|4282|4281|4282|4281.5|4282.5|4281.5|4281|4280.5|567
1621606730000|2021-05-21 14:18:50|4281.5|4281|4281.5|4281|4282|4281|4281.5|4280.5|0
1621606740000|2021-05-21 14:19:00|4282|4281.5|4283|4282|4283|4282.5|4282|4281.5|945
1621606750000|2021-05-21 14:19:10|4282.5|4282.5|4284|4283|4284|4283.5|4282.5|4282|889
1621606760000|2021-05-21 14:19:20|4283.5|4283.5|4284|4283|4284|4283.5|4283.5|4282.5|198
1621606770000|2021-05-21 14:19:30|4284.5|4283.5|4283|4282|4285.5|4284.5|4282.5|4282|5004
1621606780000|2021-05-21 14:19:40|4283.5|4281.5|4282|4281.5|4283.5|4281.5|4282|4281.5|429
1621606790000|2021-05-21 14:19:50|4281.5|4281|4281.5|4280.5|4282|4281|4281.5|4280.5|549
1621606800000|2021-05-21 14:20:00|4281|4280|4280.5|4280|4281|4280.5|4280.5|4280|625
1621606810000|2021-05-21 14:20:10|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|1361
1621606820000|2021-05-21 14:20:20|4282|4280.5|4281.5|4280.5|4282|4280.5|4281.5|4280.5|220
1621606830000|2021-05-21 14:20:30|4281|4280|4280.5|4279.5|4281.5|4280|4280|4278.5|2385
1621606840000|2021-05-21 14:20:40|4280||4280.5||4280.5||4280||0
1621606850000|2021-05-21 14:20:50|4280|4280|4280.5|4280|4280.5|4280|4280|4279.5|168
1621606860000|2021-05-21 14:21:00|4281|4280.5|4281|4280|4281.5|4280.5|4280.5|4280|1973
1621606870000|2021-05-21 14:21:10|4280.5|4279.5|4279.5|4279|4280.5|4279.5|4279.5|4279|1298
1621606880000|2021-05-21 14:21:20|||||||||380
1621606890000|2021-05-21 14:21:30|4280|4279.5|4280|4279|4280|4279.5|4280|4279|1638
1621606900000|2021-05-21 14:21:40|4279.5|4278.5|4280|4279|4280|4279|4279|4278|3506
1621606910000|2021-05-21 14:21:50|4279.5|4278.5|4277.5|4276.5|4279.5|4278.5|4277.5|4276|2299
1621606920000|2021-05-21 14:22:00|4278|4277|4278.5|4277.5|4279|4278|4278|4276.5|1711
1621606930000|2021-05-21 14:22:10|4279|4278|4279|4277.5|4279.5|4278|4279|4277.5|303
1621606940000|2021-05-21 14:22:20|4278.5|4278|4279.5|4278|4279.5|4278|4278.5|4278|0
1621606950000|2021-05-21 14:22:30|4279|4278.5|4279|4278|4279|4278.5|4279|4278|140
1621606960000|2021-05-21 14:22:40|4278.5|4277.5|4277|4276.5|4278.5|4277.5|4277|4276|1317
1621606970000|2021-05-21 14:22:50|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|333
1621606980000|2021-05-21 14:23:00|4277|4276.5|4277|4276|4277.5|4276.5|4277|4276|463
1621606990000|2021-05-21 14:23:10|4276.5|4276.5|4275.5|4275|4277|4276.5|4275.5|4275|651
1621607010000|2021-05-21 14:23:30|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|847
1621607020000|2021-05-21 14:23:40|||||||||2
1621607030000|2021-05-21 14:23:50|4274.5|4273.5|4274|4273.5|4275|4274.5|4274|4273.5|440
1621607040000|2021-05-21 14:24:00|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4272.5|1671
1621607050000|2021-05-21 14:24:10|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272.5|1503
1621607060000|2021-05-21 14:24:20|4273||4273||4273.5||4273||100
1621607070000|2021-05-21 14:24:30|4272.5|4272|4273|4272|4273|4272.5|4272.5|4272|1360
1621607080000|2021-05-21 14:24:40||4272.5||4272||4272.5||4272|0
1621607090000|2021-05-21 14:24:50|4273.5|4272.5|4274|4273|4274|4273|4273.5|4272.5|704
1621607100000|2021-05-21 14:25:00|4273.5|4273.5|4273.5|4273|4273.5|4273.5|4273.5|4273|52
1621607110000|2021-05-21 14:25:10|4273|4272.5|4273|4272|4273|4272.5|4273|4272|3
1621607120000|2021-05-21 14:25:20|4273.5|4272.5|4274|4273|4274|4273.5|4273|4272.5|684
1621607130000|2021-05-21 14:25:30|4274.5|4273.5|4275|4274|4275|4274|4274|4273.5|679
1621607140000|2021-05-21 14:25:40|4274.5||4274.5||4274.5||4274.5||728
1621607150000|2021-05-21 14:25:50|4275|4274.5|4275|4274|4275|4274.5|4274.5|4274|496
1621607160000|2021-05-21 14:26:00|4275.5|4274.5|4276|4275|4276|4275|4275|4274|2020
1621607170000|2021-05-21 14:26:10|||||||||163
1621607180000|2021-05-21 14:26:20|4275.5|4274.5|4274.5|4274|4275.5|4274.5|4274.5|4273.5|2462
1621607190000|2021-05-21 14:26:30|4275|4273.5|4274|4273.5|4275|4273.5|4274|4273.5|1273
1621607200000|2021-05-21 14:26:40|4273.5|4273|4273|4272|4273.5|4273|4273|4272|1146
1621607210000|2021-05-21 14:26:50|4273.5|4272.5|4273.5|4272.5|4274.5|4273.5|4273.5|4272.5|2045
1621607220000|2021-05-21 14:27:00|4274|4273|4273.5|4272.5|4274|4273|4273|4272.5|170
1621607230000|2021-05-21 14:27:10|4273|4272|4272.5|4272|4273|4272|4272.5|4272|404
1621607240000|2021-05-21 14:27:20|4272|4271|4272|4271|4272|4271.5|4272|4271|1102
1621607250000|2021-05-21 14:27:30|4271.5|4270.5|4271|4270|4271.5|4270.5|4271|4270|323
1621607270000|2021-05-21 14:27:50|4271.5|4270.5|4272|4271|4272|4271|4271|4270.5|1213
1621607280000|2021-05-21 14:28:00|4271.5|4271.5|4273.5|4272.5|4274|4273|4271.5|4271|2952
1621607290000|2021-05-21 14:28:10|4273|4272|4273|4272.5|4273|4272.5|4273|4272|0
1621607300000|2021-05-21 14:28:20||4272||4272.5||4272.5||4272|110
1621607310000|2021-05-21 14:28:30|4273.5|4272|4273|4272|4273.5|4272|4273|4272|1368
1621607320000|2021-05-21 14:28:40|4272.5|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|682
1621607330000|2021-05-21 14:28:50|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|699
1621607340000|2021-05-21 14:29:00|4272.5|4272|4273|4271.5|4273|4272|4272.5|4271.5|881
1621607350000|2021-05-21 14:29:10|4272.5|4272|4272.5|4271.5|4272.5|4272|4272.5|4271.5|21
1621607360000|2021-05-21 14:29:20|4272|4271|4272|4271|4272.5|4271.5|4271.5|4271|1497
1621607370000|2021-05-21 14:29:30|4271.5|4270.5|4271|4270.5|4271.5|4270.5|4271|4270.5|1387
1621607380000|2021-05-21 14:29:40|4271.5|4270|4270|4269|4271.5|4270|4270|4269|1342
1621607390000|2021-05-21 14:29:50|4269.5|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|2164
1621607400000|2021-05-21 14:30:00|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|805
1621607410000|2021-05-21 14:30:10|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|1156
1621607420000|2021-05-21 14:30:20|4270.5|4270|4271.5|4270.5|4271.5|4270.5|4270|4269.5|2029
1621607430000|2021-05-21 14:30:30|4271|4271|4270.5|4269|4271.5|4271|4269.5|4268.5|4696
1621607440000|2021-05-21 14:30:40|4270|4268.5|4270.5|4269.5|4270.5|4269.5|4269.5|4268.5|473
1621607450000|2021-05-21 14:30:50|4270|4270|4270|4269|4270.5|4270|4269.5|4269|826
1621607460000|2021-05-21 14:31:00|4270.5|4269.5|4270.5|4269|4270.5|4269.5|4270|4269|629
1621607470000|2021-05-21 14:31:10|4270|4269.5|4269.5|4268.5|4270.5|4269.5|4269.5|4268.5|1663
1621607480000|2021-05-21 14:31:20|4269|4268|4269|4268|4269.5|4268|4268.5|4267.5|707
1621607490000|2021-05-21 14:31:30|4268.5||4269||4269||4268.5||259
1621607500000|2021-05-21 14:31:40|4268.5|4267.5|4268.5|4267.5|4269|4267.5|4268|4267.5|556
1621607510000|2021-05-21 14:31:50|4268|4268|4269.5|4268.5|4269.5|4268.5|4268|4267.5|3606
1621607520000|2021-05-21 14:32:00|4269||4269||4269.5||4269||1120
1621607530000|2021-05-21 14:32:10|4269.5|4268|4270|4269|4270|4269|4268.5|4268|1034
1621607540000|2021-05-21 14:32:20|4269.5|4268.5|4270|4269|4270|4269|4269|4268.5|407
1621607550000|2021-05-21 14:32:30|4269.5|4268.5|4270|4269.5|4270|4269.5|4269.5|4268.5|1017
1621607560000|2021-05-21 14:32:40|4270.5|4270|4270.5|4270|4271|4270|4270|4269.5|1403
1621607580000|2021-05-21 14:33:00|4270|4269.5|4269.5|4269|4270.5|4270|4269.5|4269|3840
1621607590000|2021-05-21 14:33:10|4270||4270||4270.5||4270||531
1621607600000|2021-05-21 14:33:20|4270.5|4268.5|4269.5|4268.5|4270.5|4268.5|4269.5|4268.5|325
1621607610000|2021-05-21 14:33:30|4269||4269||4269||4269||454
1621607620000|2021-05-21 14:33:40|4269.5|4269|4269.5|4268.5|4269.5|4269|4269.5|4268.5|1030
1621607630000|2021-05-21 14:33:50|4270|4269|4270|4269|4270|4269.5|4270|4269|581
1621607640000|2021-05-21 14:34:00||4269.5||4269||4269.5||4269|360
1621607650000|2021-05-21 14:34:10|4270.5|4269.5|4270.5|4269.5|4271|4269.5|4270.5|4269.5|625
1621607660000|2021-05-21 14:34:20|4271|4270|4272.5|4271.5|4272.5|4271.5|4271|4270|746
1621607670000|2021-05-21 14:34:30|4272|4271|4272|4271.5|4272.5|4271.5|4271.5|4271|669
1621607680000|2021-05-21 14:34:40|||||||||35
1621607690000|2021-05-21 14:34:50|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|1593
1621607700000|2021-05-21 14:35:00|4271|4270.5|4271|4270.5|4271.5|4270.5|4271|4270.5|2491
1621607710000|2021-05-21 14:35:10|4270.5|4270|4270.5|4269.5|4270.5|4270|4270|4269.5|633
1621607720000|2021-05-21 14:35:20|4270||4270||4270.5||4270||0
1621607730000|2021-05-21 14:35:30|4270.5|4269|4268.5|4268|4270.5|4269|4268.5|4268|1273
1621607740000|2021-05-21 14:35:40|||||||||194
1621607750000|2021-05-21 14:35:50|||||||||53
1621607760000|2021-05-21 14:36:00|4269|4268.5|4269|4268.5|4270|4269|4268.5|4268|2171
1621607770000|2021-05-21 14:36:10|4269.5|4269|4269.5|4268.5|4269.5|4269|4269.5|4268.5|739
1621607780000|2021-05-21 14:36:20|4269|4269|4268.5|4267.5|4269|4269|4268.5|4267.5|2614
1621607790000|2021-05-21 14:36:30|4268||4268.5||4268.5||4268||34
1621607800000|2021-05-21 14:36:40|4268|4267|4267.5|4266.5|4268.5|4267|4266.5|4266|1359
1621607810000|2021-05-21 14:36:50|4268|4267|4268.5|4267.5|4268.5|4268|4267.5|4267|2678
1621607820000|2021-05-21 14:37:00|4269|4268|4268|4267|4269|4268|4267.5|4267|2485
1621607830000|2021-05-21 14:37:10|4267.5|4267.5|4267.5|4266.5|4268|4267.5|4267.5|4266.5|1119
1621607840000|2021-05-21 14:37:20|4267|4267|4267.5|4266.5|4267.5|4267|4267|4266.5|261
1621607850000|2021-05-21 14:37:30|4268|4267|4269|4268|4269.5|4268.5|4268|4266.5|3091
1621607860000|2021-05-21 14:37:40|4268.5|4268.5|4269.5|4268.5|4270|4269|4268|4267.5|2420
1621607870000|2021-05-21 14:37:50|4270|4269|4271|4270|4271|4270|4270|4269|65
1621607880000|2021-05-21 14:38:00|4270.5|4270.5|4271|4270|4271|4270.5|4270|4269|1527
1621607890000|2021-05-21 14:38:10|4271.5|4270.5|4272|4271|4272|4271.5|4271.5|4270|3933
1621607900000|2021-05-21 14:38:20|4272.5|4271.5|4272|4271.5|4272.5|4272|4271.5|4271|1307
1621607910000|2021-05-21 14:38:30|4271.5|4271|4272|4271.5|4272.5|4272|4271|4270.5|2590
1621607920000|2021-05-21 14:38:40|4272.5||4272.5||4272.5||4272||358
1621607930000|2021-05-21 14:38:50|4272|4272|4272.5|4271.5|4272.5|4272|4272|4271.5|1416
1621607940000|2021-05-21 14:39:00|4272|4272|4272|4271|4272.5|4272|4271.5|4271|2130
1621607950000|2021-05-21 14:39:10|4271.5|4270.5|4272|4271|4272.5|4271.5|4271|4270|3148
1621607960000|2021-05-21 14:39:20|4271.5||4272||4272||4271.5||93
1621607970000|2021-05-21 14:39:30|4272.5|4271.5|4273.5|4272.5|4273.5|4272.5|4272|4271.5|2290
1621607980000|2021-05-21 14:39:40|4274|4273|4273.5|4273|4274|4273|4273.5|4273|98
1621607990000|2021-05-21 14:39:50|4274|4273.5|4274|4273|4274.5|4273.5|4273.5|4273|1022
1621608000000|2021-05-21 14:40:00|4274.5|4273.5|4274.5|4274|4275|4274.5|4274|4273.5|2440
1621608010000|2021-05-21 14:40:10|4274|4273.5|4274|4273|4274|4273.5|4273.5|4273|3371
1621608020000|2021-05-21 14:40:20|4273.5|4272.5|4273|4272.5|4274|4272.5|4273|4272.5|688
1621608030000|2021-05-21 14:40:30|4272.5|4272|4272.5|4272|4273|4272|4272.5|4272|754
1621608040000|2021-05-21 14:40:40|||||||||260
1621608050000|2021-05-21 14:40:50|4273|4272.5|4272|4271.5|4273.5|4273|4270.5|4270|8154
1621608060000|2021-05-21 14:41:00|4272.5|4271|4272|4271.5|4272.5|4272|4272|4271|1680
1621608070000|2021-05-21 14:41:10|4272.5|4271|4273.5|4273|4274|4273|4272|4271|2334
1621608080000|2021-05-21 14:41:20|4274|4272.5|4274|4273|4275|4273.5|4273.5|4272.5|1324
1621608090000|2021-05-21 14:41:30|4273.5||4273.5||4274||4273.5||364
1621608100000|2021-05-21 14:41:40|4273|4272.5|4273|4272.5|4273.5|4272.5|4273|4272.5|2334
1621608110000|2021-05-21 14:41:50|4273.5||4273||4273.5||4273||125
1621608120000|2021-05-21 14:42:00|4273.5|4272|4272.5|4271.5|4273.5|4272|4272.5|4271.5|1382
1621608130000|2021-05-21 14:42:10|4272|4272|4272|4271.5|4272.5|4272|4272|4271.5|354
1621608140000|2021-05-21 14:42:20|4272.5|4272|4273|4272|4273|4272|4272.5|4271.5|525
1621608150000|2021-05-21 14:42:30|4272.5|4271.5|4271.5|4270.5|4272.5|4271.5|4271|4270.5|2235
1621608160000|2021-05-21 14:42:40|4272|4271|4272|4271|4272.5|4271.5|4272|4271|318
1621608170000|2021-05-21 14:42:50|4272.5|4271.5|4272|4270.5|4272.5|4271.5|4271|4270.5|2964
1621608180000|2021-05-21 14:43:00|4271.5|4271|4271|4270|4272|4271.5|4270.5|4270|4370
1621608190000|2021-05-21 14:43:10|4271.5|4270.5|4272.5|4271.5|4272.5|4272|4271|4270|2423
1621608200000|2021-05-21 14:43:20|4273|4272|4273.5|4272|4273.5|4272.5|4273|4272|2735
1621608210000|2021-05-21 14:43:30|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272|476
1621608220000|2021-05-21 14:43:40|||||||||480
1621608230000|2021-05-21 14:43:50|4273|4272|4273|4272|4273.5|4272.5|4272.5|4272|2010
1621608240000|2021-05-21 14:44:00|4272.5||4272.5||4273||4272.5||0
1621608250000|2021-05-21 14:44:10|4273|4272.5|4273.5|4273|4274|4273|4272.5|4272.5|1491
1621608260000|2021-05-21 14:44:20|4274||4273.5||4274||4273.5||100
1621608270000|2021-05-21 14:44:30|4274||4273.5||4274||4273.5||389
1621608280000|2021-05-21 14:44:40|4274|4272.5|4272.5|4272|4274|4272.5|4272.5|4272|1984
1621608290000|2021-05-21 14:44:50|4273|4271.5|4271.5|4271|4273|4271.5|4271.5|4271|1910
1621608300000|2021-05-21 14:45:00|4272||4271.5||4272||4271.5||406
1621608310000|2021-05-21 14:45:10|4271|4270.5|4272.5|4271.5|4272.5|4272|4271|4270.5|3280
1621608320000|2021-05-21 14:45:20|4272|4271|4273|4272|4273|4272.5|4271.5|4271|3013
1621608330000|2021-05-21 14:45:30|4272.5|4271.5|4273|4272|4273|4272|4272.5|4271.5|681
1621608340000|2021-05-21 14:45:40|4272.5|4271.5|4273|4272|4273|4272.5|4272.5|4271.5|814
1621608350000|2021-05-21 14:45:50|4272.5|4272.5|4273.5|4272.5|4274|4273|4272.5|4272|5980
1621608360000|2021-05-21 14:46:00|4273|4272|4273.5|4272.5|4273.5|4272.5|4272.5|4272|1959
1621608370000|2021-05-21 14:46:10|4273|4273|4273|4272|4274|4273|4272.5|4272|5135
1621608380000|2021-05-21 14:46:20|4273.5|4272.5|4273|4272|4273.5|4272.5|4273|4272|166
1621608390000|2021-05-21 14:46:30|4273.5|4272.5|4273.5|4273|4273.5|4273|4272.5|4272|2816
1621608400000|2021-05-21 14:46:40|4274|4273.5|4274.5|4273.5|4275|4274|4273.5|4273|863
1621608410000|2021-05-21 14:46:50|4275|4274|4275|4274|4275.5|4274.5|4274.5|4273.5|1206
1621608420000|2021-05-21 14:47:00|4274.5|4274.5|4274.5|4273.5|4274.5|4274.5|4274|4273.5|856
1621608430000|2021-05-21 14:47:10|4275|4274|4274|4273.5|4275|4274|4273.5|4273|2137
1621608440000|2021-05-21 14:47:20|4273.5|4273|4274|4273|4274|4273.5|4273.5|4273|768
1621608450000|2021-05-21 14:47:30|4274.5|4273.5|4274|4273.5|4275|4274|4274|4273.5|1563
1621608460000|2021-05-21 14:47:40|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|197
1621608470000|2021-05-21 14:47:50|4274.5|4274|4277|4275.5|4277|4275.5|4274.5|4273.5|3194
1621608480000|2021-05-21 14:48:00|4276.5|4276|4275.5|4275|4276.5|4276|4275.5|4275|2899
1621608490000|2021-05-21 14:48:10|4276|4275.5|4276.5|4275|4276.5|4275.5|4276|4275|54
1621608500000|2021-05-21 14:48:20|4276|4275.5|4274.5|4274|4276.5|4275.5|4274.5|4274|4534
1621608510000|2021-05-21 14:48:30|4275|4273.5|4274|4273|4275|4273.5|4273.5|4273|2015
1621608520000|2021-05-21 14:48:40|4273.5|4273.5|4274|4273.5|4274.5|4274|4273.5|4273|935
1621608530000|2021-05-21 14:48:50|4274.5|4274|4275|4274|4275.5|4274.5|4274|4273.5|1387
1621608540000|2021-05-21 14:49:00|4275.5|4274.5|4274.5|4273.5|4276|4275|4274|4273.5|1723
1621608550000|2021-05-21 14:49:10|4275|4274|4274.5|4274|4275|4274.5|4274.5|4274|793
1621608560000|2021-05-21 14:49:20|4275|4274.5|4275|4274.5|4275|4274.5|4274.5|4274|102
1621608570000|2021-05-21 14:49:30|4275.5|4275|4275.5|4275|4276|4275|4275.5|4274.5|1280
1621608580000|2021-05-21 14:49:40|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|250
1621608590000|2021-05-21 14:49:50|4276.5|4276|4276.5|4275.5|4276.5|4276|4276.5|4275.5|817
1621608600000|2021-05-21 14:50:00|4276|4275|4276|4275.5|4276.5|4275.5|4275.5|4275|4289
1621608610000|2021-05-21 14:50:10|4275.5|4275|4274.5|4273.5|4276|4275.5|4273.5|4273|6752
1621608620000|2021-05-21 14:50:20|4274||4274.5||4274.5||4274||552
1621608630000|2021-05-21 14:50:30|4274|4273|4274|4273|4274.5|4273.5|4273.5|4273|903
1621608640000|2021-05-21 14:50:40|4273.5|4272.5|4272.5|4271.5|4273.5|4272.5|4272|4271.5|1274
1621608650000|2021-05-21 14:50:50||4272||4271.5||4272||4271.5|0
1621608660000|2021-05-21 14:51:00|4273|4272|4273.5|4272.5|4273.5|4272.5|4273|4271.5|2485
1621608670000|2021-05-21 14:51:10|4273||4273||4273||4273||934
1621608680000|2021-05-21 14:51:20|4273.5|4273|4272.5|4272|4274|4273|4272.5|4272|3564
1621608690000|2021-05-21 14:51:30|||||||||20
1621608700000|2021-05-21 14:51:40|4272|4271.5|4272|4271|4272.5|4272|4271.5|4271|2578
1621608710000|2021-05-21 14:51:50|||||||||82
1621608720000|2021-05-21 14:52:00|4271.5|4270.5|4271|4269.5|4272|4270.5|4270.5|4269.5|1098
1621608730000|2021-05-21 14:52:10|4270.5|4270|4270.5|4269.5|4271|4270|4270.5|4269.5|395
1621608760000|2021-05-21 14:52:40|4271|4270|4271.5|4270.5|4272|4271|4271|4270|1793
1621608770000|2021-05-21 14:52:50|4271||4271||4271.5||4271||0
1621608780000|2021-05-21 14:53:00|4270.5|4270|4271|4270|4271|4270|4270|4269.5|2737
1621608790000|2021-05-21 14:53:10|4270.5|4270.5|4271|4270|4271|4270.5|4270.5|4270|846
1621608800000|2021-05-21 14:53:20|4271.5|4270.5|4272|4271|4272|4271|4271|4270.5|354
1621608810000|2021-05-21 14:53:30|4271.5||4271.5||4272||4271.5||954
1621608820000|2021-05-21 14:53:40|4271|4270.5|4271|4270.5|4271.5|4271|4271|4270|2152
1621608830000|2021-05-21 14:53:50|4271.5||4271||4271.5||4271||663
1621608840000|2021-05-21 14:54:00|4271.5||4271.5||4271.5||4271.5||154
1621608850000|2021-05-21 14:54:10|4272|4271|4272|4271|4272.5|4271.5|4272|4270.5|1626
1621608860000|2021-05-21 14:54:20|4271.5|4271.5|4273|4272.5|4273|4272.5|4271.5|4271.5|807
1621608870000|2021-05-21 14:54:30|4272.5|4272|4273|4272|4273|4272|4272.5|4272|863
1621608880000|2021-05-21 14:54:40|4272.5||4273||4273||4272.5||40
1621608890000|2021-05-21 14:54:50|4272.5|4271.5|4272.5|4271|4272.5|4272|4271.5|4270.5|2216
1621608900000|2021-05-21 14:55:00|4272|4271.5|4271.5|4270.5|4272|4271.5|4271|4270.5|286
1621608910000|2021-05-21 14:55:10|4271|4270|4270.5|4270|4271|4270|4270.5|4270|307
1621608920000|2021-05-21 14:55:20|4270|4269.5|4269.5|4268.5|4270|4269.5|4269|4268.5|3113
1621608930000|2021-05-21 14:55:30|4269|4269|4270|4269|4270|4269|4269|4268.5|1649
1621608950000|2021-05-21 14:55:50||4269.5||4269||4269.5||4269|328
1621608960000|2021-05-21 14:56:00|4270.5|4269.5|4271.5|4270.5|4271.5|4270.5|4270.5|4269.5|1417
1621608970000|2021-05-21 14:56:10|4272|4271|4272|4271|4272|4271|4272|4271|467
1621608990000|2021-05-21 14:56:30|4272.5|4271.5|4272.5|4271.5|4273|4272|4272.5|4271|584
1621609000000|2021-05-21 14:56:40|4273|4272|4273.5|4272.5|4273.5|4272.5|4273|4271.5|223
1621609010000|2021-05-21 14:56:50|4273|4272|4272.5|4271.5|4273.5|4272.5|4272|4271.5|3896
1621609020000|2021-05-21 14:57:00|4273|4272|4273|4271.5|4273|4272|4273|4271.5|0
1621609030000|2021-05-21 14:57:10|4273.5|4272|4273.5|4272.5|4273.5|4272.5|4273|4271.5|886
1621609040000|2021-05-21 14:57:20|||||||||310
1621609050000|2021-05-21 14:57:30|4274|4273|4274|4273.5|4274|4273.5|4273.5|4273|2410
1621609060000|2021-05-21 14:57:40|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|1487
1621609070000|2021-05-21 14:57:50|||||||||251
1621609080000|2021-05-21 14:58:00|4274|4273.5|4273|4271.5|4274|4273.5|4272.5|4271.5|4024
1621609090000|2021-05-21 14:58:10|4272.5|4272|4272.5|4272|4272.5|4272|4272|4272|1
1621609100000|2021-05-21 14:58:20|||||||||530
1621609110000|2021-05-21 14:58:30|4273|4272.5|4273|4272.5|4273.5|4272.5|4273|4272|161
1621609120000|2021-05-21 14:58:40|4272.5|4272|4273|4272|4273|4272|4272.5|4272|1038
1621609130000|2021-05-21 14:58:50|4272.5|4271.5|4272|4271.5|4273|4271.5|4272|4271.5|2883
1621609140000|2021-05-21 14:59:00|4271.5|4271|4271|4270|4271.5|4271|4271|4270|2103
1621609160000|2021-05-21 14:59:20|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|1323
1621609170000|2021-05-21 14:59:30|4271||4271.5||4271.5||4271||0
1621609180000|2021-05-21 14:59:40|4271|4270|4272|4271|4272|4271|4271|4270|392
1621609190000|2021-05-21 14:59:50||4271.5||4271.5||4271.5||4271.5|894
1621609200000|2021-05-21 15:00:00|4272.5|4272|4272.5|4272|4273|4272|4272.5|4272|487
1621609210000|2021-05-21 15:00:10|||||||||336
1621609220000|2021-05-21 15:00:20|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272|777
1621609230000|2021-05-21 15:00:30|4273|4273|4273.5|4272.5|4274|4273|4273|4272.5|3967
1621609240000|2021-05-21 15:00:40|4273|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|0
1621609250000|2021-05-21 15:00:50|4274|4273|4274.5|4273.5|4274.5|4273.5|4274|4273|280
1621609260000|2021-05-21 15:01:00|4275|4274|4274|4273.5|4275|4274|4273.5|4273|3020
1621609270000|2021-05-21 15:01:10|||||||||362
1621609280000|2021-05-21 15:01:20|4274.5|4274|4274.5|4273.5|4275|4274|4274.5|4273.5|300
1621609290000|2021-05-21 15:01:30|4274|4274|4274.5|4273.5|4274.5|4274|4274|4273.5|0
1621609300000|2021-05-21 15:01:40|4275|4274|4275.5|4274.5|4275.5|4274.5|4275|4274|747
1621609310000|2021-05-21 15:01:50|4275|4275|4275.5|4275|4275.5|4275|4275|4275|550
1621609320000|2021-05-21 15:02:00|4275|4274.5|4274.5|4274|4275.5|4274.5|4274.5|4274|3866
1621609330000|2021-05-21 15:02:10|4274|4273.5|4273.5|4273|4274.5|4274|4273.5|4273|4327
1621609340000|2021-05-21 15:02:20|4274||4274||4274||4273.5||1642
1621609350000|2021-05-21 15:02:30|4273.5|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|1
1621609360000|2021-05-21 15:02:40|4274||4274||4274||4273.5||0
1621609370000|2021-05-21 15:02:50|4273.5||4274||4274||4273.5||457
1621609380000|2021-05-21 15:03:00|4273.5|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|1333
1621609390000|2021-05-21 15:03:10|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|1369
1621609400000|2021-05-21 15:03:20|4273|4272.5|4273|4272|4273.5|4272.5|4272.5|4272|4442
1621609410000|2021-05-21 15:03:30|4272.5|4272.5|4272.5|4272|4272.5|4272.5|4272.5|4272|225
1621609420000|2021-05-21 15:03:40|4273|4272.5|4273.5|4272.5|4273.5|4273|4273|4272.5|516
1621609430000|2021-05-21 15:03:50|4273|4272|4273|4272|4273|4272|4272.5|4272|633
1621609440000|2021-05-21 15:04:00|4272.5|4271.5|4271.5|4271|4273|4272|4271.5|4270.5|5031
1621609450000|2021-05-21 15:04:10|4271|4270.5|4271|4270|4271|4270.5|4270.5|4270|1114
1621609460000|2021-05-21 15:04:20||4270.5||4270||4270.5||4270|496
1621609490000|2021-05-21 15:04:50|4270.5||4270.5||4270.5||4270.5||23
1621609500000|2021-05-21 15:05:00|4271|4270.5|4270|4268.5|4271|4270.5|4269.5|4268.5|5204
1621609510000|2021-05-21 15:05:10||4269||4269.5||4269.5||4268.5|197
1621609520000|2021-05-21 15:05:20|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|755
1621609530000|2021-05-21 15:05:30|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|273
1621609540000|2021-05-21 15:05:40|4269.5|4269|4270|4269|4270|4269|4269.5|4269|114
1621609560000|2021-05-21 15:06:00||4269.5||4269.5||4269.5||4269.5|189
1621609570000|2021-05-21 15:06:10|4269.5|4269|4270|4269|4270|4269|4269.5|4269|1344
1621609580000|2021-05-21 15:06:20|4269.5||4269.5||4269.5||4269.5||792
1621609590000|2021-05-21 15:06:30|4270|4269.5|4270|4269|4270|4269.5|4270|4269|868
1621609600000|2021-05-21 15:06:40|4269.5|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|556
1621609610000|2021-05-21 15:06:50|4269|4268.5|4269|4268.5|4269.5|4269|4269|4268.5|2377
1621609620000|2021-05-21 15:07:00|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|1740
1621609630000|2021-05-21 15:07:10|4268.5|4268|4269|4268|4269|4268.5|4268.5|4268|1437
1621609640000|2021-05-21 15:07:20|4268.5|4268.5|4269|4268|4269|4268.5|4268.5|4268|496
1621609650000|2021-05-21 15:07:30|4268.5||4268.5||4268.5||4268.5||23
1621609660000|2021-05-21 15:07:40|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|688
1621609670000|2021-05-21 15:07:50|4268.5|4268|4268.5|4267.5|4269|4268.5|4268|4267.5|2821
1621609680000|2021-05-21 15:08:00|4269|4268|4269|4268|4269|4268|4268.5|4267.5|1625
1621609690000|2021-05-21 15:08:10|4268.5|4267.5|4269|4268|4269|4268|4268|4267.5|2283
1621609700000|2021-05-21 15:08:20||4268.5||4268||4268.5||4268|0
1621609710000|2021-05-21 15:08:30|4269.5|4268.5|4270|4269.5|4270|4269.5|4269.5|4268.5|1085
1621609720000|2021-05-21 15:08:40|4269.5|4269|4270|4269|4270|4269|4269|4268.5|4179
1621609730000|2021-05-21 15:08:50|4270.5|4269.5|4270.5|4269.5|4270.5|4269.5|4270|4269.5|2469
1621609740000|2021-05-21 15:09:00|4270||4270.5||4270.5||4270||0
1621609750000|2021-05-21 15:09:10|4270|4270|4270.5|4270|4270.5|4270|4270|4269.5|2211
1621609760000|2021-05-21 15:09:20||4269.5||4270||4270||4269.5|627
1621609770000|2021-05-21 15:09:30|4271|4270.5|4271|4270.5|4271|4270.5|4270.5|4270|2461
1621609780000|2021-05-21 15:09:40|4271.5|4271|4272|4271|4272|4271|4271.5|4271|1032
1621609790000|2021-05-21 15:09:50|4271.5||4272||4272||4271.5||350
1621609800000|2021-05-21 15:10:00|4272.5|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|3876
1621609810000|2021-05-21 15:10:10|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|2515
1621609820000|2021-05-21 15:10:20|||||||||412
1621609830000|2021-05-21 15:10:30|4271.5|4271|4271.5|4271|4272|4271.5|4271.5|4271|2974
1621609840000|2021-05-21 15:10:40|4272||4271.5||4272||4271.5||100
1621609850000|2021-05-21 15:10:50|4272|4271.5|4272|4271|4272|4271.5|4272|4271|2119
1621609860000|2021-05-21 15:11:00|4271.5|4271.5|4272|4271.5|4272|4271.5|4271.5|4271|1888
1621609870000|2021-05-21 15:11:10|||||||||1190
1621609880000|2021-05-21 15:11:20|4272.5|4272|4273|4272|4273|4272|4272.5|4272|1019
1621609890000|2021-05-21 15:11:30|4273.5|4272.5|4274.5|4274|4275|4274.5|4273|4272|9629
1621609900000|2021-05-21 15:11:40|4275||4274.5||4275||4274.5||913
1621609910000|2021-05-21 15:11:50|4275|4274.5|4275.5|4275|4275.5|4275|4274.5|4274|5229
1621609920000|2021-05-21 15:12:00|4276|4275.5|4275|4274|4276|4275.5|4274.5|4274|4952
1621609930000|2021-05-21 15:12:10|4274.5||4274.5||4274.5||4274.5||577
1621609940000|2021-05-21 15:12:20|4275|4274.5|4275|4274.5|4275|4274.5|4274.5|4274|8322
1621609950000|2021-05-21 15:12:30|||||||||386
1621609960000|2021-05-21 15:12:40|4275.5||4275.5||4275.5||4275||2368
1621609970000|2021-05-21 15:12:50|4275|4275|4275.5|4274.5|4276|4275|4275|4274.5|1571
1621609980000|2021-05-21 15:13:00|4275|4274|4274.5|4273.5|4275.5|4274|4274|4273.5|2784
1621609990000|2021-05-21 15:13:10|4274|4273|4274|4273.5|4274|4273.5|4273.5|4273|2191
1621610000000|2021-05-21 15:13:20|4273.5|4273|4274|4273|4275|4274.5|4273.5|4273|4250
1621610010000|2021-05-21 15:13:30|4273.5|4273.5|4274|4273|4274|4273.5|4273.5|4273|3310
1621610020000|2021-05-21 15:13:40|4273.5|4273.5|4274|4273|4274.5|4274|4273.5|4273|5163
1621610030000|2021-05-21 15:13:50|4273.5|4272.5|4273.5|4273|4274|4273|4273|4272.5|3607
1621610040000|2021-05-21 15:14:00|4274|4272.5|4273.5|4273|4274|4273|4273|4272.5|457
1621610050000|2021-05-21 15:14:10|4273|4272.5|4273|4272.5|4273.5|4272.5|4273|4272.5|4012
1621610060000|2021-05-21 15:14:20|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|5297
1621610070000|2021-05-21 15:14:30|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|3158
1621610080000|2021-05-21 15:14:40|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|1472
1621610090000|2021-05-21 15:14:50|||||||||292
1621610100000|2021-05-21 15:15:00|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|3982
1621610110000|2021-05-21 15:15:10|||||||||1008
1621610120000|2021-05-21 15:15:20|4272.5|4272|4273.5|4272.5|4273.5|4272.5|4272.5|4272|782
1621610130000|2021-05-21 15:15:30|4274|4273|4274.5|4274|4275.5|4274.5|4274|4272.5|6638
1621610140000|2021-05-21 15:15:40|4275|4273.5|4274|4273.5|4275|4273.5|4274|4273.5|673
1621610150000|2021-05-21 15:15:50|4274.5|4273|4274|4273|4274.5|4273|4273.5|4273|1124
1621610160000|2021-05-21 15:16:00|4273.5|4273.5|4273.5|4273|4273.5|4273.5|4273.5|4273|276
1621610170000|2021-05-21 15:16:10|4274|4273.5|4274.5|4273.5|4274.5|4273.5|4274|4273.5|486
1621610180000|2021-05-21 15:16:20|4274|4274|4274.5|4273.5|4274.5|4274|4274|4273.5|1347
1621610190000|2021-05-21 15:16:30|4274|4274|4274.5|4274|4274.5|4274|4274|4273.5|0
1621610200000|2021-05-21 15:16:40|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|2097
1621610210000|2021-05-21 15:16:50|||||||||613
1621610220000|2021-05-21 15:17:00|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|1607
1621610230000|2021-05-21 15:17:10|4274.5|4274|4274.5|4274|4275|4274.5|4274|4274|4230
1621610240000|2021-05-21 15:17:20|4275|4274.5|4275|4274|4275|4274.5|4274.5|4274|2032
1621610250000|2021-05-21 15:17:30|4274.5|4274.5|4275.5|4275|4276|4275.5|4274.5|4274|3790
1621610260000|2021-05-21 15:17:40|4276||4276||4276||4275.5||1
1621610270000|2021-05-21 15:17:50|4275.5|4274.5|4275|4274.5|4275.5|4275|4275|4274.5|6145
1621610280000|2021-05-21 15:18:00|4275.5|4274|4274.5|4273.5|4275.5|4274.5|4274|4273.5|2959
1621610290000|2021-05-21 15:18:10|4274|4274|4274|4273.5|4275|4274.5|4274|4273.5|2694
1621610300000|2021-05-21 15:18:20|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|905
1621610310000|2021-05-21 15:18:30|4273.5||4273||4273.5||4273||569
1621610320000|2021-05-21 15:18:40|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|1827
1621610330000|2021-05-21 15:18:50|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|450
1621610340000|2021-05-21 15:19:00|4272.5|4272|4272.5|4272|4273|4272|4272.5|4272|599
1621610350000|2021-05-21 15:19:10|4273||4273||4273||4272.5||867
1621610360000|2021-05-21 15:19:20||4272.5||4272.5||4272.5||4272.5|2041
1621610380000|2021-05-21 15:19:40|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|1508
1621610390000|2021-05-21 15:19:50|4273|4272.5|4273|4272|4273|4272.5|4272.5|4272|579
1621610400000|2021-05-21 15:20:00|4272.5|4272.5|4273|4272.5|4273.5|4273|4272.5|4272|5322
1621610410000|2021-05-21 15:20:10|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|604
1621610420000|2021-05-21 15:20:20|4274|4273.5|4274|4273.5|4274|4273.5|4273.5|4273.5|1993
1621610430000|2021-05-21 15:20:30|4274.5|4274|4275|4274|4275.5|4274.5|4274|4274|6779
1621610440000|2021-05-21 15:20:40|4274.5||4275||4275||4274.5||1619
1621610450000|2021-05-21 15:20:50|4274.5||4274.5||4274.5||4274.5||525
1621610460000|2021-05-21 15:21:00|4275|4274.5|4275|4274.5|4275|4274.5|4274.5|4274|2650
1621610470000|2021-05-21 15:21:10|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|4547
1621610480000|2021-05-21 15:21:20|4274.5||4274.5||4274.5||4274.5||362
1621610490000|2021-05-21 15:21:30|4274|4273|4274.5|4273.5|4274.5|4274|4273.5|4273|1404
1621610500000|2021-05-21 15:21:40|||||||||237
1621610510000|2021-05-21 15:21:50|4274|4274|4273.5|4273|4274.5|4274|4273.5|4273|8793
1621610520000|2021-05-21 15:22:00|4274||4274||4274||4273.5||751
1621610530000|2021-05-21 15:22:10|4273.5|4273.5|4274|4273.5|4274.5|4273.5|4273.5|4273|2084
1621610540000|2021-05-21 15:22:20|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|1296
1621610550000|2021-05-21 15:22:30|4274|4273.5|4275.5|4274.5|4275.5|4274.5|4274|4273.5|849
1621610560000|2021-05-21 15:22:40|4275|4275|4275|4274.5|4276|4275|4275|4274|5828
1621610570000|2021-05-21 15:22:50|4275.5|4274|4274.5|4274|4275.5|4274.5|4274.5|4274|7535
1621610580000|2021-05-21 15:23:00|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|2022
1621610590000|2021-05-21 15:23:10|4275|4274.5|4275.5|4275|4276|4275|4275|4274|1957
1621610600000|2021-05-21 15:23:20|4276||4276||4276||4275.5||1232
1621610610000|2021-05-21 15:23:30|4275.5||4275.5||4275.5||4275.5||3870
1621610620000|2021-05-21 15:23:40|||||||||515
1621610630000|2021-05-21 15:23:50|4276|4275.5|4276|4275.5|4277|4276|4275.5|4275|6965
1621610640000|2021-05-21 15:24:00|4276.5|4276|4277|4276|4277|4276.5|4276.5|4275.5|1000
1621610650000|2021-05-21 15:24:10|4277.5|4276.5|4277|4276|4277.5|4276.5|4276.5|4276|1328
1621610660000|2021-05-21 15:24:20|4276.5|4276.5|4277|4276.5|4277|4276.5|4276.5|4276|1072
1621610670000|2021-05-21 15:24:30|4276.5|4276|4277|4276|4277|4276.5|4276.5|4276|3335
1621610680000|2021-05-21 15:24:40|4276.5|4275.5|4274.5|4274|4277|4275.5|4274.5|4273.5|16789
1621610690000|2021-05-21 15:24:50|||||||||235
1621610700000|2021-05-21 15:25:00|4274|4273.5|4274|4273.5|4274.5|4274|4274|4273|3494
1621610710000|2021-05-21 15:25:10|4274.5|4274|4275|4274|4275|4274.5|4274|4273.5|4768
1621610720000|2021-05-21 15:25:20|4274.5|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|2127
1621610730000|2021-05-21 15:25:30|4275|4274.5|4275|4274|4275|4274.5|4275|4274|2158
1621610740000|2021-05-21 15:25:40|||||||||906
1621610750000|2021-05-21 15:25:50|4274.5|4274.5|4275.5|4275|4275.5|4275|4274.5|4274.5|4183
1621610760000|2021-05-21 15:26:00|4275|4274.5|4275|4274.5|4275.5|4275|4275|4274.5|4596
1621610770000|2021-05-21 15:26:10|4275.5|4275|4275.5|4274.5|4275.5|4275|4274.5|4274|4344
1621610780000|2021-05-21 15:26:20|4275|4275|4275.5|4274.5|4275.5|4275|4274.5|4274|3610
1621610790000|2021-05-21 15:26:30|4275|4274|4275|4274.5|4275.5|4274.5|4275|4274|1137
1621610800000|2021-05-21 15:26:40|4274.5|4274|4275|4274|4275|4274|4274.5|4274|80
1621610810000|2021-05-21 15:26:50||4274.5||4274.5||4274.5||4274.5|572
1621610820000|2021-05-21 15:27:00|4275.5|4275|4275.5|4275|4275.5|4275|4275|4274.5|2463
1621610830000|2021-05-21 15:27:10|4276||4276||4276||4276||68
1621610840000|2021-05-21 15:27:20|4276.5|4275.5|4276.5|4275.5|4277|4276.5|4276.5|4275.5|5384
1621610850000|2021-05-21 15:27:30|4276|4275|4276|4275|4276.5|4275.5|4275.5|4275|3354
1621610860000|2021-05-21 15:27:40|4276.5|4275.5|4277|4276|4277|4276|4276.5|4275.5|279
1621610870000|2021-05-21 15:27:50|4276.5|4276.5|4278|4277|4278.5|4277.5|4276.5|4275.5|10278
1621610880000|2021-05-21 15:28:00|4277.5|4277.5|4277|4276.5|4278|4277.5|4277|4276|5454
1621610890000|2021-05-21 15:28:10|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276|2248
1621610900000|2021-05-21 15:28:20|4276.5|4275.5|4277.5|4276.5|4277.5|4276.5|4276.5|4275.5|3322
1621610910000|2021-05-21 15:28:30|4277|4277|4279|4278|4279|4278|4277|4276.5|5125
1621610920000|2021-05-21 15:28:40|4278.5|4277.5|4278|4277.5|4279|4278|4278|4277.5|5224
1621610930000|2021-05-21 15:28:50|4277.5|4277|4278|4277|4278|4277|4277.5|4277|2222
1621610940000|2021-05-21 15:29:00|4277.5|4276.5|4277|4276.5|4278|4277|4277|4276|1613
1621610950000|2021-05-21 15:29:10|4277.5|4277|4277|4276|4277.5|4277|4276.5|4275.5|4322
1621610960000|2021-05-21 15:29:20|4276.5|4276.5|4278|4277|4278|4277|4276.5|4276.5|2318
1621610970000|2021-05-21 15:29:30|4278.5|4277.5|4279.5|4278.5|4279.5|4278.5|4278|4277.5|1777
1621610980000|2021-05-21 15:29:40|4279||4279.5||4280||4279||2228
1621610990000|2021-05-21 15:29:50|4279|4278|4279.5|4278.5|4280|4278.5|4278.5|4278|1980
1621839620000|2021-05-24 07:00:20|4293|4291|4297.5|4292.5|4297.5|4292.5|4293|4291|2627
1621839630000|2021-05-24 07:00:30|4298|4293|4299.5|4295|4300|4295|4298|4292.5|186
1621839640000|2021-05-24 07:00:40|4299|4295.5|4299|4295.5|4299|4295.5|4299|4294.5|258
1621839650000|2021-05-24 07:00:50|||||||||294
1621839660000|2021-05-24 07:01:00|4299.5|4296|4305|4300.5|4306|4300.5|4299.5|4296|1571
1621839670000|2021-05-24 07:01:10|4304.5|4300|4303.5|4301.5|4304.5|4303.5|4298|4296|5425
1621839680000|2021-05-24 07:01:20|4303|4301|4300|4296|4303.5|4301|4300|4296|263
1621839690000|2021-05-24 07:01:30|4299.5|4296.5|4299|4296.5|4300|4296.5|4299|4296.5|0
1621839700000|2021-05-24 07:01:40|4298.5||4298.5||4299||4298.5||0
1621839710000|2021-05-24 07:01:50|4297.5|4296|4295.5|4293.5|4297.5|4296|4295.5|4293|114
1621839720000|2021-05-24 07:02:00|4295|4294|4292.5|4291|4295.5|4294.5|4292.5|4291|1112
1621839730000|2021-05-24 07:02:10|4293|4290|4292|4289.5|4293|4290|4291|4289.5|528
1621839740000|2021-05-24 07:02:20|4291.5|4289|4290|4288|4291.5|4289.5|4290|4288|997
1621839750000|2021-05-24 07:02:30|4289.5|4287.5|4289.5|4287.5|4289.5|4288|4288|4286|18
1621839760000|2021-05-24 07:02:40|4289|4288|4289|4287.5|4289.5|4288|4289|4287|666
1621839770000|2021-05-24 07:02:50|4289.5|4288|4289.5|4288.5|4290.5|4288.5|4289|4288|1694
1621839780000|2021-05-24 07:03:00|4290.5||4290.5||4290.5||4289||218
1621839790000|2021-05-24 07:03:10|4291|4289|4292|4289.5|4292.5|4291|4291|4289|1486
1621839800000|2021-05-24 07:03:20|4291.5|4289|4289|4287|4291.5|4289|4289|4287|111
1621839810000|2021-05-24 07:03:30|4288.5|4287.5|4288.5|4286.5|4288.5|4287.5|4287.5|4285|32
1621839820000|2021-05-24 07:03:40|4288|4286|4288|4286|4288|4286|4288|4286|175
1621839830000|2021-05-24 07:03:50||4286.5||4286.5||4286.5||4286.5|90
1621839840000|2021-05-24 07:04:00|4288.5|4288|4289|4287.5|4290|4289.5|4288.5|4287|2266
1621839850000|2021-05-24 07:04:10|4289.5|4288|4292|4291|4292|4291|4289.5|4288|1351
1621839860000|2021-05-24 07:04:20|4292.5|4291.5|4293|4291.5|4293.5|4291.5|4292|4291.5|269
1621839870000|2021-05-24 07:04:30|||||||||72
1621839880000|2021-05-24 07:04:40|4292.5|4290.5|4290.5|4288.5|4292.5|4290.5|4290.5|4288.5|616
1621839890000|2021-05-24 07:04:50|4291.5|4289|4291.5|4290|4291.5|4290|4290.5|4289|947
1621839900000|2021-05-24 07:05:00|4292|4289.5|4288.5|4286.5|4292|4289.5|4288.5|4286.5|699
1621839910000|2021-05-24 07:05:10|4288|4286|4288|4286|4288|4286.5|4287|4285|0
1621839920000|2021-05-24 07:05:20|4287.5|4285|4287.5|4285|4287.5|4285|4287.5|4285|0
1621839930000|2021-05-24 07:05:30|4287|4284.5|4286|4284|4287|4284.5|4286|4284|0
1621839950000|2021-05-24 07:05:50|||||||||69
1621839960000|2021-05-24 07:06:00||4284.5||4284.5||4284.5||4284.5|0
1621839990000|2021-05-24 07:06:30|4286.5|4285|4289.5|4288|4290|4288.5|4286.5|4285|2323
1621840000000|2021-05-24 07:06:40|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|88
1621840010000|2021-05-24 07:06:50|4289|4288|4289.5|4288|4289.5|4288|4288.5|4287|2495
1621840020000|2021-05-24 07:07:00|||||||||218
1621840030000|2021-05-24 07:07:10|4289|4287.5|4288|4286|4289|4287.5|4287.5|4286|1097
1621840050000|2021-05-24 07:07:30|4288.5|4286.5|4288|4286|4288.5|4286.5|4288|4286|69
1621840060000|2021-05-24 07:07:40|4287.5||4287.5||4287.5||4287||221
1621840070000|2021-05-24 07:07:50||4286.5||4286||4286.5||4286|1455
1621840080000|2021-05-24 07:08:00|4287|4285|4286|4285|4287|4285|4286|4285|661
1621840090000|2021-05-24 07:08:10|4285.5|4284.5|4287|4286|4287|4286|4285.5|4284|2043
1621840100000|2021-05-24 07:08:20|||||||||580
1621840110000|2021-05-24 07:08:30|4286.5|4286.5|4286|4285|4286.5|4286.5|4286|4285|358
1621840120000|2021-05-24 07:08:40|4286.5|4285.5|4287|4285.5|4287|4285.5|4286.5|4285.5|102
1621840130000|2021-05-24 07:08:50|4287.5|4286|4288|4286.5|4288.5|4286.5|4287.5|4285.5|1148
1621840140000|2021-05-24 07:09:00|4287.5|4286|4287|4285.5|4287.5|4286|4287|4285.5|681
1621840150000|2021-05-24 07:09:10|4287.5|4285|4287|4285|4287.5|4285|4286|4285|662
1621840160000|2021-05-24 07:09:20||4285.5||4285.5||4285.5||4285|0
1621840190000|2021-05-24 07:09:50|||||||||23
1621840200000|2021-05-24 07:10:00|4286.5|4286|4285.5|4284.5|4287|4286|4285.5|4284|2280
1621840210000|2021-05-24 07:10:10|4286.5|4285|4287|4285.5|4287|4285.5|4285.5|4284.5|816
1621840220000|2021-05-24 07:10:20|||||||||32
1621840230000|2021-05-24 07:10:30|4286.5||4286.5||4287||4286.5||496
1621840240000|2021-05-24 07:10:40|4286|4284.5|4284.5|4283|4286|4285|4284|4282.5|1479
1621840250000|2021-05-24 07:10:50|4284|4283.5|4282|4280.5|4284|4283.5|4281.5|4280|1368
1621840260000|2021-05-24 07:11:00|4282.5|4281|4282.5|4281|4283|4281.5|4282.5|4281|356
1621840270000|2021-05-24 07:11:10|4282||4282||4282.5||4282||10
1621840280000|2021-05-24 07:11:20|||||||||1
1621840290000|2021-05-24 07:11:30|4281.5|4280.5|4281.5|4280|4281.5|4280.5|4281.5|4280|181
1621840300000|2021-05-24 07:11:40|4281|4279.5|4279|4278|4281|4279.5|4279|4278|1124
1621840320000|2021-05-24 07:12:00|4279.5|4278.5|4280|4278.5|4280|4278.5|4279.5|4278.5|476
1621840330000|2021-05-24 07:12:10|4280.5|4279.5|4282|4280.5|4282|4281|4280.5|4278.5|8049
1621840340000|2021-05-24 07:12:20|4281.5||4282||4282||4281.5||75
1621840350000|2021-05-24 07:12:30||4281||4281||4281||4281|0
1621840360000|2021-05-24 07:12:40||4281.5||4281||4281.5||4281|34
1621840370000|2021-05-24 07:12:50|4281.5|4280.5|4282|4281|4282|4281|4281|4279.5|2233
1621840380000|2021-05-24 07:13:00|4282.5|4280.5|4283.5|4282|4284|4283|4282.5|4280.5|1123
1621840390000|2021-05-24 07:13:10|4283||4282.5||4283||4282.5||402
1621840400000|2021-05-24 07:13:20|4282|4281.5|4282.5|4281.5|4282.5|4282|4281.5|4281|2674
1621840410000|2021-05-24 07:13:30|4282|4281|4282|4280.5|4282|4281|4282|4280.5|19
1621840430000|2021-05-24 07:13:50|4282.5|4281|4283|4282|4283.5|4283|4282.5|4281|575
1621840460000|2021-05-24 07:14:20|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|362
1621840470000|2021-05-24 07:14:30||4282||4281.5||4282||4281.5|55
1621840480000|2021-05-24 07:14:40|||||||||233
1621840490000|2021-05-24 07:14:50|4282||4282||4282.5||4282||401
1621840500000|2021-05-24 07:15:00|4282.5|4282|4283|4282|4283.5|4282.5|4282.5|4281.5|1441
1621840510000|2021-05-24 07:15:10||4282.5||4282||4282.5||4282|447
1621840520000|2021-05-24 07:15:20||4282.5||4282||4282.5||4282|1068
1621840530000|2021-05-24 07:15:30|4284|4282.5|4284.5|4284|4284.5|4284|4283|4282.5|2144
1621840540000|2021-05-24 07:15:40|4285|4284.5|4286.5|4285.5|4287|4285.5|4285|4284.5|982
1621840550000|2021-05-24 07:15:50|4287|4286|4289|4287.5|4289|4287.5|4287|4286|435
1621840560000|2021-05-24 07:16:00|4288.5|4287|4287.5|4286.5|4288.5|4287.5|4287|4286.5|3672
1621840570000|2021-05-24 07:16:10|4288|4287|4288|4287|4288|4287|4288|4287|1034
1621840580000|2021-05-24 07:16:20|4288.5|4287.5|4287.5|4286.5|4288.5|4288|4287|4286.5|2997
1621840590000|2021-05-24 07:16:30|4288|4287|4287|4286.5|4289|4288|4286.5|4286|3822
1621840600000|2021-05-24 07:16:40|4287.5|4287|4288.5|4287.5|4288.5|4287.5|4287.5|4287|975
1621840610000|2021-05-24 07:16:50|4288|4287|4288|4287|4288|4287|4287.5|4287|34
1621840620000|2021-05-24 07:17:00|4288.5|4287.5|4289|4288|4289.5|4288|4288|4287.5|2119
1621840630000|2021-05-24 07:17:10|4289.5|4288.5|4288.5|4287.5|4289.5|4289|4288|4287.5|1250
1621840640000|2021-05-24 07:17:20|4289|4288|4288|4287.5|4289|4288|4288|4287.5|75
1621840650000|2021-05-24 07:17:30|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|556
1621840660000|2021-05-24 07:17:40|4287.5|4287|4288|4287|4288|4287|4287.5|4287|1486
1621840670000|2021-05-24 07:17:50|4287.5|4286.5|4287|4286.5|4288|4286.5|4287|4286.5|438
1621840680000|2021-05-24 07:18:00|4287.5||4287||4287.5||4287||899
1621840710000|2021-05-24 07:18:30|4287.5|4287|4288.5|4287.5|4288.5|4287.5|4287|4286.5|1156
1621840730000|2021-05-24 07:18:50|4288|4288|4289.5|4288.5|4289.5|4288.5|4288|4287.5|3765
1621840740000|2021-05-24 07:19:00|4289|4288|4289|4288|4289|4288|4289|4288|1
1621840750000|2021-05-24 07:19:10|4288.5|4287.5|4288|4287|4288.5|4288|4287.5|4287|2104
1621840760000|2021-05-24 07:19:20|4287.5|4286.5|4287|4286.5|4288|4286.5|4287|4286.5|165
1621840770000|2021-05-24 07:19:30|4286.5|4286|4285|4284|4286.5|4286|4284.5|4284|1756
1621840780000|2021-05-24 07:19:40|4284.5||4284.5||4284.5||4284.5||0
1621840790000|2021-05-24 07:19:50|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|1060
1621840800000|2021-05-24 07:20:00|4285|4284.5|4285.5|4285|4285.5|4285|4284.5|4284|1089
1621840810000|2021-05-24 07:20:10|4285|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284.5|129
1621840820000|2021-05-24 07:20:20|4285|4284|4283|4282|4285|4284|4282.5|4281.5|1612
1621840830000|2021-05-24 07:20:30|4282.5|4281.5|4282|4281|4282.5|4281.5|4282|4281|0
1621840840000|2021-05-24 07:20:40||4280.5||4280.5||4280.5||4280.5|0
1621840850000|2021-05-24 07:20:50||4281||4281||4281||4280.5|14
1621840860000|2021-05-24 07:21:00|4281.5|4281.5|4281.5|4280.5|4281.5|4281.5|4281|4280.5|691
1621840870000|2021-05-24 07:21:10|4282|4281|4282.5|4281.5|4282.5|4281.5|4282|4280.5|1339
1621840880000|2021-05-24 07:21:20|4283|4282|4283|4282.5|4283|4282.5|4283|4282|45
1621840890000|2021-05-24 07:21:30|||||||||2
1621840900000|2021-05-24 07:21:40|4282.5|4282|4282|4281|4283|4282.5|4282|4281|1619
1621840910000|2021-05-24 07:21:50||4281.5||4281.5||4281.5||4281.5|0
1621840920000|2021-05-24 07:22:00|4281.5|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|290
1621840930000|2021-05-24 07:22:10|4281||4281.5||4281.5||4281||135
1621840940000|2021-05-24 07:22:20||4281||4280.5||4281||4280.5|0
1621840950000|2021-05-24 07:22:30|4281|4280|4280|4279|4281|4280|4280|4279|930
1621840960000|2021-05-24 07:22:40|4279.5|4279.5|4280|4278.5|4280|4279.5|4279|4278|884
1621840970000|2021-05-24 07:22:50||4279||4279||4279.5||4279|0
1621840980000|2021-05-24 07:23:00||4279.5||4279||4279.5||4279|621
1621840990000|2021-05-24 07:23:10|||||||||2
1621841020000|2021-05-24 07:23:40|4279.5|4278.5|4279|4278|4279.5|4278.5|4279|4278|643
1621841030000|2021-05-24 07:23:50||4278.5||4278.5||4278.5||4278|0
1621841040000|2021-05-24 07:24:00|4279.5|4278|4280.5|4279.5|4280.5|4280|4279.5|4278|2179
1621841050000|2021-05-24 07:24:10|4280|4280|4280|4279.5|4280|4280|4280|4279.5|0
1621841060000|2021-05-24 07:24:20|4279.5|4279|4280|4279|4280|4279|4279.5|4279|1083
1621841070000|2021-05-24 07:24:30|4280.5|4279.5|4280|4279|4280.5|4280|4280|4279|713
1621841100000|2021-05-24 07:25:00||4279.5||4279.5||4279.5||4279|27
1621841110000|2021-05-24 07:25:10|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|68
1621841120000|2021-05-24 07:25:20|4280|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|58
1621841130000|2021-05-24 07:25:30|4280|4279|4280|4279|4280.5|4279.5|4279.5|4279|1042
1621841140000|2021-05-24 07:25:40|4280.5|4279.5|4280|4279.5|4280.5|4279.5|4280|4279.5|0
1621841150000|2021-05-24 07:25:50|4280.5||4280||4280.5||4280||428
1621841170000|2021-05-24 07:26:10|4280.5||4280.5||4280.5||4280||604
1621841190000|2021-05-24 07:26:30|4280||4280||4280.5||4280||0
1621841200000|2021-05-24 07:26:40|4280.5||4280.5||4280.5||4280.5||0
1621841210000|2021-05-24 07:26:50|4280||4280.5||4280.5||4280||3
1621841220000|2021-05-24 07:27:00|4280||4280.5||4280.5||4280||450
1621841230000|2021-05-24 07:27:10|4280||4280.5||4280.5||4280||0
1621841240000|2021-05-24 07:27:20|4281|4280|4281.5|4281|4281.5|4281|4281|4280|1496
1621841250000|2021-05-24 07:27:30|||||||||66
1621841260000|2021-05-24 07:27:40|4282|4280.5|4281|4280|4282|4280.5|4280.5|4280|3331
1621841280000|2021-05-24 07:28:00||4280.5||4280.5||4280.5||4280.5|203
1621841290000|2021-05-24 07:28:10|4281.5|4281|4281.5|4281|4281.5|4281|4281|4280.5|954
1621841310000|2021-05-24 07:28:30|4282|4281.5|4282|4281|4282|4281.5|4282|4281|650
1621841320000|2021-05-24 07:28:40||4281.5||4281||4281.5||4281|217
1621841330000|2021-05-24 07:28:50|4282.5|4281.5|4283|4281.5|4283|4281.5|4282.5|4281.5|188
1621841350000|2021-05-24 07:29:10|4282.5|4281|4282|4281.5|4282.5|4281.5|4281.5|4281|3049
1621841360000|2021-05-24 07:29:20|4282.5||4282.5||4282.5||4282||0
1621841370000|2021-05-24 07:29:30|4282|4282|4282.5|4282|4282.5|4282|4282|4281.5|1022
1621841380000|2021-05-24 07:29:40|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|311
1621841390000|2021-05-24 07:29:50|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|1096
1621841400000|2021-05-24 07:30:00|4282.5|4282|4282|4281|4283|4282|4282|4281|4350
1621841410000|2021-05-24 07:30:10|4281.5|4280.5|4280.5|4280|4282|4280.5|4280.5|4280|2755
1621841420000|2021-05-24 07:30:20|4280|4279.5|4279.5|4278.5|4280|4279.5|4279.5|4278.5|498
1621841440000|2021-05-24 07:30:40|4280|4279|4280.5|4280|4280.5|4280|4280|4279|190
1621841450000|2021-05-24 07:30:50||4279.5||4279.5||4279.5||4279.5|0
1621841460000|2021-05-24 07:31:00|4281|4280|4281|4280|4281|4280.5|4281|4279.5|1292
1621841470000|2021-05-24 07:31:10|4280.5||4281||4281||4280.5||696
1621841480000|2021-05-24 07:31:20||4280.5||4280.5||4280.5||4280|274
1621841490000|2021-05-24 07:31:30|4282|4281|4282.5|4281.5|4282.5|4281.5|4282|4281|250
1621841510000|2021-05-24 07:31:50|4283||4282||4283||4282||2
1621841530000|2021-05-24 07:32:10|||||||||60
1621841540000|2021-05-24 07:32:20|||||||||60
1621841550000|2021-05-24 07:32:30|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|1321
1621841560000|2021-05-24 07:32:40|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|2
1621841570000|2021-05-24 07:32:50|4281.5|4281|4281|4280.5|4282|4281.5|4281|4280.5|2186
1621841580000|2021-05-24 07:33:00|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|1363
1621841590000|2021-05-24 07:33:10|4281.5||4281.5||4281.5||4281.5||0
1621841610000|2021-05-24 07:33:30|4282|4281|4282|4281|4282|4281|4281.5|4281|50
1621841620000|2021-05-24 07:33:40|4281.5|4280.5|4281|4280|4282|4280.5|4280.5|4280|1612
1621841640000|2021-05-24 07:34:00||4280.5||4280||4280.5||4280|0
1621841650000|2021-05-24 07:34:10|4281.5|4280.5|4282|4281.5|4282.5|4282|4281|4280|1377
1621841660000|2021-05-24 07:34:20|4282.5|4282|4283|4282|4283|4282|4282|4281.5|611
1621841680000|2021-05-24 07:34:40|4282.5|4282.5|4283|4282|4283|4282.5|4282.5|4282|286
1621841690000|2021-05-24 07:34:50|4282.5|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|935
1621841700000|2021-05-24 07:35:00|4283|4282|4282.5|4282|4283|4282|4282.5|4281.5|395
1621841710000|2021-05-24 07:35:10|4282|4281.5|4282.5|4281.5|4282.5|4281.5|4281.5|4281|2049
1621841720000|2021-05-24 07:35:20|4282|4281|4282|4281|4282|4281|4281.5|4281|235
1621841730000|2021-05-24 07:35:30|4281.5|4281.5|4281.5|4280.5|4282|4281.5|4281|4280.5|1000
1621841740000|2021-05-24 07:35:40|4282|4281|4282|4281|4282|4281|4282|4281|0
1621841750000|2021-05-24 07:35:50|4281.5|4280.5|4282|4281|4282|4281|4281.5|4280.5|1
1621841780000|2021-05-24 07:36:20|4281.5||4281.5||4282||4281.5||39
1621841790000|2021-05-24 07:36:30|4281|4280.5|4280.5|4280|4281.5|4281|4280.5|4280|860
1621841800000|2021-05-24 07:36:40|||||||||281
1621841810000|2021-05-24 07:36:50|||||||||12
1621841820000|2021-05-24 07:37:00|4280|4279.5|4281.5|4280.5|4281.5|4281|4280|4279.5|2165
1621841830000|2021-05-24 07:37:10||4281||4280.5||4281||4280.5|0
1621841840000|2021-05-24 07:37:20|4282|4281|4281.5|4281|4282|4281|4281.5|4280.5|317
1621841880000|2021-05-24 07:38:00|4281|4280.5|4282|4281|4282|4281|4281|4280.5|1205
1621841890000|2021-05-24 07:38:10|4281.5|4280.5|4281|4280.5|4281.5|4280.5|4281|4280.5|910
1621841900000|2021-05-24 07:38:20|4281.5||4281.5||4281.5||4281||0
1621841940000|2021-05-24 07:39:00|4281|4280|4281|4280.5|4281|4280.5|4280.5|4280|1393
1621841950000|2021-05-24 07:39:10|4281.5||4281.5||4281.5||4281.5||0
1621841960000|2021-05-24 07:39:20|4281|4281|4281|4280|4281|4281|4280.5|4280|1212
1621841970000|2021-05-24 07:39:30|4280.5||4280.5||4280.5||4280.5||0
1621841980000|2021-05-24 07:39:40|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|423
1621841990000|2021-05-24 07:39:50|||||||||78
1621842000000|2021-05-24 07:40:00|4281||4280.5||4281||4280.5||549
1621842030000|2021-05-24 07:40:30|||||||||585
1621842040000|2021-05-24 07:40:40|||||||||1
1621842060000|2021-05-24 07:41:00|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|1608
1621842070000|2021-05-24 07:41:10|||||||||140
1621842080000|2021-05-24 07:41:20|4280.5|4280|4281|4280|4281|4280|4279.5|4279|1485
1621842110000|2021-05-24 07:41:50|4281.5||4281.5||4281.5||4281.5||0
1621842120000|2021-05-24 07:42:00|4281||4281||4281||4280.5||0
1621842130000|2021-05-24 07:42:10|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280.5|161
1621842140000|2021-05-24 07:42:20||4281||4281||4281||4281|0
1621842150000|2021-05-24 07:42:30|4282|4281.5|4282|4281.5|4282.5|4281.5|4282|4281.5|367
1621842160000|2021-05-24 07:42:40|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|350
1621842170000|2021-05-24 07:42:50|||||||||140
1621842180000|2021-05-24 07:43:00|4282|4281.5|4282.5|4282|4282.5|4282|4282|4281.5|394
1621842190000|2021-05-24 07:43:10|||||||||5
1621842200000|2021-05-24 07:43:20|||||||||329
1621842220000|2021-05-24 07:43:40|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|2085
1621842240000|2021-05-24 07:44:00|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|2945
1621842250000|2021-05-24 07:44:10|||||||||170
1621842260000|2021-05-24 07:44:20|4281.5|4281|4281.5|4281|4282|4281.5|4281.5|4281|889
1621842270000|2021-05-24 07:44:30|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|1218
1621842280000|2021-05-24 07:44:40|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|68
1621842290000|2021-05-24 07:44:50|||||||||115
1621842300000|2021-05-24 07:45:00|4282.5|4282|4283|4282|4283|4282.5|4282|4281.5|3895
1621842310000|2021-05-24 07:45:10|4282.5|4281.5|4282.5|4282|4282.5|4282|4282|4281.5|816
1621842320000|2021-05-24 07:45:20|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|433
1621842330000|2021-05-24 07:45:30|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|217
1621842350000|2021-05-24 07:45:50|4283|4282.5|4283|4282|4283|4282.5|4283|4282|252
1621842360000|2021-05-24 07:46:00|4282.5|4281.5|4281.5|4281|4282.5|4281.5|4281.5|4281|2003
1621842380000|2021-05-24 07:46:20|4281|4280.5|4281|4280|4281|4280.5|4280.5|4280|160
1621842390000|2021-05-24 07:46:30|4281.5|4280.5|4282|4281|4282|4281.5|4281.5|4280.5|1785
1621842400000|2021-05-24 07:46:40|4281.5||4281.5||4281.5||4281.5||0
1621842410000|2021-05-24 07:46:50|||||||||1151
1621842420000|2021-05-24 07:47:00|4282|4281.5|4282|4281|4282|4281.5|4281.5|4281|533
1621842430000|2021-05-24 07:47:10||4281.5||4281.5||4281.5||4281.5|0
1621842440000|2021-05-24 07:47:20|4282.5|4282|4282.5|4281.5|4282.5|4282|4282|4281.5|214
1621842450000|2021-05-24 07:47:30|4282||4282.5||4282.5||4282||15
1621842460000|2021-05-24 07:47:40|4282|4282|4279|4278|4282.5|4282|4279|4278|6776
1621842470000|2021-05-24 07:47:50|4278.5|4278.5|4279|4278.5|4279.5|4279|4278.5|4278.5|435
1621842480000|2021-05-24 07:48:00|||||||||715
1621842490000|2021-05-24 07:48:10|||||||||114
1621842500000|2021-05-24 07:48:20|||||||||88
1621842510000|2021-05-24 07:48:30|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|934
1621842520000|2021-05-24 07:48:40|||||||||355
1621842530000|2021-05-24 07:48:50|4279|4278.5|4278.5|4278|4279|4278.5|4278|4277.5|2385
1621842540000|2021-05-24 07:49:00|4278|4277.5|4278.5|4277.5|4278.5|4278|4277.5|4277|1905
1621842550000|2021-05-24 07:49:10|4279|4278|4279|4278.5|4279|4278.5|4279|4278|1189
1621842560000|2021-05-24 07:49:20||4278||4278||4278||4278|36
1621842570000|2021-05-24 07:49:30|4278.5||4278.5||4278.5||4278.5||80
1621842580000|2021-05-24 07:49:40|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|177
1621842600000|2021-05-24 07:50:00|4278.5|4278|4278.5|4278|4279|4278|4278.5|4278|200
1621842610000|2021-05-24 07:50:10|4278|4277.5|4278.5|4277.5|4278.5|4278|4278|4277.5|1473
1621842650000|2021-05-24 07:50:50|||||||||584
1621842660000|2021-05-24 07:51:00|4278|4277|4277.5|4277|4278|4277|4277.5|4277|1312
1621842680000|2021-05-24 07:51:20|4278|4277.5|4277.5|4277|4278|4277.5|4277|4276.5|2694
1621842710000|2021-05-24 07:51:50|4278|4277.5|4278|4277.5|4278|4277.5|4277.5|4277|964
1621842720000|2021-05-24 07:52:00|||||||||229
1621842730000|2021-05-24 07:52:10|||||||||2
1621842740000|2021-05-24 07:52:20|||||||||598
1621842750000|2021-05-24 07:52:30|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4278|1864
1621842760000|2021-05-24 07:52:40|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4278|704
1621842780000|2021-05-24 07:53:00|4279.5|4279|4279.5|4278.5|4279.5|4279|4279|4278.5|1071
1621842790000|2021-05-24 07:53:10|4279|4278|4279.5|4278.5|4279.5|4278.5|4278.5|4278|1746
1621842800000|2021-05-24 07:53:20|4279|4278|4278.5|4278|4279|4278.5|4278.5|4278|449
1621842810000|2021-05-24 07:53:30|4278|4277.5|4278.5|4277.5|4278.5|4278|4278|4277.5|1550
1621842820000|2021-05-24 07:53:40|4278|4278|4278|4277.5|4278.5|4278|4278|4277.5|2610
1621842830000|2021-05-24 07:53:50|||||||||49
1621842840000|2021-05-24 07:54:00|4277.5|4277|4277.5|4277|4278|4277|4277.5|4277|768
1621842870000|2021-05-24 07:54:30|4278|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|1624
1621842880000|2021-05-24 07:54:40|4278|4277.5|4278.5|4278|4278.5|4278|4278|4277.5|475
1621842890000|2021-05-24 07:54:50|4279||4278.5||4279||4278.5||0
1621842900000|2021-05-24 07:55:00|||||||||22
1621842910000|2021-05-24 07:55:10|||||||||219
1621842920000|2021-05-24 07:55:20|4278|4277.5|4278.5|4278|4278.5|4278|4278|4277.5|872
1621842930000|2021-05-24 07:55:30|4279|4278.5|4279|4278|4279.5|4279|4278.5|4278|4245
1621842940000|2021-05-24 07:55:40|4278.5||4279||4279||4278.5||295
1621842950000|2021-05-24 07:55:50|4278.5|4277.5|4278|4277.5|4278.5|4277.5|4278|4277.5|595
1621842960000|2021-05-24 07:56:00|||||||||628
1621842970000|2021-05-24 07:56:10|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|414
1621842980000|2021-05-24 07:56:20|4278|4277.5|4278|4277|4278|4277.5|4277.5|4277|222
1621843000000|2021-05-24 07:56:40||4277.5||4277||4277.5||4277|248
1621843010000|2021-05-24 07:56:50|4277.5||4277.5||4278||4277.5||10
1621843030000|2021-05-24 07:57:10|||||||||655
1621843050000|2021-05-24 07:57:30|4278|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|2451
1621843060000|2021-05-24 07:57:40|4277|4276.5|4277|4276|4277|4276.5|4276.5|4276|664
1621843080000|2021-05-24 07:58:00|4276.5|4276.5|4276.5|4276|4276.5|4276.5|4276.5|4276|235
1621843100000|2021-05-24 07:58:20|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|2084
1621843110000|2021-05-24 07:58:30|4276.5|4276|4276.5|4276|4277|4276.5|4276.5|4276|436
1621843120000|2021-05-24 07:58:40|4277|4276.5|4277|4276|4277|4276.5|4276.5|4276|176
1621843130000|2021-05-24 07:58:50|4276.5|4276.5|4276.5|4276|4276.5|4276.5|4276.5|4276|37
1621843140000|2021-05-24 07:59:00|4277|4276.5|4277.5|4277|4277.5|4277|4277|4276.5|1626
1621843150000|2021-05-24 07:59:10|4278|4277.5|4278.5|4277.5|4278.5|4278|4278|4277.5|1451
1621843160000|2021-05-24 07:59:20|4278||4278.5||4278.5||4278||168
1621843170000|2021-05-24 07:59:30||4278||4277.5||4278||4277.5|0
1621843190000|2021-05-24 07:59:50|||||||||584
1621843200000|2021-05-24 08:00:00|4278|4277|4278|4277.5|4278|4277.5|4277.5|4277|1387
1621843210000|2021-05-24 08:00:10|4277.5|4277|4278|4277.5|4278|4277.5|4277.5|4277|1677
1621843220000|2021-05-24 08:00:20|||||||||251
1621843230000|2021-05-24 08:00:30|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|1055
1621843240000|2021-05-24 08:00:40|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277|96
1621843250000|2021-05-24 08:00:50|4278.5|4278|4279.5|4279|4279.5|4279|4278.5|4277.5|1067
1621843260000|2021-05-24 08:01:00|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|324
1621843270000|2021-05-24 08:01:10|||||||||388
1621843280000|2021-05-24 08:01:20|4281||4281||4281||4281||0
1621843290000|2021-05-24 08:01:30||4280.5||4280.5||4280.5||4280.5|185
1621843300000|2021-05-24 08:01:40|4280.5|4280|4280.5|4280|4281|4280.5|4280.5|4280|676
1621843310000|2021-05-24 08:01:50|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|0
1621843320000|2021-05-24 08:02:00|4280.5|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|1648
1621843330000|2021-05-24 08:02:10|4281|4280|4281|4280.5|4281|4280.5|4281|4280|364
1621843340000|2021-05-24 08:02:20|4281.5|4281|4281|4280.5|4282|4281.5|4281|4280.5|3855
1621843350000|2021-05-24 08:02:30|||||||||24
1621843360000|2021-05-24 08:02:40|4281.5|4281|4281|4280|4282|4281.5|4280.5|4280|3813
1621843370000|2021-05-24 08:02:50|4280.5|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|450
1621843380000|2021-05-24 08:03:00|||||||||2
1621843390000|2021-05-24 08:03:10|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|285
1621843400000|2021-05-24 08:03:20|4281|4280.5|4281|4280.5|4281.5|4280.5|4281|4280.5|964
1621843410000|2021-05-24 08:03:30|4281.5||4281||4281.5||4281||0
1621843420000|2021-05-24 08:03:40|4281.5|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|2196
1621843430000|2021-05-24 08:03:50|4281|4281|4281.5|4281|4281.5|4281|4281|4281|19
1621843440000|2021-05-24 08:04:00|4282|4281.5|4282|4281|4282|4281.5|4281.5|4281|959
1621843450000|2021-05-24 08:04:10|4281.5||4281.5||4281.5||4281.5||0
1621843460000|2021-05-24 08:04:20|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|747
1621843470000|2021-05-24 08:04:30|4280.5|4280|4280|4279.5|4280.5|4280|4279.5|4279|2069
1621843480000|2021-05-24 08:04:40|||||||||24
1621843490000|2021-05-24 08:04:50|||||||||22
1621843500000|2021-05-24 08:05:00|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|65
1621843510000|2021-05-24 08:05:10|4280|4279.5|4280|4279|4280|4279.5|4279.5|4279|2238
1621843540000|2021-05-24 08:05:40|4279.5||4280||4280||4279.5||864
1621843560000|2021-05-24 08:06:00|4279.5||4280||4280||4279.5||6
1621843570000|2021-05-24 08:06:10|4279.5|4279.5|4280|4279.5|4280|4279.5|4279.5|4279.5|0
1621843580000|2021-05-24 08:06:20|4280.5||4280||4280.5||4280||923
1621843590000|2021-05-24 08:06:30|4280.5||4280.5||4280.5||4280.5||1162
1621843600000|2021-05-24 08:06:40|4281|4280|4281|4280.5|4281|4280.5|4281|4279.5|797
1621843610000|2021-05-24 08:06:50|||||||||40
1621843620000|2021-05-24 08:07:00|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|66
1621843630000|2021-05-24 08:07:10|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|363
1621843650000|2021-05-24 08:07:30|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|1168
1621843660000|2021-05-24 08:07:40|||||||||1
1621843670000|2021-05-24 08:07:50|||||||||351
1621843680000|2021-05-24 08:08:00|4280.5|4280|4281.5|4281|4281.5|4281|4280.5|4280|2823
1621843700000|2021-05-24 08:08:20|4282|4281.5|4282.5|4281.5|4282.5|4282|4282|4281.5|734
1621843720000|2021-05-24 08:08:40||4282||4282||4282||4282|97
1621843730000|2021-05-24 08:08:50|||||||||242
1621843740000|2021-05-24 08:09:00|||||||||187
1621843750000|2021-05-24 08:09:10|||||||||229
1621843760000|2021-05-24 08:09:20|4283|4282.5|4283|4282.5|4283|4282.5|4282.5|4282|1233
1621843770000|2021-05-24 08:09:30|4282.5|4282|4283|4282|4283|4282|4282.5|4282|249
1621843780000|2021-05-24 08:09:40|4282.5|4282.5|4283|4282|4283|4282.5|4282.5|4282|451
1621843790000|2021-05-24 08:09:50|4283.5|4282.5|4283.5|4282.5|4283.5|4283|4283|4282.5|1201
1621843800000|2021-05-24 08:10:00|4283|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|92
1621843810000|2021-05-24 08:10:10|4283|4282|4283|4282|4283|4282|4282.5|4282|2436
1621843820000|2021-05-24 08:10:20|4282.5|4281.5|4282.5|4281.5|4283|4281.5|4282|4281.5|1277
1621843830000|2021-05-24 08:10:30|4282||4282||4282.5||4282||266
1621843840000|2021-05-24 08:10:40|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|697
1621843850000|2021-05-24 08:10:50|||||||||44
1621843860000|2021-05-24 08:11:00|4282|4281.5|4282.5|4282|4283|4282.5|4281.5|4281|1812
1621843870000|2021-05-24 08:11:10|||||||||310
1621843880000|2021-05-24 08:11:20|||||||||60
1621843910000|2021-05-24 08:11:50|4283|4282.5|4283|4282|4283|4282.5|4283|4282|1109
1621843920000|2021-05-24 08:12:00|4282.5||4283||4283||4282.5||549
1621843940000|2021-05-24 08:12:20|4282.5||4282.5||4282.5||4282.5||558
1621843950000|2021-05-24 08:12:30|4283||4283||4283||4283||150
1621843960000|2021-05-24 08:12:40|||||||||11
1621843980000|2021-05-24 08:13:00||4282.5||4282.5||4282.5||4282.5|92
1621843990000|2021-05-24 08:13:10|4283.5|4283|4284.5|4283.5|4284.5|4284|4283.5|4283|2255
1621844010000|2021-05-24 08:13:30|4284|4283|4284|4283|4284|4283.5|4283|4282.5|3647
1621844030000|2021-05-24 08:13:50|4284.5|4283.5|4283.5|4283|4284.5|4283.5|4283|4282.5|1550
1621844040000|2021-05-24 08:14:00|4284|4283.5|4284|4283.5|4284.5|4283.5|4284|4283.5|0
1621844050000|2021-05-24 08:14:10|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|534
1621844060000|2021-05-24 08:14:20|4284|4283.5|4284|4283|4284|4283.5|4284|4283|396
1621844080000|2021-05-24 08:14:40|4284.5|4283.5|4284.5|4283.5|4284.5|4284|4284.5|4283.5|215
1621844110000|2021-05-24 08:15:10|4285|4284|4285.5|4285|4286|4285|4284|4283.5|1024
1621844120000|2021-05-24 08:15:20|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|1028
1621844130000|2021-05-24 08:15:30|4284.5|4284|4284.5|4283.5|4284.5|4284|4284|4283.5|978
1621844140000|2021-05-24 08:15:40||4284||4283.5||4284||4283.5|0
1621844150000|2021-05-24 08:15:50|4284|4283|4284|4283.5|4284.5|4283.5|4283.5|4283|511
1621844160000|2021-05-24 08:16:00|4283.5|4283|4283|4282.5|4283.5|4283|4282.5|4282|1287
1621844170000|2021-05-24 08:16:10||4282||4282||4282||4282|0
1621844180000|2021-05-24 08:16:20|4282.5||4282.5||4283||4282.5||78
1621844190000|2021-05-24 08:16:30|4283||4282.5||4283||4282.5||0
1621844200000|2021-05-24 08:16:40|4283||4283||4283||4282.5||0
1621844220000|2021-05-24 08:17:00|4282.5|4281.5|4282.5|4282|4282.5|4282|4282|4281.5|178
1621844230000|2021-05-24 08:17:10|4283|4282.5|4283|4282|4283|4282.5|4283|4282|1006
1621844240000|2021-05-24 08:17:20|4283.5|4282.5|4283.5|4283|4284|4283.5|4283|4282|1548
1621844250000|2021-05-24 08:17:30|||||||||72
1621844260000|2021-05-24 08:17:40|4283|4282.5|4283.5|4282.5|4283.5|4282.5|4282.5|4282|2273
1621844280000|2021-05-24 08:18:00||4283||4283||4283||4283|261
1621844310000|2021-05-24 08:18:30|4283|4282.5|4283|4282.5|4283.5|4283|4283|4282|1392
1621844320000|2021-05-24 08:18:40|4282.5|4282|4283|4282|4283|4282.5|4282.5|4282|572
1621844350000|2021-05-24 08:19:10|4283.5|4282.5|4282.5|4282|4284|4283|4282.5|4282|3992
1621844360000|2021-05-24 08:19:20|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|916
1621844370000|2021-05-24 08:19:30|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|1182
1621844400000|2021-05-24 08:20:00|4282|4281.5|4282.5|4282|4282.5|4282|4282|4281.5|596
1621844410000|2021-05-24 08:20:10|4282|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|244
1621844420000|2021-05-24 08:20:20|4282||4282||4282||4282||0
1621844430000|2021-05-24 08:20:30|4281.5|4281|4281|4280|4281.5|4281|4281|4280|1090
1621844460000|2021-05-24 08:21:00|4281.5|4280.5|4281.5|4281|4281.5|4281|4281.5|4280.5|142
1621844520000|2021-05-24 08:22:00|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|765
1621844540000|2021-05-24 08:22:20|||||||||1729
1621844550000|2021-05-24 08:22:30|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|394
1621844560000|2021-05-24 08:22:40||4280.5||4280.5||4280.5||4280.5|82
1621844600000|2021-05-24 08:23:20||4281||4281||4281||4281|0
1621844620000|2021-05-24 08:23:40|4282|4281.5|4282|4281|4282|4281.5|4281.5|4281|1575
1621844640000|2021-05-24 08:24:00|4281.5||4281.5||4281.5||4281.5||0
1621844650000|2021-05-24 08:24:10|4282||4282||4282||4282||6
1621844660000|2021-05-24 08:24:20|4282.5|4281.5|4282.5|4281.5|4282.5|4282|4282|4281.5|255
1621844670000|2021-05-24 08:24:30|4282||4282||4282||4282||475
1621844680000|2021-05-24 08:24:40|4282.5|4282|4282.5|4281.5|4282.5|4282|4282|4281.5|1771
1621844690000|2021-05-24 08:24:50|4282||4282||4282||4282||0
1621844700000|2021-05-24 08:25:00|4282.5||4282.5||4282.5||4282.5||116
1621844720000|2021-05-24 08:25:20|4282|4282|4282|4281|4282.5|4282|4281.5|4281|2348
1621844730000|2021-05-24 08:25:30||4281.5||4281.5||4281.5||4281.5|60
1621844740000|2021-05-24 08:25:40|||||||||60
1621844750000|2021-05-24 08:25:50||4281||4281.5||4281.5||4281|446
1621844760000|2021-05-24 08:26:00|||||||||40
1621844770000|2021-05-24 08:26:10|4282.5|4282|4282.5|4282|4282.5|4282|4282|4281.5|10824
1621844780000|2021-05-24 08:26:20|4282|4281.5|4281|4280.5|4282.5|4281.5|4281|4280.5|6577
1621844790000|2021-05-24 08:26:30|4281.5|4281|4282|4281|4282|4281|4281|4280.5|4805
1621844800000|2021-05-24 08:26:40||4281.5||4281.5||4281.5||4281.5|0
1621844820000|2021-05-24 08:27:00|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|1177
1621844830000|2021-05-24 08:27:10|4281|4280.5|4280|4279|4281|4280.5|4280|4279|1880
1621844840000|2021-05-24 08:27:20||4279.5||4279||4279.5||4279|69
1621844850000|2021-05-24 08:27:30||4279.5||4279.5||4279.5||4279.5|703
1621844870000|2021-05-24 08:27:50|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|185
1621844880000|2021-05-24 08:28:00|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|1065
1621844890000|2021-05-24 08:28:10|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|334
1621844900000|2021-05-24 08:28:20|||||||||6
1621844940000|2021-05-24 08:29:00|4278.5|4278|4278.5|4278|4278.5|4278|4278|4277.5|3363
1621844950000|2021-05-24 08:29:10|4278|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277.5|1113
1621844960000|2021-05-24 08:29:20|4278|4277|4277.5|4277|4278|4277|4277.5|4277|391
1621844980000|2021-05-24 08:29:40|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|604
1621844990000|2021-05-24 08:29:50|4277.5|4277|4277.5|4276.5|4277.5|4277|4277.5|4276.5|175
1621845000000|2021-05-24 08:30:00|4277||4277||4277||4277||0
1621845010000|2021-05-24 08:30:10|4277.5|4276|4276.5|4276|4277.5|4276|4276.5|4276|529
1621845020000|2021-05-24 08:30:20|||||||||247
1621845030000|2021-05-24 08:30:30|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|723
1621845040000|2021-05-24 08:30:40|||||||||269
1621845060000|2021-05-24 08:31:00|4275.5|4275|4275.5|4275|4276|4275.5|4275.5|4275|544
1621845080000|2021-05-24 08:31:20|4275|4274.5|4275.5|4274.5|4275.5|4275|4275|4274.5|1280
1621845090000|2021-05-24 08:31:30||4275||4274.5||4275||4274.5|0
1621845120000|2021-05-24 08:32:00|4276|4275|4276|4275|4276.5|4276|4275.5|4275|4494
1621845130000|2021-05-24 08:32:10||4275.5||4275.5||4275.5||4275.5|47
1621845140000|2021-05-24 08:32:20|||||||||176
1621845150000|2021-05-24 08:32:30|||||||||1
1621845160000|2021-05-24 08:32:40|||||||||139
1621845180000|2021-05-24 08:33:00|4276.5|4276|4277.5|4276.5|4277.5|4277|4276.5|4276|1927
1621845190000|2021-05-24 08:33:10||4277||4277||4277||4276.5|0
1621845200000|2021-05-24 08:33:20|4278||4278||4278||4278||0
1621845210000|2021-05-24 08:33:30|4278.5|4277.5|4278.5|4277.5|4278.5|4278|4278|4277.5|882
1621845220000|2021-05-24 08:33:40||4278||4278||4278||4278|0
1621845230000|2021-05-24 08:33:50|4278|4277.5|4278.5|4277.5|4278.5|4278|4278|4277.5|200
1621845240000|2021-05-24 08:34:00|||||||||172
1621845250000|2021-05-24 08:34:10|4279|4278|4278.5|4278|4279|4278.5|4278.5|4278|1172
1621845260000|2021-05-24 08:34:20|4279|4278.5|4279.5|4278.5|4280|4279|4279|4278.5|717
1621845270000|2021-05-24 08:34:30||4279||4279||4279||4279|181
1621845280000|2021-05-24 08:34:40|4280|4279.5|4280.5|4280|4281|4280|4280|4279.5|378
1621845290000|2021-05-24 08:34:50|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|208
1621845320000|2021-05-24 08:35:20|4280.5|4280|4280.5|4279.5|4281|4280.5|4280|4279.5|4365
1621845330000|2021-05-24 08:35:30|4281|4280|4281|4280|4281|4280.5|4281|4280|688
1621845340000|2021-05-24 08:35:40|4280.5|4280.5|4280.5|4279.5|4280.5|4280.5|4280|4279.5|790
1621845350000|2021-05-24 08:35:50|4281|4280|4281|4280|4281|4280.5|4280.5|4279.5|526
1621845360000|2021-05-24 08:36:00|4280.5|4279.5|4280.5|4280|4280.5|4280|4280.5|4279.5|159
1621845370000|2021-05-24 08:36:10|4281|4280.5|4281|4280|4281|4280.5|4281|4280|180
1621845380000|2021-05-24 08:36:20||4280.5||4280.5||4280.5||4280.5|0
1621845390000|2021-05-24 08:36:30|4280.5|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|619
1621845400000|2021-05-24 08:36:40|4281|4280|4281|4280.5|4281|4280.5|4281|4280|103
1621845410000|2021-05-24 08:36:50|||||||||36
1621845420000|2021-05-24 08:37:00|4281.5|4281|4281|4280|4281.5|4281|4281|4280|505
1621845430000|2021-05-24 08:37:10|4281.5|4280.5|4281|4280|4281.5|4280.5|4281|4280|147
1621845440000|2021-05-24 08:37:20|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280|145
1621845480000|2021-05-24 08:38:00|4281|4280|4281.5|4281|4281.5|4281|4281|4280|291
1621845490000|2021-05-24 08:38:10|4282|4281.5|4282|4281|4282.5|4281.5|4281.5|4281|654
1621845500000|2021-05-24 08:38:20||4281.5||4281.5||4281.5||4281.5|222
1621845510000|2021-05-24 08:38:30|4281.5|4281|4281.5|4281|4282|4281|4281.5|4281|1094
1621845530000|2021-05-24 08:38:50|4282|4281.5|4282|4281|4282|4281.5|4282|4281|138
1621845550000|2021-05-24 08:39:10|4281.5||4281.5||4281.5||4281.5||0
1621845560000|2021-05-24 08:39:20|4282|4281.5|4282|4281|4282|4281.5|4281.5|4281|1456
1621845570000|2021-05-24 08:39:30|||||||||225
1621845580000|2021-05-24 08:39:40||4281.5||4281||4281.5||4281|0
1621845590000|2021-05-24 08:39:50|4281.5||4281.5||4281.5||4281.5||0
1621845600000|2021-05-24 08:40:00|4281|4280.5|4281|4280|4281|4280.5|4280.5|4280|1232
1621845610000|2021-05-24 08:40:10||4280.5||4280||4280.5||4280|0
1621845620000|2021-05-24 08:40:20|4280.5|4279.5|4280|4279.5|4280.5|4279.5|4280|4279.5|412
1621845630000|2021-05-24 08:40:30|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|1061
1621845640000|2021-05-24 08:40:40|4278.5|4278|4278.5|4278|4279|4278|4278.5|4278|297
1621845650000|2021-05-24 08:40:50|4278|4277.5|4278|4277|4278|4277.5|4277.5|4277|568
1621845660000|2021-05-24 08:41:00||4277.5||4277||4277.5||4277|0
1621845670000|2021-05-24 08:41:10|4277.5||4277.5||4277.5||4277.5||0
1621845680000|2021-05-24 08:41:20|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|130
1621845700000|2021-05-24 08:41:40|4277.5|4277|4277.5|4277|4277.5|4277|4277|4276.5|2156
1621845720000|2021-05-24 08:42:00|4278|4277.5|4278.5|4278|4278.5|4278|4277.5|4277|1420
1621845730000|2021-05-24 08:42:10|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|725
1621845750000|2021-05-24 08:42:30|4278|4277.5|4279|4278.5|4279|4278.5|4278|4277.5|2414
1621845760000|2021-05-24 08:42:40||4278||4278||4278.5||4278|0
1621845770000|2021-05-24 08:42:50|4279.5|4278.5|4279.5|4278.5|4279.5|4279|4279|4278.5|1124
1621845790000|2021-05-24 08:43:10|4280|4279|4280|4279|4280|4279.5|4279.5|4278.5|752
1621845800000|2021-05-24 08:43:20||4279.5||4279.5||4279.5||4279.5|0
1621845810000|2021-05-24 08:43:30|4280.5|4280|4280.5|4280|4281|4280.5|4280|4279.5|560
1621845820000|2021-05-24 08:43:40|||||||||511
1621845830000|2021-05-24 08:43:50|4280|4279.5|4280.5|4279.5|4280.5|4280|4280|4279.5|1026
1621845860000|2021-05-24 08:44:20|4280||4280||4280||4280||40
1621845870000|2021-05-24 08:44:30|||||||||463
1621845880000|2021-05-24 08:44:40|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|1507
1621845890000|2021-05-24 08:44:50||4280||4280.5||4280.5||4280|0
1621845900000|2021-05-24 08:45:00|4280.5|4280|4281|4280|4281|4280.5|4280.5|4280|1239
1621845910000|2021-05-24 08:45:10||4280.5||4280.5||4280.5||4280.5|0
1621845920000|2021-05-24 08:45:20|4280.5|4280|4281|4280|4281|4280|4280.5|4280|1282
1621845930000|2021-05-24 08:45:30|4280.5|4279.5|4280|4279.5|4280.5|4279.5|4280|4279.5|1141
1621845950000|2021-05-24 08:45:50|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|935
1621845990000|2021-05-24 08:46:30|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4279.5|826
1621846020000|2021-05-24 08:47:00|4281|4280.5|4281|4280.5|4281.5|4280.5|4281|4280.5|662
1621846030000|2021-05-24 08:47:10|4280.5|4280|4281|4280|4281|4280.5|4280.5|4280|625
1621846040000|2021-05-24 08:47:20||4280.5||4280.5||4280.5||4280.5|0
1621846050000|2021-05-24 08:47:30|||||||||65
1621846060000|2021-05-24 08:47:40|||||||||38
1621846070000|2021-05-24 08:47:50|4280.5|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|2450
1621846080000|2021-05-24 08:48:00|4280|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|236
1621846090000|2021-05-24 08:48:10|4280|4279|4279.5|4278.5|4280|4279|4279.5|4278.5|1496
1621846120000|2021-05-24 08:48:40||4279||4279||4279||4279|0
1621846130000|2021-05-24 08:48:50|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|267
1621846140000|2021-05-24 08:49:00|||||||||130
1621846150000|2021-05-24 08:49:10|4279.5|4279|4279.5|4279|4279.5|4279|4279|4279|3118
1621846160000|2021-05-24 08:49:20|||||||||24
1621846170000|2021-05-24 08:49:30|||||||||107
1621846220000|2021-05-24 08:50:20|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|1235
1621846250000|2021-05-24 08:50:50|||||||||10
1621846260000|2021-05-24 08:51:00|||||||||599
1621846270000|2021-05-24 08:51:10|||||||||57
1621846280000|2021-05-24 08:51:20|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|558
1621846290000|2021-05-24 08:51:30|4281|4280.5|4281|4280.5|4281|4280.5|4280.5|4280|866
1621846370000|2021-05-24 08:52:50|||||||||200
1621846380000|2021-05-24 08:53:00|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|1566
1621846390000|2021-05-24 08:53:10|||||||||480
1621846440000|2021-05-24 08:54:00|4281.5|4281|4281.5|4281|4281.5|4281|4281|4280.5|1773
1621846460000|2021-05-24 08:54:20|||||||||4
1621846500000|2021-05-24 08:55:00|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|362
1621846540000|2021-05-24 08:55:40|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|2410
1621846570000|2021-05-24 08:56:10|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|386
1621846590000|2021-05-24 08:56:30|4282||4282||4282||4282||0
1621846630000|2021-05-24 08:57:10|||||||||46
1621846660000|2021-05-24 08:57:40|4281.5|4280.5|4281.5|4281|4282|4281|4281|4280.5|1917
1621846680000|2021-05-24 08:58:00|4281|4280.5|4280.5|4280|4281|4281|4280.5|4280|651
1621846710000|2021-05-24 08:58:30|||||||||400
1621846720000|2021-05-24 08:58:40|||||||||155
1621846740000|2021-05-24 08:59:00|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|219
1621846750000|2021-05-24 08:59:10|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|1128
1621846760000|2021-05-24 08:59:20|4279|4278.5|4279.5|4278.5|4279.5|4279|4279|4278.5|696
1621846770000|2021-05-24 08:59:30||4279||4278.5||4279||4278.5|250
1621846780000|2021-05-24 08:59:40|4279|4278|4278.5|4278|4279|4278|4278.5|4278|375
1621846790000|2021-05-24 08:59:50|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|1514
1621846800000|2021-05-24 09:00:00|4278.5|4278|4278.5|4278|4278.5|4278|4278|4277.5|1910
1621846810000|2021-05-24 09:00:10|4279|4278.5|4279|4278.5|4279|4278.5|4278.5|4278|2379
1621846840000|2021-05-24 09:00:40|||||||||350
1621846850000|2021-05-24 09:00:50|||||||||485
1621846860000|2021-05-24 09:01:00|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|807
1621846870000|2021-05-24 09:01:10|||||||||2
1621846880000|2021-05-24 09:01:20|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|1411
1621846890000|2021-05-24 09:01:30|||||||||674
1621846920000|2021-05-24 09:02:00|4279.5|4279|4278.5|4278|4279.5|4279|4278.5|4278|3522
1621846930000|2021-05-24 09:02:10|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|552
1621846960000|2021-05-24 09:02:40|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4278|492
1621846980000|2021-05-24 09:03:00|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|653
1621846990000|2021-05-24 09:03:10|||||||||51
1621847000000|2021-05-24 09:03:20|4280|4279.5|4280|4279.5|4280|4279.5|4279.5|4279|281
1621847010000|2021-05-24 09:03:30|||||||||18
1621847030000|2021-05-24 09:03:50|4280.5|4280|4280|4279.5|4280.5|4280|4280|4279.5|1022
1621847040000|2021-05-24 09:04:00|4280.5||4280.5||4280.5||4280.5||189
1621847060000|2021-05-24 09:04:20|4280||4280||4280||4280||876
1621847100000|2021-05-24 09:05:00|||||||||104
1621847110000|2021-05-24 09:05:10|||||||||103
1621847140000|2021-05-24 09:05:40|4279.5|4279|4279.5|4279|4279.5|4279|4279|4278.5|1877
1621847150000|2021-05-24 09:05:50|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|715
1621847160000|2021-05-24 09:06:00|||||||||18
1621847170000|2021-05-24 09:06:10|||||||||1001
1621847180000|2021-05-24 09:06:20|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|1244
1621847190000|2021-05-24 09:06:30|4280.5|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|1342
1621847210000|2021-05-24 09:06:50|4280||4280||4280||4280||1900
1621847220000|2021-05-24 09:07:00|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|429
1621847230000|2021-05-24 09:07:10|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|620
1621847260000|2021-05-24 09:07:40|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|1197
1621847270000|2021-05-24 09:07:50|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|55
1621847280000|2021-05-24 09:08:00||4279||4279||4279||4279|0
1621847320000|2021-05-24 09:08:40|||||||||116
1621847350000|2021-05-24 09:09:10||4279.5||4279.5||4279.5||4279.5|118
1621847410000|2021-05-24 09:10:10|4279.5|4279|4279.5|4278.5|4279.5|4279|4279|4278.5|2457
1621847420000|2021-05-24 09:10:20|4279|4278|4279|4278|4279|4278|4278.5|4278|730
1621847430000|2021-05-24 09:10:30|4278.5|4277.5|4278|4277|4278.5|4277.5|4278|4277|621
1621847440000|2021-05-24 09:10:40||4277.5||4277.5||4277.5||4277|0
1621847450000|2021-05-24 09:10:50|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|0
1621847470000|2021-05-24 09:11:10|4278|4277.5|4279|4278.5|4279|4278.5|4277.5|4277|6624
1621847480000|2021-05-24 09:11:20|||||||||102
1621847490000|2021-05-24 09:11:30|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|1340
1621847500000|2021-05-24 09:11:40|||||||||71
1621847520000|2021-05-24 09:12:00|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|558
1621847530000|2021-05-24 09:12:10|4280|4279.5|4280|4279.5|4280|4279.5|4279.5|4279|711
1621847540000|2021-05-24 09:12:20|||||||||2
1621847550000|2021-05-24 09:12:30|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|1469
1621847560000|2021-05-24 09:12:40|4279.5||4279.5||4279.5||4279.5||0
1621847570000|2021-05-24 09:12:50||4279||4279||4279||4279|0
1621847580000|2021-05-24 09:13:00|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|450
1621847610000|2021-05-24 09:13:30|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4278|980
1621847620000|2021-05-24 09:13:40|4279.5|4279|4279.5|4279|4279.5|4279|4279|4278.5|1090
1621847640000|2021-05-24 09:14:00|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|729
1621847650000|2021-05-24 09:14:10|||||||||21
1621847660000|2021-05-24 09:14:20|||||||||741
1621847680000|2021-05-24 09:14:40|||||||||584
1621847700000|2021-05-24 09:15:00|||||||||353
1621847720000|2021-05-24 09:15:20|||||||||2
1621847760000|2021-05-24 09:16:00|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4279|2794
1621847770000|2021-05-24 09:16:10|4280.5||4280||4280.5||4280||46
1621847790000|2021-05-24 09:16:30|||||||||20
1621847820000|2021-05-24 09:17:00|4279.5|4279|4279.5|4279|4279.5|4279|4279|4278.5|2245
1621847850000|2021-05-24 09:17:30|4280|4279.5|4280.5|4280|4280.5|4280|4279.5|4279|701
1621847870000|2021-05-24 09:17:50|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|912
1621847920000|2021-05-24 09:18:40|||||||||249
1621847930000|2021-05-24 09:18:50|||||||||145
1621847940000|2021-05-24 09:19:00|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4279|1121
1621847960000|2021-05-24 09:19:20|||||||||2
1621847980000|2021-05-24 09:19:40|||||||||37
1621847990000|2021-05-24 09:19:50|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|334
1621848010000|2021-05-24 09:20:10|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|1167
1621848020000|2021-05-24 09:20:20|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4279|716
1621848040000|2021-05-24 09:20:40|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4279|814
1621848050000|2021-05-24 09:20:50|||||||||464
1621848060000|2021-05-24 09:21:00|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|467
1621848070000|2021-05-24 09:21:10|4279.5|4279|4279.5|4279|4279.5|4279|4279|4278.5|2299
1621848080000|2021-05-24 09:21:20|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|127
1621848100000|2021-05-24 09:21:40|||||||||1
1621848110000|2021-05-24 09:21:50|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|103
1621848130000|2021-05-24 09:22:10|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4279|685
1621848140000|2021-05-24 09:22:20|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|384
1621848150000|2021-05-24 09:22:30|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|697
1621848160000|2021-05-24 09:22:40|||||||||427
1621848180000|2021-05-24 09:23:00|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|1606
1621848190000|2021-05-24 09:23:10|||||||||148
1621848200000|2021-05-24 09:23:20|||||||||123
1621848210000|2021-05-24 09:23:30|||||||||107
1621848220000|2021-05-24 09:23:40|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278|133
1621848230000|2021-05-24 09:23:50|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|168
1621848250000|2021-05-24 09:24:10|||||||||431
1621848260000|2021-05-24 09:24:20|||||||||23
1621848290000|2021-05-24 09:24:50|4278|4277.5|4278.5|4278|4278.5|4278|4278|4277.5|2320
1621848300000|2021-05-24 09:25:00|4278|4277.5|4278.5|4278|4278.5|4278|4278|4277.5|250
1621848310000|2021-05-24 09:25:10||4277.5||4277.5||4277.5||4277.5|0
1621848340000|2021-05-24 09:25:40|||||||||217
1621848350000|2021-05-24 09:25:50||4278||4278||4278||4278|0
1621848360000|2021-05-24 09:26:00|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|3500
1621848370000|2021-05-24 09:26:10|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|724
1621848380000|2021-05-24 09:26:20|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4277.5|947
1621848410000|2021-05-24 09:26:50|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4278.5|4278|3792
1621848430000|2021-05-24 09:27:10||4279||4278.5||4279||4278.5|122
1621848440000|2021-05-24 09:27:20|||||||||250
1621848460000|2021-05-24 09:27:40|4280|4279|4279.5|4279|4280|4279.5|4279.5|4279|3099
1621848470000|2021-05-24 09:27:50|||||||||866
1621848480000|2021-05-24 09:28:00|4279|4278.5|4279.5|4278.5|4279.5|4279|4279|4278.5|1911
1621848490000|2021-05-24 09:28:10||4279||4279||4279||4279|0
1621848500000|2021-05-24 09:28:20|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|1085
1621848510000|2021-05-24 09:28:30|4278.5|4278|4278.5|4278|4279|4278.5|4278.5|4278|725
1621848530000|2021-05-24 09:28:50|||||||||17
1621848540000|2021-05-24 09:29:00|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|819
1621848550000|2021-05-24 09:29:10|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4278|282
1621848560000|2021-05-24 09:29:20|4278.5|4278|4279|4278|4279|4278|4278.5|4278|619
1621848580000|2021-05-24 09:29:40||4278.5||4278.5||4278.5||4278.5|120
1621848610000|2021-05-24 09:30:10|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|2635
1621848620000|2021-05-24 09:30:20|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|903
1621848630000|2021-05-24 09:30:30|||||||||819
1621848640000|2021-05-24 09:30:40|||||||||208
1621848650000|2021-05-24 09:30:50|||||||||4
1621848660000|2021-05-24 09:31:00|4279.5|4279|4278.5|4278|4279.5|4279|4278.5|4278|1936
1621848690000|2021-05-24 09:31:30|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|862
1621848700000|2021-05-24 09:31:40|||||||||100
1621848710000|2021-05-24 09:31:50|||||||||156
1621848720000|2021-05-24 09:32:00|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|671
1621848740000|2021-05-24 09:32:20|||||||||100
1621848750000|2021-05-24 09:32:30|||||||||55
1621848760000|2021-05-24 09:32:40|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|3039
1621848770000|2021-05-24 09:32:50|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|74
1621848800000|2021-05-24 09:33:20|||||||||40
1621848820000|2021-05-24 09:33:40|4279||4279||4279||4279||20
1621848840000|2021-05-24 09:34:00|||||||||61
1621848850000|2021-05-24 09:34:10|||||||||767
1621848860000|2021-05-24 09:34:20|||||||||592
1621848890000|2021-05-24 09:34:50|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|471
1621848910000|2021-05-24 09:35:10|||||||||384
1621848950000|2021-05-24 09:35:50|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|551
1621848960000|2021-05-24 09:36:00|||||||||927
1621848970000|2021-05-24 09:36:10|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277.5|1391
1621848980000|2021-05-24 09:36:20|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|687
1621848990000|2021-05-24 09:36:30|||||||||333
1621849020000|2021-05-24 09:37:00|||||||||119
1621849030000|2021-05-24 09:37:10|||||||||236
1621849040000|2021-05-24 09:37:20|||||||||189
1621849050000|2021-05-24 09:37:30|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|667
1621849080000|2021-05-24 09:38:00|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277.5|775
1621849090000|2021-05-24 09:38:10|4278.5|4278|4278.5|4277.5|4278.5|4278|4278|4277.5|367
1621849100000|2021-05-24 09:38:20|4278|4278|4278.5|4278|4278.5|4278|4278|4278|2267
1621849120000|2021-05-24 09:38:40|4279|4278.5|4279|4278.5|4279|4278.5|4278.5|4278.5|185
1621849130000|2021-05-24 09:38:50|||||||||187
1621849140000|2021-05-24 09:39:00|||||||||518
1621849150000|2021-05-24 09:39:10|||||||||50
1621849170000|2021-05-24 09:39:30|||||||||587
1621849190000|2021-05-24 09:39:50|4279.5|4279|4280|4279.5|4280|4279.5|4279|4278.5|1427
1621849200000|2021-05-24 09:40:00|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|279
1621849210000|2021-05-24 09:40:10|4281||4280.5||4281||4280.5||457
1621849220000|2021-05-24 09:40:20|||||||||74
1621849270000|2021-05-24 09:41:10|||||||||14
1621849280000|2021-05-24 09:41:20|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|135
1621849340000|2021-05-24 09:42:20|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|3075
1621849350000|2021-05-24 09:42:30|||||||||30
1621849380000|2021-05-24 09:43:00|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|1847
1621849400000|2021-05-24 09:43:20|4281.5|4281|4282|4281.5|4282|4281.5|4281.5|4281|1094
1621849430000|2021-05-24 09:43:50|||||||||58
1621849440000|2021-05-24 09:44:00|4282.5|4282|4282|4281.5|4282.5|4282|4281.5|4281|2367
1621849450000|2021-05-24 09:44:10|||||||||140
1621849460000|2021-05-24 09:44:20|||||||||15
1621849470000|2021-05-24 09:44:30|||||||||135
1621849490000|2021-05-24 09:44:50|||||||||145
1621849510000|2021-05-24 09:45:10|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|2562
1621849520000|2021-05-24 09:45:20|||||||||210
1621849530000|2021-05-24 09:45:30|||||||||588
1621849560000|2021-05-24 09:46:00|||||||||1313
1621849570000|2021-05-24 09:46:10|||||||||273
1621849600000|2021-05-24 09:46:40|||||||||1347
1621849610000|2021-05-24 09:46:50|||||||||150
1621849630000|2021-05-24 09:47:10||4281.5||4282||4282||4281.5|1348
1621849640000|2021-05-24 09:47:20|4282|4281.5|4282.5|4282|4282.5|4282|4282|4281.5|28
1621849650000|2021-05-24 09:47:30|||||||||14
1621849680000|2021-05-24 09:48:00|||||||||1324
1621849690000|2021-05-24 09:48:10|||||||||4137
1621849720000|2021-05-24 09:48:40|||||||||10
1621849740000|2021-05-24 09:49:00|||||||||76
1621849750000|2021-05-24 09:49:10|||||||||325
1621849760000|2021-05-24 09:49:20|4283|4282.5|4283.5|4283|4283.5|4283|4282.5|4282|2569
1621849770000|2021-05-24 09:49:30|4284|4282.5|4283.5|4282.5|4284|4282.5|4283.5|4282.5|774
1621849800000|2021-05-24 09:50:00|4283||4283||4283||4283||0
1621849810000|2021-05-24 09:50:10|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|3435
1621849830000|2021-05-24 09:50:30|||||||||6
1621849890000|2021-05-24 09:51:30|||||||||1177
1621849900000|2021-05-24 09:51:40|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|3205
1621849920000|2021-05-24 09:52:00|||||||||234
1621849930000|2021-05-24 09:52:10|||||||||139
1621849940000|2021-05-24 09:52:20|||||||||100
1621849970000|2021-05-24 09:52:50|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4282.5|1786
1621849980000|2021-05-24 09:53:00|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|512
1621849990000|2021-05-24 09:53:10|4284|4283.5|4284.5|4283.5|4284.5|4284|4284|4283.5|1677
1621850010000|2021-05-24 09:53:30|||||||||20
1621850020000|2021-05-24 09:53:40||4284||4284||4284||4283.5|2010
1621850030000|2021-05-24 09:53:50|||||||||543
1621850040000|2021-05-24 09:54:00|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|686
1621850060000|2021-05-24 09:54:20|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|591
1621850070000|2021-05-24 09:54:30|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|292
1621850090000|2021-05-24 09:54:50|||||||||115
1621850120000|2021-05-24 09:55:20|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|660
1621850140000|2021-05-24 09:55:40|4287|4286.5|4287.5|4286.5|4287.5|4287|4287|4286.5|1151
1621850150000|2021-05-24 09:55:50||4287||4287||4287||4287|0
1621850160000|2021-05-24 09:56:00|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|265
1621850170000|2021-05-24 09:56:10|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|650
1621850180000|2021-05-24 09:56:20|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|305
1621850190000|2021-05-24 09:56:30|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|309
1621850210000|2021-05-24 09:56:50|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|1568
1621850220000|2021-05-24 09:57:00|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|111
1621850230000|2021-05-24 09:57:10|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|45
1621850270000|2021-05-24 09:57:50|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4289|263
1621850280000|2021-05-24 09:58:00|||||||||65
1621850290000|2021-05-24 09:58:10|4290|4289.5|4289.5|4288.5|4290|4289.5|4289|4288.5|3862
1621850300000|2021-05-24 09:58:20|4289|4288|4288.5|4288|4289|4288|4288.5|4288|50
1621850310000|2021-05-24 09:58:30|||||||||5
1621850320000|2021-05-24 09:58:40|4288|4287.5|4288.5|4287.5|4288.5|4288|4288|4287.5|271
1621850350000|2021-05-24 09:59:10|4288|4288|4288.5|4288|4288.5|4288|4288|4288|502
1621850380000|2021-05-24 09:59:40|4289|4288.5|4289|4288.5|4289.5|4289|4288.5|4288.5|3238
1621850390000|2021-05-24 09:59:50|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|874
1621850400000|2021-05-24 10:00:00|4288.5|4288|4288.5|4288|4288.5|4288.5|4288|4287.5|1720
1621850410000|2021-05-24 10:00:10|4288|4287.5|4288|4287.5|4288|4287.5|4287.5|4287|144
1621850420000|2021-05-24 10:00:20|4287.5|4287|4287.5|4287|4287.5|4287|4287|4286.5|375
1621850430000|2021-05-24 10:00:30|4288|4287.5|4288|4287.5|4288.5|4287.5|4288|4287.5|418
1621850440000|2021-05-24 10:00:40|4288.5|4287|4288.5|4288|4288.5|4288|4288.5|4287|485
1621850450000|2021-05-24 10:00:50|4289|4288.5|4289|4288|4289|4288.5|4289|4288|236
1621850460000|2021-05-24 10:01:00||4288.5||4288||4288.5||4288|0
1621850470000|2021-05-24 10:01:10|4289.5|4288.5|4289.5|4288.5|4289.5|4289|4289.5|4288.5|59
1621850490000|2021-05-24 10:01:30|4290|4289|4290|4289.5|4290|4289.5|4289.5|4289|102
1621850500000|2021-05-24 10:01:40|4290.5|4290|4290.5|4289.5|4290.5|4290|4290|4289.5|519
1621850510000|2021-05-24 10:01:50||4290||4289.5||4290||4289.5|407
1621850520000|2021-05-24 10:02:00||4290||4289.5||4290||4289.5|408
1621850530000|2021-05-24 10:02:10|4290||4290||4290.5||4290||175
1621850540000|2021-05-24 10:02:20|4290.5|4290|4290.5|4289.5|4290.5|4290|4290.5|4289.5|79
1621850550000|2021-05-24 10:02:30||4290||4290||4290||4289.5|175
1621850560000|2021-05-24 10:02:40|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|523
1621850570000|2021-05-24 10:02:50|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|411
1621850580000|2021-05-24 10:03:00|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|488
1621850590000|2021-05-24 10:03:10|4291|4290.5|4291.5|4291|4292|4291|4291|4290|1053
1621850600000|2021-05-24 10:03:20||4290.5||4290.5||4290.5||4290.5|294
1621850610000|2021-05-24 10:03:30|4292|4291|4291|4290.5|4292|4291.5|4291|4290.5|3302
1621850620000|2021-05-24 10:03:40|4291.5|4291|4292|4291.5|4292|4291.5|4291.5|4291|395
1621850630000|2021-05-24 10:03:50||4291||4291||4291||4291|0
1621850640000|2021-05-24 10:04:00|4291.5|4291.5|4292|4291|4292|4291.5|4291.5|4291|695
1621850650000|2021-05-24 10:04:10|4291.5|4290.5|4292|4291|4292|4291|4291|4290.5|1148
1621850660000|2021-05-24 10:04:20|||||||||250
1621850690000|2021-05-24 10:04:50||4291.5||4291||4291.5||4291|1300
1621850710000|2021-05-24 10:05:10|4291.5|4290.5|4291|4290.5|4291.5|4290.5|4291|4290.5|834
1621850720000|2021-05-24 10:05:20||4290||4290.5||4290.5||4290|0
1621850740000|2021-05-24 10:05:40|4290.5|4290|4291|4290|4291|4290.5|4290.5|4290|427
1621850750000|2021-05-24 10:05:50|4291.5|4290.5|4291.5|4290.5|4291.5|4291|4291.5|4290.5|213
1621850760000|2021-05-24 10:06:00|4291||4291||4291.5||4291||0
1621850770000|2021-05-24 10:06:10|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|949
1621850790000|2021-05-24 10:06:30|||||||||42
1621850800000|2021-05-24 10:06:40|4292|4291.5|4292|4291|4292|4291.5|4292|4291|1613
1621850810000|2021-05-24 10:06:50|||||||||60
1621850820000|2021-05-24 10:07:00|4291.5|4291.5|4291.5|4291|4291.5|4291.5|4291.5|4291|551
1621850830000|2021-05-24 10:07:10|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|374
1621850840000|2021-05-24 10:07:20|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|455
1621850850000|2021-05-24 10:07:30|4291|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|2888
1621850860000|2021-05-24 10:07:40|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|1450
1621850870000|2021-05-24 10:07:50|4292|4291.5|4292.5|4292|4293|4292.5|4292|4291.5|1415
1621850880000|2021-05-24 10:08:00|4293|4291.5|4293|4292|4293|4292|4293|4291.5|30
1621850900000|2021-05-24 10:08:20|||||||||163
1621850910000|2021-05-24 10:08:30|4293.5|4292.5|4293|4292.5|4293.5|4293|4293|4292|707
1621850920000|2021-05-24 10:08:40|||||||||368
1621850930000|2021-05-24 10:08:50|||||||||70
1621850950000|2021-05-24 10:09:10|||||||||22
1621850960000|2021-05-24 10:09:20|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|1570
1621850970000|2021-05-24 10:09:30|||||||||80
1621850980000|2021-05-24 10:09:40|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|586
1621850990000|2021-05-24 10:09:50|||||||||198
1621851000000|2021-05-24 10:10:00|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|776
1621851010000|2021-05-24 10:10:10|||||||||17
1621851050000|2021-05-24 10:10:50|4291.5||4291||4291.5||4291||1181
1621851060000|2021-05-24 10:11:00|||||||||35
1621851070000|2021-05-24 10:11:10|4290.5|4290|4291|4290.5|4291|4290.5|4290.5|4290|928
1621851090000|2021-05-24 10:11:30|||||||||35
1621851100000|2021-05-24 10:11:40|||||||||9
1621851110000|2021-05-24 10:11:50|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|1028
1621851120000|2021-05-24 10:12:00|||||||||46
1621851140000|2021-05-24 10:12:20|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|1205
1621851160000|2021-05-24 10:12:40|||||||||253
1621851170000|2021-05-24 10:12:50|||||||||244
1621851200000|2021-05-24 10:13:20|4291||4290.5||4291||4290.5||578
1621851230000|2021-05-24 10:13:50|||||||||111
1621851250000|2021-05-24 10:14:10|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|1467
1621851260000|2021-05-24 10:14:20|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|246
1621851270000|2021-05-24 10:14:30|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|11
1621851280000|2021-05-24 10:14:40|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|175
1621851290000|2021-05-24 10:14:50|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4289|579
1621851300000|2021-05-24 10:15:00|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|95
1621851310000|2021-05-24 10:15:10|4290|4289.5|4290.5|4290|4290.5|4290|4289.5|4289|1179
1621851380000|2021-05-24 10:16:20|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|830
1621851390000|2021-05-24 10:16:30|||||||||1397
1621851400000|2021-05-24 10:16:40|||||||||7
1621851410000|2021-05-24 10:16:50|||||||||132
1621851460000|2021-05-24 10:17:40|||||||||240
1621851510000|2021-05-24 10:18:30|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|1224
1621851570000|2021-05-24 10:19:30|4291|4290.5|4291.5|4290.5|4291.5|4290.5|4290.5|4290|546
1621851620000|2021-05-24 10:20:20|4291|4290|4291|4290.5|4291.5|4290.5|4290.5|4290|1330
1621851630000|2021-05-24 10:20:30|||||||||75
1621851640000|2021-05-24 10:20:40|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|104
1621851670000|2021-05-24 10:21:10|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|452
1621851720000|2021-05-24 10:22:00|||||||||451
1621851740000|2021-05-24 10:22:20|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|330
1621851750000|2021-05-24 10:22:30|||||||||319
1621851790000|2021-05-24 10:23:10|||||||||26
1621851800000|2021-05-24 10:23:20|4290.5||4290||4290.5||4290||434
1621851810000|2021-05-24 10:23:30|4290.5||4290||4290.5||4290||0
1621851880000|2021-05-24 10:24:40|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|228
1621851900000|2021-05-24 10:25:00|4291|4290.5|4291|4290.5|4291|4290.5|4290.5|4290|1369
1621851920000|2021-05-24 10:25:20|4291.5||4291.5||4291.5||4291.5||1125
1621851940000|2021-05-24 10:25:40|4291||4291||4291||4291||0
1621851970000|2021-05-24 10:26:10|||||||||170
1621851980000|2021-05-24 10:26:20|4291.5|4290|4291|4290|4291.5|4290|4291|4290|3682
1621851990000|2021-05-24 10:26:30|4290.5||4291||4291||4290.5||225
1621852000000|2021-05-24 10:26:40||4290.5||4290.5||4290.5||4290|0
1621852010000|2021-05-24 10:26:50||4290||4290||4290.5||4290|0
1621852020000|2021-05-24 10:27:00||4290.5||4290||4290.5||4290|0
1621852030000|2021-05-24 10:27:10|4290.5|4290.5|4291|4290.5|4291|4290.5|4290.5|4290|701
1621852040000|2021-05-24 10:27:20|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|75
1621852050000|2021-05-24 10:27:30|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|0
1621852090000|2021-05-24 10:28:10||4291||4291||4291||4291|0
1621852100000|2021-05-24 10:28:20|4291.5|4291.5|4291.5|4291|4291.5|4291.5|4291.5|4291|184
1621852110000|2021-05-24 10:28:30|||||||||329
1621852140000|2021-05-24 10:29:00|||||||||222
1621852150000|2021-05-24 10:29:10|||||||||12
1621852160000|2021-05-24 10:29:20|||||||||209
1621852170000|2021-05-24 10:29:30|4292||4292||4292||4292||587
1621852180000|2021-05-24 10:29:40|4291.5||4291.5||4291.5||4291.5||0
1621852190000|2021-05-24 10:29:50|4292||4292||4292||4292||0
1621852200000|2021-05-24 10:30:00||4291.5||4291.5||4291.5||4291.5|145
1621852220000|2021-05-24 10:30:20|||||||||110
1621852230000|2021-05-24 10:30:30|4292.5|4292|4293|4292.5|4293|4292.5|4292.5|4292|1242
1621852240000|2021-05-24 10:30:40|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|1509
1621852280000|2021-05-24 10:31:20|||||||||387
1621852290000|2021-05-24 10:31:30|||||||||275
1621852330000|2021-05-24 10:32:10|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|1417
1621852400000|2021-05-24 10:33:20|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|3488
1621852420000|2021-05-24 10:33:40|||||||||12
1621852430000|2021-05-24 10:33:50|||||||||119
1621852440000|2021-05-24 10:34:00|4290.5|4290|4291|4290.5|4291.5|4291|4290.5|4290|2579
1621852450000|2021-05-24 10:34:10||4290||4290.5||4290.5||4290|0
1621852470000|2021-05-24 10:34:30|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|490
1621852480000|2021-05-24 10:34:40|||||||||18
1621852490000|2021-05-24 10:34:50|||||||||125
1621852500000|2021-05-24 10:35:00||4290.5||4291||4291||4290.5|179
1621852510000|2021-05-24 10:35:10|||||||||630
1621852560000|2021-05-24 10:36:00|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|658
1621852570000|2021-05-24 10:36:10|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|372
1621852620000|2021-05-24 10:37:00|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|873
1621852630000|2021-05-24 10:37:10|4291.5||4291.5||4291.5||4291||0
1621852640000|2021-05-24 10:37:20|||||||||196
1621852670000|2021-05-24 10:37:50||4291||4291||4291||4291|0
1621852680000|2021-05-24 10:38:00|||||||||1
1621852690000|2021-05-24 10:38:10|4292|4291.5|4292|4291|4292|4291.5|4292|4291|570
1621852700000|2021-05-24 10:38:20|||||||||215
1621852770000|2021-05-24 10:39:30|4291.5||4291.5||4291.5||4291.5||1082
1621852780000|2021-05-24 10:39:40|4292|4291.5|4292.5|4292|4293|4292.5|4292|4291.5|7246
1621852810000|2021-05-24 10:40:10|||||||||146
1621852820000|2021-05-24 10:40:20|||||||||225
1621852830000|2021-05-24 10:40:30|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|2948
1621852870000|2021-05-24 10:41:10|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|2373
1621852940000|2021-05-24 10:42:20|||||||||38
1621852960000|2021-05-24 10:42:40|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|2932
1621852970000|2021-05-24 10:42:50|||||||||214
1621852980000|2021-05-24 10:43:00|||||||||134
1621853000000|2021-05-24 10:43:20|||||||||2
1621853040000|2021-05-24 10:44:00|||||||||470
1621853050000|2021-05-24 10:44:10|||||||||32
1621853080000|2021-05-24 10:44:40|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|4495
1621853090000|2021-05-24 10:44:50|4291.5|4291|4292|4291.5|4292|4291.5|4291.5|4291|1506
1621853100000|2021-05-24 10:45:00|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|419
1621853110000|2021-05-24 10:45:10|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|1466
1621853140000|2021-05-24 10:45:40|||||||||23
1621853160000|2021-05-24 10:46:00|||||||||90
1621853170000|2021-05-24 10:46:10|4290.5|4290|4291|4290.5|4291|4290.5|4290.5|4290|1239
1621853180000|2021-05-24 10:46:20|4290.5|4290|4290.5|4290|4291|4290|4290|4289.5|3780
1621853210000|2021-05-24 10:46:50|||||||||35
1621853220000|2021-05-24 10:47:00|4290|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|363
1621853230000|2021-05-24 10:47:10|4289.5|4289|4290|4289|4290|4289|4289.5|4289|143
1621853250000|2021-05-24 10:47:30||4289.5||4289.5||4289.5||4289.5|0
1621853280000|2021-05-24 10:48:00|4289.5|4289|4290|4289|4290|4289|4289.5|4289|426
1621853290000|2021-05-24 10:48:10|4289.5|4289.5|4289.5|4289|4290|4289.5|4289.5|4289|0
1621853310000|2021-05-24 10:48:30|||||||||81
1621853340000|2021-05-24 10:49:00|||||||||282
1621853360000|2021-05-24 10:49:20|||||||||221
1621853370000|2021-05-24 10:49:30|||||||||600
1621853380000|2021-05-24 10:49:40|||||||||213
1621853420000|2021-05-24 10:50:20|||||||||187
1621853450000|2021-05-24 10:50:50|||||||||51
1621853460000|2021-05-24 10:51:00|||||||||1475
1621853490000|2021-05-24 10:51:30|4289|4288.5|4289|4288.5|4289.5|4289|4289|4288.5|1731
1621853500000|2021-05-24 10:51:40|4288.5|4288|4288|4287.5|4288.5|4288|4288|4287.5|688
1621853520000|2021-05-24 10:52:00|||||||||1527
1621853530000|2021-05-24 10:52:10|||||||||1115
1621853550000|2021-05-24 10:52:30|||||||||204
1621853560000|2021-05-24 10:52:40|||||||||715
1621853570000|2021-05-24 10:52:50|||||||||2
1621853600000|2021-05-24 10:53:20|||||||||86
1621853610000|2021-05-24 10:53:30|4288.5|4288|4289|4288|4289|4288.5|4288|4287.5|3098
1621853620000|2021-05-24 10:53:40||4288.5||4288||4288.5||4288|518
1621853640000|2021-05-24 10:54:00||4288.5||4288.5||4288.5||4288|676
1621853650000|2021-05-24 10:54:10|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|360
1621853660000|2021-05-24 10:54:20|||||||||139
1621853670000|2021-05-24 10:54:30|||||||||655
1621853700000|2021-05-24 10:55:00|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|879
1621853710000|2021-05-24 10:55:10|||||||||345
1621853740000|2021-05-24 10:55:40|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4289|1571
1621853750000|2021-05-24 10:55:50|||||||||547
1621853770000|2021-05-24 10:56:10|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|748
1621853780000|2021-05-24 10:56:20|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|334
1621853850000|2021-05-24 10:57:30|4290.5|4290|4290.5|4290|4291|4290.5|4290.5|4290|4228
1621853860000|2021-05-24 10:57:40|||||||||718
1621853870000|2021-05-24 10:57:50|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|911
1621853880000|2021-05-24 10:58:00||4290||4290||4290||4290|0
1621853900000|2021-05-24 10:58:20|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4289|1566
1621853920000|2021-05-24 10:58:40|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|364
1621853930000|2021-05-24 10:58:50|4289.5|4289|4289.5|4289|4289.5|4289.5|4289.5|4289|195
1621853940000|2021-05-24 10:59:00|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|0
1621853950000|2021-05-24 10:59:10|||||||||200
1621853960000|2021-05-24 10:59:20|4290.5||4290.5||4290.5||4290.5||0
1621853970000|2021-05-24 10:59:30||4290||4289.5||4290||4289.5|0
1621853980000|2021-05-24 10:59:40|4290||4290||4290.5||4290||0
1621853990000|2021-05-24 10:59:50|4290.5||4290.5||4290.5||4290.5||0
1621854000000|2021-05-24 11:00:00|4290||4290.5||4290.5||4290||0
1621854020000|2021-05-24 11:00:20||4290||4290||4290||4290|0
1621854040000|2021-05-24 11:00:40|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290|223
1621854050000|2021-05-24 11:00:50|4291.5||4291||4291.5||4291||128
1621854080000|2021-05-24 11:01:20|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|377
1621854110000|2021-05-24 11:01:50|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|1151
1621854120000|2021-05-24 11:02:00|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|460
1621854130000|2021-05-24 11:02:10|||||||||270
1621854140000|2021-05-24 11:02:20|||||||||2
1621854150000|2021-05-24 11:02:30|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4289.5|965
1621854160000|2021-05-24 11:02:40|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|175
1621854170000|2021-05-24 11:02:50|||||||||169
1621854180000|2021-05-24 11:03:00|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|488
1621854190000|2021-05-24 11:03:10|||||||||46
1621854200000|2021-05-24 11:03:20|||||||||41
1621854220000|2021-05-24 11:03:40|4291|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|550
1621854240000|2021-05-24 11:04:00|||||||||3
1621854280000|2021-05-24 11:04:40|||||||||315
1621854300000|2021-05-24 11:05:00|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|2432
1621854310000|2021-05-24 11:05:10|||||||||258
1621854340000|2021-05-24 11:05:40|||||||||38
1621854370000|2021-05-24 11:06:10|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|1192
1621854380000|2021-05-24 11:06:20|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|382
1621854400000|2021-05-24 11:06:40|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|149
1621854410000|2021-05-24 11:06:50|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|290
1621854420000|2021-05-24 11:07:00|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|286
1621854430000|2021-05-24 11:07:10|||||||||262
1621854460000|2021-05-24 11:07:40|4290|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|937
1621854470000|2021-05-24 11:07:50|4289.5|4289|4290|4289|4290|4289|4289.5|4289|571
1621854490000|2021-05-24 11:08:10|||||||||325
1621854500000|2021-05-24 11:08:20|4290.5|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|0
1621854510000|2021-05-24 11:08:30|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|190
1621854520000|2021-05-24 11:08:40|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|0
1621854530000|2021-05-24 11:08:50|||||||||46
1621854550000|2021-05-24 11:09:10|4290.5||4290.5||4290.5||4290.5||220
1621854580000|2021-05-24 11:09:40|4290||4290||4290||4290||262
1621854590000|2021-05-24 11:09:50|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|594
1621854600000|2021-05-24 11:10:00|||||||||30
1621854620000|2021-05-24 11:10:20|||||||||200
1621854640000|2021-05-24 11:10:40|||||||||50
1621854650000|2021-05-24 11:10:50|||||||||250
1621854660000|2021-05-24 11:11:00|||||||||1197
1621854670000|2021-05-24 11:11:10|||||||||94
1621854680000|2021-05-24 11:11:20|||||||||60
1621854690000|2021-05-24 11:11:30|||||||||99
1621854720000|2021-05-24 11:12:00|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|1024
1621854730000|2021-05-24 11:12:10|4289|4288.5|4289.5|4288.5|4289.5|4289|4289|4288.5|1581
1621854740000|2021-05-24 11:12:20|4289||4289||4289||4289||150
1621854750000|2021-05-24 11:12:30|||||||||205
1621854760000|2021-05-24 11:12:40|4289.5|4289|4289.5|4288.5|4289.5|4289|4289|4288.5|1089
1621854780000|2021-05-24 11:13:00||4289||4289||4289||4289|0
1621854800000|2021-05-24 11:13:20|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|0
1621854830000|2021-05-24 11:13:50|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|463
1621854840000|2021-05-24 11:14:00|||||||||12
1621854870000|2021-05-24 11:14:30|||||||||1000
1621854880000|2021-05-24 11:14:40|||||||||37
1621854900000|2021-05-24 11:15:00|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|1864
1621854910000|2021-05-24 11:15:10||4288||4288||4288||4288|0
1621854920000|2021-05-24 11:15:20|4288.5|4288.5|4288.5|4288|4288.5|4288.5|4288.5|4288|806
1621854930000|2021-05-24 11:15:30|||||||||107
1621854960000|2021-05-24 11:16:00|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|97
1621854990000|2021-05-24 11:16:30|||||||||175
1621855000000|2021-05-24 11:16:40|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|2436
1621855010000|2021-05-24 11:16:50|||||||||307
1621855040000|2021-05-24 11:17:20|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|2052
1621855050000|2021-05-24 11:17:30|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|627
1621855070000|2021-05-24 11:17:50|||||||||11
1621855100000|2021-05-24 11:18:20|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|222
1621855170000|2021-05-24 11:19:30|4287.5|4287|4288.5|4287.5|4288.5|4287.5|4287.5|4287|2210
1621855200000|2021-05-24 11:20:00|4288|4287|4287.5|4287|4288.5|4287|4287.5|4287|1833
1621855230000|2021-05-24 11:20:30|||||||||528
1621855250000|2021-05-24 11:20:50|4288|4287.5|4288|4287|4288.5|4287.5|4288|4287|558
1621855260000|2021-05-24 11:21:00|4287.5||4287.5||4287.5||4287.5||144
1621855290000|2021-05-24 11:21:30|4288|4287.5|4288.5|4287.5|4288.5|4287.5|4288|4287.5|413
1621855300000|2021-05-24 11:21:40|||||||||96
1621855320000|2021-05-24 11:22:00||4288||4288||4288||4287.5|145
1621855380000|2021-05-24 11:23:00|4288|4287.5|4288.5|4287.5|4288.5|4287.5|4288|4287.5|685
1621855400000|2021-05-24 11:23:20|||||||||218
1621855410000|2021-05-24 11:23:30|||||||||34
1621855470000|2021-05-24 11:24:30|4288||4288||4288||4288||748
1621855490000|2021-05-24 11:24:50|||||||||231
1621855530000|2021-05-24 11:25:30|4288.5|4288|4288|4287.5|4288.5|4288|4288|4287.5|1141
1621855540000|2021-05-24 11:25:40|4288.5||4288||4288.5||4288||934
1621855560000|2021-05-24 11:26:00|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|175
1621855570000|2021-05-24 11:26:10|4289|4288.5|4288.5|4288|4289.5|4288.5|4288.5|4288|1866
1621855580000|2021-05-24 11:26:20|||||||||396
1621855590000|2021-05-24 11:26:30|4289|4288.5|4289|4288|4289|4288.5|4289|4288|175
1621855600000|2021-05-24 11:26:40||4288.5||4288||4288.5||4288|145
1621855620000|2021-05-24 11:27:00||4288.5||4288.5||4288.5||4288.5|0
1621855630000|2021-05-24 11:27:10|4289.5||4289.5||4289.5||4289||512
1621855640000|2021-05-24 11:27:20|4289||4289||4289||4289||0
1621855670000|2021-05-24 11:27:50|||||||||61
1621855680000|2021-05-24 11:28:00|4289.5||4289||4289.5||4289||0
1621855690000|2021-05-24 11:28:10|4289.5||4289.5||4289.5||4289.5||225
1621855700000|2021-05-24 11:28:20||4289||4289||4289||4289|0
1621855720000|2021-05-24 11:28:40|4290|4289.5|4290|4289|4290|4289.5|4289.5|4289|250
1621855730000|2021-05-24 11:28:50|4289.5|4289.5|4290|4289.5|4290|4289.5|4289.5|4289.5|0
1621855740000|2021-05-24 11:29:00|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|0
1621855750000|2021-05-24 11:29:10||4289.5||4289.5||4289.5||4289.5|0
1621855760000|2021-05-24 11:29:20|4290|4290|4290.5|4290|4290.5|4290|4290|4289.5|520
1621855790000|2021-05-24 11:29:50|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|1193
1621855810000|2021-05-24 11:30:10|||||||||125
1621855820000|2021-05-24 11:30:20|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|890
1621855830000|2021-05-24 11:30:30|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|120
1621855840000|2021-05-24 11:30:40|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|354
1621855890000|2021-05-24 11:31:30|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4289|2373
1621855920000|2021-05-24 11:32:00|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|525
1621855930000|2021-05-24 11:32:10||4290||4289.5||4290||4289.5|445
1621855940000|2021-05-24 11:32:20|||||||||217
1621855960000|2021-05-24 11:32:40||4290||4289.5||4290||4289.5|87
1621855970000|2021-05-24 11:32:50||4290||4289.5||4290||4289.5|1455
1621855980000|2021-05-24 11:33:00||4290||4289.5||4290||4289.5|72
1621855990000|2021-05-24 11:33:10|4290|4289|4290|4289|4290|4289.5|4289.5|4289|1613
1621856000000|2021-05-24 11:33:20||4289.5||4289.5||4289.5||4289|0
1621856010000|2021-05-24 11:33:30||4289||4289||4289||4289|0
1621856020000|2021-05-24 11:33:40|4289.5||4290||4290||4289.5||0
1621856050000|2021-05-24 11:34:10||4289.5||4289.5||4289.5||4289.5|351
1621856100000|2021-05-24 11:35:00|||||||||25
1621856130000|2021-05-24 11:35:30|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|481
1621856150000|2021-05-24 11:35:50|||||||||76
1621856170000|2021-05-24 11:36:10|||||||||146
1621856230000|2021-05-24 11:37:10|4290.5|4290|4291.5|4290.5|4292|4291|4290.5|4290|2068
1621856250000|2021-05-24 11:37:30||4291||4291||4291||4291|250
1621856260000|2021-05-24 11:37:40|4291|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290.5|222
1621856280000|2021-05-24 11:38:00||4291||4290.5||4291||4290.5|0
1621856290000|2021-05-24 11:38:10||4291||4291||4291||4291|192
1621856300000|2021-05-24 11:38:20|||||||||29
1621856340000|2021-05-24 11:39:00|||||||||1255
1621856350000|2021-05-24 11:39:10|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|2190
1621856360000|2021-05-24 11:39:20|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|825
1621856370000|2021-05-24 11:39:30|||||||||2
1621856380000|2021-05-24 11:39:40|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|548
1621856400000|2021-05-24 11:40:00|||||||||1073
1621856430000|2021-05-24 11:40:30|||||||||16
1621856440000|2021-05-24 11:40:40|||||||||200
1621856450000|2021-05-24 11:40:50|4290.5|4290|4291|4290|4291|4290.5|4290.5|4290|4099
1621856460000|2021-05-24 11:41:00||4290.5||4290||4290.5||4290|145
1621856490000|2021-05-24 11:41:30|||||||||11
1621856500000|2021-05-24 11:41:40|4290.5||4291||4291||4290.5||170
1621856510000|2021-05-24 11:41:50|4290.5||4290.5||4291||4290.5||0
1621856520000|2021-05-24 11:42:00|4291||4291||4291||4291||0
1621856550000|2021-05-24 11:42:30||4290.5||4290.5||4290.5||4290.5|0
1621856590000|2021-05-24 11:43:10|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|687
1621856600000|2021-05-24 11:43:20|||||||||25
1621856610000|2021-05-24 11:43:30|||||||||118
1621856620000|2021-05-24 11:43:40|||||||||200
1621856630000|2021-05-24 11:43:50|4291|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|1540
1621856640000|2021-05-24 11:44:00|||||||||44
1621856650000|2021-05-24 11:44:10|4291|4290.5|4291.5|4290.5|4291.5|4291|4291|4290.5|1139
1621856660000|2021-05-24 11:44:20||4291||4291||4291||4290.5|0
1621856670000|2021-05-24 11:44:30|4292|4291.5|4292|4291.5|4292|4291.5|4291.5|4291|1110
1621856680000|2021-05-24 11:44:40|4292.5||4292.5||4292.5||4292.5||0
1621856690000|2021-05-24 11:44:50||4292||4292||4292||4291.5|16
1621856700000|2021-05-24 11:45:00|||||||||101
1621856730000|2021-05-24 11:45:30|4292|4291.5|4292|4291|4292|4291.5|4292|4291|713
1621856750000|2021-05-24 11:45:50||4291.5||4291.5||4291.5||4291.5|0
1621856770000|2021-05-24 11:46:10|||||||||19
1621856780000|2021-05-24 11:46:20|||||||||95
1621856830000|2021-05-24 11:47:10|4291.5|4291|4292|4291.5|4292|4291.5|4291.5|4291|996
1621856840000|2021-05-24 11:47:20|4291.5|4291|4292|4291|4292|4291.5|4291.5|4291|2393
1621856850000|2021-05-24 11:47:30||4291.5||4291.5||4291.5||4291.5|103
1621856870000|2021-05-24 11:47:50|||||||||218
1621856940000|2021-05-24 11:49:00|4292.5|4292|4292.5|4292|4293|4292.5|4292|4291.5|2819
1621856950000|2021-05-24 11:49:10|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|227
1621856960000|2021-05-24 11:49:20|||||||||39
1621856970000|2021-05-24 11:49:30|4293.5||4293.5||4293.5||4293.5||262
1621856980000|2021-05-24 11:49:40||4293||4293||4293||4293|3
1621856990000|2021-05-24 11:49:50|||||||||194
1621857000000|2021-05-24 11:50:00|4294|4293.5|4294|4293|4294|4293.5|4293.5|4293|799
1621857010000|2021-05-24 11:50:10||4293.5||4293.5||4293.5||4293.5|0
1621857030000|2021-05-24 11:50:30|||||||||500
1621857060000|2021-05-24 11:51:00|4294.5|4294|4295|4294|4295|4294.5|4294|4293.5|650
1621857070000|2021-05-24 11:51:10|4294.5|4294.5|4295|4294.5|4295|4294.5|4294.5|4294|776
1621857090000|2021-05-24 11:51:30|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|1738
1621857100000|2021-05-24 11:51:40|4294|4293.5|4294.5|4294|4294.5|4294|4294|4293.5|1087
1621857110000|2021-05-24 11:51:50||4293.5||4294||4294||4293.5|0
1621857120000|2021-05-24 11:52:00||4293.5||4294||4294||4293.5|48
1621857130000|2021-05-24 11:52:10|||||||||1487
1621857140000|2021-05-24 11:52:20|4294|4293.5|4293.5|4293|4294|4293.5|4293.5|4292.5|1449
1621857150000|2021-05-24 11:52:30|||||||||648
1621857160000|2021-05-24 11:52:40|||||||||19
1621857170000|2021-05-24 11:52:50|4293|4292.5|4292.5|4292|4293.5|4292.5|4292.5|4292|1247
1621857190000|2021-05-24 11:53:10|||||||||92
1621857200000|2021-05-24 11:53:20|||||||||40
1621857210000|2021-05-24 11:53:30|||||||||37
1621857230000|2021-05-24 11:53:50|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|667
1621857240000|2021-05-24 11:54:00|||||||||364
1621857250000|2021-05-24 11:54:10|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|250
1621857260000|2021-05-24 11:54:20|||||||||30
1621857270000|2021-05-24 11:54:30|||||||||87
1621857330000|2021-05-24 11:55:30|||||||||150
1621857400000|2021-05-24 11:56:40|||||||||201
1621857410000|2021-05-24 11:56:50|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|228
1621857440000|2021-05-24 11:57:20|||||||||265
1621857450000|2021-05-24 11:57:30|4294.5|4294|4294.5|4294|4294.5|4294|4294|4293.5|861
1621857460000|2021-05-24 11:57:40|||||||||624
1621857480000|2021-05-24 11:58:00|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|50
1621857500000|2021-05-24 11:58:20|||||||||461
1621857510000|2021-05-24 11:58:30|||||||||250
1621857540000|2021-05-24 11:59:00|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|17
1621857560000|2021-05-24 11:59:20|||||||||169
1621857570000|2021-05-24 11:59:30|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294.5|1993
1621857590000|2021-05-24 11:59:50|4294.5|4294|4295|4294.5|4295|4294.5|4294.5|4294|698
1621857600000|2021-05-24 12:00:00|4295.5|4295|4295.5|4294.5|4296|4295|4295.5|4294.5|1516
1621857610000|2021-05-24 12:00:10|4295|4295|4295.5|4294.5|4295.5|4295|4295|4294.5|145
1621857630000|2021-05-24 12:00:30|4296|4295|4295.5|4295|4296|4295|4295.5|4295|630
1621857640000|2021-05-24 12:00:40|4296||4296||4296||4296||119
1621857650000|2021-05-24 12:00:50||4295.5||4295.5||4295.5||4295.5|0
1621857660000|2021-05-24 12:01:00|||||||||649
1621857690000|2021-05-24 12:01:30|4295.5|4295|4296|4295|4296|4295|4295.5|4295|1008
1621857710000|2021-05-24 12:01:50|4295.5||4296||4296||4295.5||225
1621857720000|2021-05-24 12:02:00||4295.5||4295.5||4295.5||4295.5|0
1621857740000|2021-05-24 12:02:20|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|1599
1621857750000|2021-05-24 12:02:30|4295.5|4295|4296|4295.5|4296|4295.5|4295.5|4295|215
1621857760000|2021-05-24 12:02:40|4295.5|4295|4296|4295|4296|4295.5|4295.5|4295|573
1621857780000|2021-05-24 12:03:00||4295.5||4295.5||4295.5||4295.5|365
1621857830000|2021-05-24 12:03:50|4295.5|4295|4296|4295|4296|4295|4295.5|4295|561
1621857840000|2021-05-24 12:04:00|4295.5||4296||4296||4295.5||0
1621857870000|2021-05-24 12:04:30||4295.5||4295.5||4295.5||4295.5|0
1621857890000|2021-05-24 12:04:50|4296.5|4296|4296.5|4296|4296.5|4296|4296|4295.5|3753
1621857900000|2021-05-24 12:05:00|4296|4295.5|4296|4295.5|4296.5|4296|4296|4295.5|2470
1621857910000|2021-05-24 12:05:10|||||||||36
1621857920000|2021-05-24 12:05:20|4295.5|4295|4295|4294.5|4295.5|4295|4295|4294.5|1223
1621857930000|2021-05-24 12:05:30|||||||||46
1621857940000|2021-05-24 12:05:40|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|902
1621857950000|2021-05-24 12:05:50|||||||||87
1621857960000|2021-05-24 12:06:00||4293.5||4293.5||4293.5||4293.5|26
1621857990000|2021-05-24 12:06:30|4294||4294||4294||4294||0
1621858010000|2021-05-24 12:06:50|4293.5|4293|4293|4292.5|4293.5|4293|4293|4292.5|1065
1621858040000|2021-05-24 12:07:20|||||||||36
1621858050000|2021-05-24 12:07:30|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|715
1621858060000|2021-05-24 12:07:40|||||||||556
1621858090000|2021-05-24 12:08:10|||||||||193
1621858120000|2021-05-24 12:08:40|||||||||36
1621858130000|2021-05-24 12:08:50|||||||||377
1621858200000|2021-05-24 12:10:00|4293|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|2998
1621858210000|2021-05-24 12:10:10|||||||||147
1621858220000|2021-05-24 12:10:20|4293||4293||4293||4293||100
1621858240000|2021-05-24 12:10:40|4292.5|4292.5|4292.5|4292|4292.5|4292.5|4292.5|4292|0
1621858260000|2021-05-24 12:11:00|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|873
1621858270000|2021-05-24 12:11:10|||||||||679
1621858320000|2021-05-24 12:12:00|4292.5|4292|4292.5|4292|4292.5|4292|4292|4291.5|2751
1621858330000|2021-05-24 12:12:10||4291.5||4291.5||4291.5||4291.5|215
1621858340000|2021-05-24 12:12:20|||||||||4
1621858360000|2021-05-24 12:12:40|4292||4292||4292||4292||62
1621858370000|2021-05-24 12:12:50|4291.5|4291|4291.5|4291|4292|4291|4291.5|4291|492
1621858410000|2021-05-24 12:13:30|4292|4291.5|4292|4291.5|4292|4291.5|4291.5|4291|959
1621858420000|2021-05-24 12:13:40||4291||4291.5||4291.5||4291|0
1621858430000|2021-05-24 12:13:50|4291.5|4291|4291.5|4291|4291.5|4291.5|4291.5|4291|402
1621858440000|2021-05-24 12:14:00|||||||||25
1621858450000|2021-05-24 12:14:10|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|1305
1621858480000|2021-05-24 12:14:40|||||||||114
1621858490000|2021-05-24 12:14:50|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|724
1621858500000|2021-05-24 12:15:00|||||||||144
1621858510000|2021-05-24 12:15:10|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|365
1621858520000|2021-05-24 12:15:20|4290|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|372
1621858570000|2021-05-24 12:16:10|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4289.5|1280
1621858600000|2021-05-24 12:16:40|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|526
1621858610000|2021-05-24 12:16:50|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|1451
1621858620000|2021-05-24 12:17:00|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|213
1621858630000|2021-05-24 12:17:10|||||||||1222
1621858640000|2021-05-24 12:17:20|4288|4287.5|4288.5|4287.5|4288.5|4287.5|4288|4287.5|459
1621858650000|2021-05-24 12:17:30|4288|4288|4287|4286.5|4288|4288|4287|4286.5|1557
1621858690000|2021-05-24 12:18:10|||||||||91
1621858700000|2021-05-24 12:18:20|||||||||187
1621858720000|2021-05-24 12:18:40|4287.5|4287|4287.5|4286.5|4287.5|4287|4287|4286.5|1653
1621858730000|2021-05-24 12:18:50|4287||4287||4287||4287||0
1621858820000|2021-05-24 12:20:20|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|3858
1621858850000|2021-05-24 12:20:50|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|404
1621858860000|2021-05-24 12:21:00||4285||4285||4285||4285|0
1621858880000|2021-05-24 12:21:20|4286.5|4285.5|4286.5|4286|4286.5|4286|4286.5|4285.5|1696
1621858890000|2021-05-24 12:21:30|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|175
1621858900000|2021-05-24 12:21:40|4286|4285.5|4285.5|4285|4286.5|4285.5|4285.5|4285|2259
1621858910000|2021-05-24 12:21:50|4285|4284.5|4285|4284|4285|4284.5|4285|4284|514
1621858920000|2021-05-24 12:22:00||4284.5||4284.5||4284.5||4284.5|0
1621858930000|2021-05-24 12:22:10|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|980
1621858940000|2021-05-24 12:22:20|||||||||247
1621858950000|2021-05-24 12:22:30|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|270
1621858960000|2021-05-24 12:22:40|||||||||265
1621858970000|2021-05-24 12:22:50|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|620
1621858980000|2021-05-24 12:23:00|4285|4284.5|4284.5|4284|4285|4284.5|4284.5|4284|698
1621859040000|2021-05-24 12:24:00|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|1856
1621859070000|2021-05-24 12:24:30|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|1487
1621859080000|2021-05-24 12:24:40|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|761
1621859090000|2021-05-24 12:24:50|4286|4286|4286|4285.5|4286|4286|4286|4285.5|1238
1621859100000|2021-05-24 12:25:00|4285.5|4285|4286|4285|4286|4285|4285.5|4285|1344
1621859110000|2021-05-24 12:25:10|4285.5||4285.5||4285.5||4285.5||110
1621859120000|2021-05-24 12:25:20|||||||||210
1621859130000|2021-05-24 12:25:30|||||||||180
1621859140000|2021-05-24 12:25:40|||||||||100
1621859160000|2021-05-24 12:26:00|||||||||135
1621859190000|2021-05-24 12:26:30|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|374
1621859200000|2021-05-24 12:26:40|4286|4284.5|4285.5|4284.5|4286|4284.5|4285|4284.5|3040
1621859210000|2021-05-24 12:26:50||4285||4285||4285||4285|451
1621859220000|2021-05-24 12:27:00|4286||4285.5||4286||4285.5||809
1621859230000|2021-05-24 12:27:10|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|1158
1621859270000|2021-05-24 12:27:50|||||||||749
1621859290000|2021-05-24 12:28:10||4284.5||4284.5||4284.5||4284.5|883
1621859300000|2021-05-24 12:28:20||4285||4285||4285||4285|0
1621859330000|2021-05-24 12:28:50|||||||||602
1621859340000|2021-05-24 12:29:00|||||||||4665
1621859350000|2021-05-24 12:29:10|||||||||185
1621859360000|2021-05-24 12:29:20|||||||||2
1621859380000|2021-05-24 12:29:40|||||||||613
1621859410000|2021-05-24 12:30:10|4285|4284.5|4285|4284.5|4285.5|4285|4285|4284.5|2059
1621859420000|2021-05-24 12:30:20|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|639
1621859460000|2021-05-24 12:31:00|||||||||522
1621859470000|2021-05-24 12:31:10|4285|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284|5877
1621859490000|2021-05-24 12:31:30|4286|4285|4286|4285.5|4286|4285.5|4286|4285|724
1621859500000|2021-05-24 12:31:40|||||||||6305
1621859510000|2021-05-24 12:31:50|4286.5||4286.5||4286.5||4286.5||88
1621859520000|2021-05-24 12:32:00|||||||||100
1621859530000|2021-05-24 12:32:10|4286||4286.5||4286.5||4286||325
1621859540000|2021-05-24 12:32:20|4286||4286||4286.5||4286||0
1621859550000|2021-05-24 12:32:30|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|1041
1621859600000|2021-05-24 12:33:20|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|687
1621859610000|2021-05-24 12:33:30|||||||||3
1621859640000|2021-05-24 12:34:00|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|373
1621859670000|2021-05-24 12:34:30|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|322
1621859680000|2021-05-24 12:34:40|4286.5|4286|4286.5|4286|4286.5|4286|4286|4285.5|1357
1621859700000|2021-05-24 12:35:00|4287|4286.5|4286.5|4286|4287|4286.5|4286.5|4286|2064
1621859720000|2021-05-24 12:35:20|||||||||1660
1621859750000|2021-05-24 12:35:50|||||||||409
1621859760000|2021-05-24 12:36:00|4287|4286.5|4287|4286|4287|4286.5|4286.5|4286|3642
1621859770000|2021-05-24 12:36:10|4286.5||4286.5||4286.5||4286.5||744
1621859780000|2021-05-24 12:36:20|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|491
1621859790000|2021-05-24 12:36:30|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|514
1621859810000|2021-05-24 12:36:50|4287|4286.5|4287.5|4286.5|4287.5|4287|4287|4286.5|3151
1621859830000|2021-05-24 12:37:10||4287||4287||4287||4287|200
1621859840000|2021-05-24 12:37:20|4288|4287.5|4288|4287|4288|4287.5|4287.5|4287|1670
1621859850000|2021-05-24 12:37:30|4287.5|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|175
1621859880000|2021-05-24 12:38:00|4288|4287.5|4288|4287|4288|4287.5|4287.5|4287|178
1621859890000|2021-05-24 12:38:10|4287.5||4288||4288||4287.5||0
1621859900000|2021-05-24 12:38:20|4287.5||4287.5||4287.5||4287.5||0
1621859930000|2021-05-24 12:38:50|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|1738
1621859970000|2021-05-24 12:39:30|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|428
1621860050000|2021-05-24 12:40:50|4288|4287.5|4288|4287.5|4288|4287.5|4287.5|4287|815
1621860060000|2021-05-24 12:41:00|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|502
1621860070000|2021-05-24 12:41:10|||||||||985
1621860080000|2021-05-24 12:41:20|||||||||733
1621860100000|2021-05-24 12:41:40|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|3264
1621860140000|2021-05-24 12:42:20|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|662
1621860150000|2021-05-24 12:42:30|||||||||65
1621860170000|2021-05-24 12:42:50|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|1005
1621860190000|2021-05-24 12:43:10|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|1724
1621860230000|2021-05-24 12:43:50|||||||||12
1621860240000|2021-05-24 12:44:00|||||||||135
1621860300000|2021-05-24 12:45:00|4288.5|4288|4288|4287.5|4288.5|4288|4288|4287.5|1141
1621860310000|2021-05-24 12:45:10|||||||||487
1621860350000|2021-05-24 12:45:50|||||||||23
1621860370000|2021-05-24 12:46:10|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|2271
1621860380000|2021-05-24 12:46:20|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287|205
1621860390000|2021-05-24 12:46:30|||||||||198
1621860420000|2021-05-24 12:47:00|||||||||105
1621860430000|2021-05-24 12:47:10|||||||||420
1621860440000|2021-05-24 12:47:20|||||||||59
1621860480000|2021-05-24 12:48:00|4288.5|4288|4288|4287.5|4288.5|4288|4288|4287.5|1978
1621860530000|2021-05-24 12:48:50|||||||||12
1621860540000|2021-05-24 12:49:00|4287.5|4287|4287.5|4287|4288|4287.5|4287.5|4287|2511
1621860560000|2021-05-24 12:49:20|||||||||20
1621860570000|2021-05-24 12:49:30|||||||||258
1621860600000|2021-05-24 12:50:00|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|1189
1621860610000|2021-05-24 12:50:10|4286.5|4286|4286|4285.5|4286.5|4286|4285.5|4285|1786
1621860620000|2021-05-24 12:50:20|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|405
1621860650000|2021-05-24 12:50:50|||||||||160002
1621860700000|2021-05-24 12:51:40|4285|4284.5|4285|4284|4285|4284.5|4285|4284|841
1621860720000|2021-05-24 12:52:00|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284.5|45
1621860730000|2021-05-24 12:52:10||4285||4285||4285||4285|0
1621860750000|2021-05-24 12:52:30|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|7848
1621860790000|2021-05-24 12:53:10|||||||||130
1621860810000|2021-05-24 12:53:30|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|2014
1621860820000|2021-05-24 12:53:40|||||||||440
1621860840000|2021-05-24 12:54:00|4285.5|4285|4285.5|4285|4286|4285.5|4285.5|4285|3194
1621860850000|2021-05-24 12:54:10|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|301
1621860860000|2021-05-24 12:54:20|||||||||85
1621860910000|2021-05-24 12:55:10|||||||||46
1621860930000|2021-05-24 12:55:30|||||||||24
1621860970000|2021-05-24 12:56:10|||||||||242
1621861000000|2021-05-24 12:56:40|4285|4284.5|4285|4284.5|4285.5|4285|4285|4284.5|1794
1621861010000|2021-05-24 12:56:50|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|2125
1621861020000|2021-05-24 12:57:00|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|215
1621861090000|2021-05-24 12:58:10|4284|4283.5|4285|4284|4285|4284.5|4284|4283.5|4916
1621861130000|2021-05-24 12:58:50|||||||||305
1621861180000|2021-05-24 12:59:40||4284.5||4284||4284.5||4284|27
1621861200000|2021-05-24 13:00:00|4284.5|4283.5|4283.5|4283|4284.5|4283.5|4283.5|4283|2742
1621861210000|2021-05-24 13:00:10|||||||||10
1621861240000|2021-05-24 13:00:40|||||||||78
1621861260000|2021-05-24 13:01:00|||||||||60
1621861270000|2021-05-24 13:01:10|4284|4283.5|4283|4282.5|4284|4283.5|4283|4282|8262
1621861300000|2021-05-24 13:01:40|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|0
1621861330000|2021-05-24 13:02:10|||||||||1
1621861350000|2021-05-24 13:02:30|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|960
1621861370000|2021-05-24 13:02:50|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|660
1621861380000|2021-05-24 13:03:00|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|1037
1621861430000|2021-05-24 13:03:50|4281.5|4281|4282|4281.5|4282.5|4281.5|4281.5|4281|1356
1621861450000|2021-05-24 13:04:10|||||||||700
1621861480000|2021-05-24 13:04:40|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|1802
1621861510000|2021-05-24 13:05:10|||||||||1324
1621861530000|2021-05-24 13:05:30|||||||||166
1621861540000|2021-05-24 13:05:40|4281.5|4281|4282|4281|4282|4281|4281.5|4281|1971
1621861550000|2021-05-24 13:05:50|4281.5||4281.5||4281.5||4281.5||305
1621861560000|2021-05-24 13:06:00|||||||||91
1621861570000|2021-05-24 13:06:10|||||||||736
1621861590000|2021-05-24 13:06:30|||||||||74
1621861600000|2021-05-24 13:06:40|||||||||506
1621861640000|2021-05-24 13:07:20|||||||||195
1621861660000|2021-05-24 13:07:40|||||||||420
1621861680000|2021-05-24 13:08:00|||||||||590
1621861690000|2021-05-24 13:08:10|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|3331
1621861710000|2021-05-24 13:08:30|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|3186
1621861770000|2021-05-24 13:09:30|4282|4281.5|4281|4280.5|4282|4281.5|4281|4280.5|5657
1621861780000|2021-05-24 13:09:40|||||||||322
1621861810000|2021-05-24 13:10:10|||||||||293
1621861830000|2021-05-24 13:10:30|4280.5|4280|4280.5|4280|4281|4280.5|4280.5|4280|3203
1621861870000|2021-05-24 13:11:10|||||||||1361
1621861900000|2021-05-24 13:11:40|||||||||478
1621861910000|2021-05-24 13:11:50|||||||||116
1621861930000|2021-05-24 13:12:10|||||||||113
1621861940000|2021-05-24 13:12:20|||||||||115
1621861950000|2021-05-24 13:12:30|4281|4280.5|4279.5|4279|4281|4280.5|4279.5|4279|7711
1621861960000|2021-05-24 13:12:40|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|986
1621861970000|2021-05-24 13:12:50|||||||||74
1621861990000|2021-05-24 13:13:10|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|680
1621862010000|2021-05-24 13:13:30|4281||4280.5||4281||4280.5||751
1621862050000|2021-05-24 13:14:10|||||||||9
1621862060000|2021-05-24 13:14:20|4281|4280.5|4281.5|4281|4281.5|4281|4280.5|4280|914
1621862100000|2021-05-24 13:15:00|||||||||1802
1621862140000|2021-05-24 13:15:40|||||||||115
1621862160000|2021-05-24 13:16:00|||||||||187
1621862180000|2021-05-24 13:16:20|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280.5|1474
1621862230000|2021-05-24 13:17:10|||||||||324
1621862260000|2021-05-24 13:17:40|||||||||229
1621862320000|2021-05-24 13:18:40|||||||||46
1621862330000|2021-05-24 13:18:50|4280.5|4280|4280|4279.5|4280.5|4280|4280|4279.5|3597
1621862360000|2021-05-24 13:19:20|||||||||135
1621862370000|2021-05-24 13:19:30|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|1563
1621862380000|2021-05-24 13:19:40|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|665
1621862400000|2021-05-24 13:20:00|||||||||204
1621862440000|2021-05-24 13:20:40|||||||||190
1621862460000|2021-05-24 13:21:00|||||||||500
1621862470000|2021-05-24 13:21:10|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|3173
1621862510000|2021-05-24 13:21:50|||||||||98
1621862520000|2021-05-24 13:22:00||4278.5||4279||4279||4278.5|2843
1621862530000|2021-05-24 13:22:10|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|242
1621862540000|2021-05-24 13:22:20|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|0
1621862550000|2021-05-24 13:22:30|4279||4279||4279||4279||101
1621862560000|2021-05-24 13:22:40|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|503
1621862570000|2021-05-24 13:22:50|||||||||11
1621862580000|2021-05-24 13:23:00|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|0
1621862620000|2021-05-24 13:23:40|||||||||370
1621862650000|2021-05-24 13:24:10|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|5214
1621862680000|2021-05-24 13:24:40|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|640
1621862700000|2021-05-24 13:25:00|||||||||20
1621862740000|2021-05-24 13:25:40|4278.5|4278|4279|4278|4279|4278.5|4278.5|4278|2159
1621862750000|2021-05-24 13:25:50||4278.5||4278.5||4278.5||4278|424
1621862760000|2021-05-24 13:26:00|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|930
1621862790000|2021-05-24 13:26:30|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|1900
1621862800000|2021-05-24 13:26:40||4279||4279||4279||4279|0
1621862810000|2021-05-24 13:26:50|||||||||630
1621862820000|2021-05-24 13:27:00|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|3115
1621862860000|2021-05-24 13:27:40|||||||||107
1621862870000|2021-05-24 13:27:50|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|1893
1621862880000|2021-05-24 13:28:00|4278|4277.5|4278|4277|4278.5|4278|4277.5|4277|1169
1621862890000|2021-05-24 13:28:10||4277.5||4277.5||4277.5||4277.5|12
1621862900000|2021-05-24 13:28:20|||||||||2
1621862910000|2021-05-24 13:28:30|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|1
1621862950000|2021-05-24 13:29:10|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|962
1621862960000|2021-05-24 13:29:20|||||||||437
1621862970000|2021-05-24 13:29:30|||||||||808
1621862980000|2021-05-24 13:29:40|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276.5|2764
1621863000000|2021-05-24 13:30:00|4276.5|4276|4275.5|4275|4276.5|4276|4275|4274.5|4618
1621863010000|2021-05-24 13:30:10|4276|4275.5|4277|4276.5|4277|4276.5|4276|4275.5|2197
1621863020000|2021-05-24 13:30:20|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|1854
1621863030000|2021-05-24 13:30:30|4277|4276.5|4277|4276|4277|4276.5|4276.5|4276|2490
1621863040000|2021-05-24 13:30:40|4277.5|4276.5|4277.5|4277|4277.5|4277|4277.5|4276.5|1418
1621863050000|2021-05-24 13:30:50|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277|2880
1621863060000|2021-05-24 13:31:00|4277.5|4277|4277.5|4277|4278|4277.5|4277|4276.5|1393
1621863070000|2021-05-24 13:31:10|4278|4277.5|4279.5|4279|4279.5|4279|4278|4277.5|2994
1621863080000|2021-05-24 13:31:20|4279|4278.5|4279.5|4279|4280|4279.5|4279|4278.5|1797
1621863090000|2021-05-24 13:31:30|4279|4278.5|4279|4278.5|4279.5|4278.5|4279|4278.5|1102
1621863100000|2021-05-24 13:31:40|4279.5|4279|4279.5|4279|4279.5|4279|4279|4278.5|1239
1621863110000|2021-05-24 13:31:50|4280|4279.5|4279|4278.5|4280|4279.5|4279|4278.5|2955
1621863120000|2021-05-24 13:32:00|4278.5|4278|4278.5|4278|4278.5|4278|4278|4277.5|1838
1621863130000|2021-05-24 13:32:10|4279|4278.5|4278.5|4278|4279.5|4279|4278.5|4278|1784
1621863140000|2021-05-24 13:32:20|4279|4278.5|4281.5|4281|4282|4281|4279|4278.5|2550
1621863150000|2021-05-24 13:32:30|4281|4280.5|4280|4279.5|4281|4280.5|4280|4279.5|332
1621863160000|2021-05-24 13:32:40|4280.5|4280|4281|4280|4281.5|4280.5|4280.5|4280|278
1621863170000|2021-05-24 13:32:50|||||||||162
1621863180000|2021-05-24 13:33:00|4280.5|4279.5|4281.5|4281|4281.5|4281|4280|4279.5|4016
1621863200000|2021-05-24 13:33:20|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|2875
1621863210000|2021-05-24 13:33:30|4281|4280.5|4281|4280.5|4281.5|4280.5|4281|4280|1041
1621863220000|2021-05-24 13:33:40|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|167
1621863230000|2021-05-24 13:33:50|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|1095
1621863240000|2021-05-24 13:34:00|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|881
1621863250000|2021-05-24 13:34:10|4281|4280.5|4280.5|4279.5|4281.5|4281|4280|4279.5|8165
1621863260000|2021-05-24 13:34:20|4280||4280||4280.5||4280||0
1621863270000|2021-05-24 13:34:30|4279.5|4279|4280|4279|4280|4279|4279.5|4279|759
1621863280000|2021-05-24 13:34:40|4279.5|4278.5|4278.5|4278|4279.5|4278.5|4278.5|4278|1842
1621863290000|2021-05-24 13:34:50|4278|4277.5|4278.5|4277.5|4278.5|4278|4277|4276.5|3666
1621863300000|2021-05-24 13:35:00||4278||4278||4278||4278|330
1621863310000|2021-05-24 13:35:10|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|719
1621863320000|2021-05-24 13:35:20|4277.5|4277|4277.5|4276.5|4277.5|4277|4277|4276.5|2498
1621863330000|2021-05-24 13:35:30|4277||4277||4277||4277||0
1621863340000|2021-05-24 13:35:40|||||||||55
1621863350000|2021-05-24 13:35:50|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|588
1621863360000|2021-05-24 13:36:00|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|1315
1621863370000|2021-05-24 13:36:10|||||||||163
1621863380000|2021-05-24 13:36:20|4277|4276.5|4277|4276|4277|4276.5|4276.5|4276|7473
1621863390000|2021-05-24 13:36:30|4276.5||4276.5||4276.5||4276.5||0
1621863400000|2021-05-24 13:36:40|4277|4276.5|4277|4276.5|4277|4276.5|4276.5|4276|2407
1621863410000|2021-05-24 13:36:50|4276.5|4276|4277|4276.5|4277|4276.5|4276.5|4276|269
1621863420000|2021-05-24 13:37:00|4276.5|4276|4276|4275.5|4276.5|4276|4275|4274.5|4646
1621863430000|2021-05-24 13:37:10|4276.5|4275|4276|4275.5|4277|4276.5|4276|4275|27
1621863440000|2021-05-24 13:37:20|4276.5|4276|4276.5|4276|4277|4276|4276.5|4275.5|225
1621863450000|2021-05-24 13:37:30|4277|4276.5|4277|4276.5|4277.5|4277|4277|4276.5|2510
1621863470000|2021-05-24 13:37:50|4276.5|4276|4275.5|4275|4276.5|4276|4275.5|4275|2471
1621863480000|2021-05-24 13:38:00|4275|4274.5|4276|4275.5|4276|4275.5|4275|4274.5|331
1621863490000|2021-05-24 13:38:10|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|627
1621863500000|2021-05-24 13:38:20|4275|4274.5|4274.5|4274|4276|4275|4274.5|4274|3722
1621863510000|2021-05-24 13:38:30|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|136
1621863520000|2021-05-24 13:38:40|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|2152
1621863530000|2021-05-24 13:38:50|||||||||347
1621863540000|2021-05-24 13:39:00|||||||||743
1621863550000|2021-05-24 13:39:10|||||||||2
1621863580000|2021-05-24 13:39:40|4274.5|4274|4274.5|4274|4274.5|4274|4274|4273.5|3905
1621863590000|2021-05-24 13:39:50|4275|4274.5|4275|4274.5|4276|4275|4275|4274.5|9205
1621863600000|2021-05-24 13:40:00|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274.5|1965
1621863620000|2021-05-24 13:40:20|||||||||52
1621863650000|2021-05-24 13:40:50|4274.5|4274|4273.5|4273|4274.5|4274|4273.5|4273|4102
1621863660000|2021-05-24 13:41:00|4274|4273.5|4274.5|4273.5|4274.5|4274|4273.5|4273|2792
1621863670000|2021-05-24 13:41:10|4275|4274|4275|4274|4275|4274.5|4274.5|4273.5|694
1621863680000|2021-05-24 13:41:20|4274.5||4274.5||4275||4274.5||281
1621863700000|2021-05-24 13:41:40|4274|4273.5|4274|4273.5|4274.5|4273.5|4274|4273.5|1502
1621863710000|2021-05-24 13:41:50|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|0
1621863720000|2021-05-24 13:42:00|4273.5|4273|4273.5|4273|4274|4273.5|4273.5|4273|2510
1621863730000|2021-05-24 13:42:10|||||||||100
1621863740000|2021-05-24 13:42:20|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|3146
1621863750000|2021-05-24 13:42:30|4273.5|4273|4273|4272.5|4274|4273.5|4272.5|4272|5435
1621863760000|2021-05-24 13:42:40|4272.5|4272|4272.5|4272|4273|4272.5|4272.5|4272|2040
1621863770000|2021-05-24 13:42:50|4272|4271.5|4273|4272|4273|4272.5|4272|4271.5|4051
1621863780000|2021-05-24 13:43:00|4273.5|4272.5|4273|4272|4273.5|4272.5|4272.5|4272|830
1621863790000|2021-05-24 13:43:10|4273.5|4272.5|4273.5|4273|4274.5|4274|4273|4272.5|1905
1621863800000|2021-05-24 13:43:20|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|2212
1621863810000|2021-05-24 13:43:30|||||||||143
1621863820000|2021-05-24 13:43:40|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|4036
1621863830000|2021-05-24 13:43:50|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|455
1621863840000|2021-05-24 13:44:00|4273.5|4272|4273|4272|4273.5|4272|4272.5|4272|636
1621863850000|2021-05-24 13:44:10|4273.5|4272.5|4271|4270.5|4273.5|4272.5|4271|4270.5|3337
1621863860000|2021-05-24 13:44:20|4271.5|4271|4270.5|4270|4271.5|4271|4270.5|4270|1061
1621863870000|2021-05-24 13:44:30|4270|4269.5|4270|4269.5|4270.5|4270|4270|4269.5|731
1621863880000|2021-05-24 13:44:40|||||||||280
1621863890000|2021-05-24 13:44:50|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|932
1621863900000|2021-05-24 13:45:00|4270.5||4270||4270.5||4270||2027
1621863910000|2021-05-24 13:45:10|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|1503
1621863920000|2021-05-24 13:45:20|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|871
1621863930000|2021-05-24 13:45:30|4270.5|4270|4271|4270|4271.5|4271|4270.5|4270|4480
1621863940000|2021-05-24 13:45:40|4270.5|4269.5|4271|4270|4271|4270.5|4270|4269.5|1063
1621863950000|2021-05-24 13:45:50|4270.5|4270.5|4271|4270.5|4271|4270.5|4270.5|4270|1128
1621863960000|2021-05-24 13:46:00|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|439
1621863970000|2021-05-24 13:46:10|||||||||1073
1621863980000|2021-05-24 13:46:20|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|355
1621863990000|2021-05-24 13:46:30|4271|4270.5|4272|4271.5|4272|4271.5|4271|4270.5|1304
1621864000000|2021-05-24 13:46:40|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|1855
1621864010000|2021-05-24 13:46:50|4271.5|4271|4272|4271.5|4272.5|4271.5|4271|4270.5|1077
1621864020000|2021-05-24 13:47:00|4272.5|4271|4270.5|4270|4272.5|4271|4270.5|4270|4699
1621864040000|2021-05-24 13:47:20|||||||||249
1621864050000|2021-05-24 13:47:30|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|1582
1621864080000|2021-05-24 13:48:00|||||||||85
1621864120000|2021-05-24 13:48:40|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|2280
1621864130000|2021-05-24 13:48:50|4271.5|4271|4271|4270.5|4272|4271.5|4271|4270.5|3670
1621864140000|2021-05-24 13:49:00|4270.5|4270|4269.5|4269|4270.5|4270|4269.5|4269|3948
1621864150000|2021-05-24 13:49:10|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|731
1621864160000|2021-05-24 13:49:20|4269.5|4269|4269.5|4269|4269.5|4269|4269|4268.5|3344
1621864170000|2021-05-24 13:49:30||4268.5||4268.5||4268.5||4268.5|210
1621864180000|2021-05-24 13:49:40||4269||4269||4269||4269|439
1621864190000|2021-05-24 13:49:50|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|1298
1621864200000|2021-05-24 13:50:00|4270|4269.5|4270|4269.5|4270|4269.5|4269.5|4269.5|1027
1621864210000|2021-05-24 13:50:10|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|1161
1621864220000|2021-05-24 13:50:20|||||||||1130
1621864230000|2021-05-24 13:50:30|4270|4269.5|4270|4269.5|4271|4270|4269.5|4269|2468
1621864240000|2021-05-24 13:50:40|4269.5|4269|4269.5|4268.5|4269.5|4269|4269|4268.5|2594
1621864260000|2021-05-24 13:51:00|4269|4268|4269|4268|4269|4268.5|4268.5|4268|1277
1621864270000|2021-05-24 13:51:10|4268.5|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|205
1621864280000|2021-05-24 13:51:20|4269||4268.5||4269||4268.5||0
1621864290000|2021-05-24 13:51:30|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|956
1621864300000|2021-05-24 13:51:40|4269|4268.5|4269|4268|4269|4268.5|4268.5|4268|1
1621864310000|2021-05-24 13:51:50||4268.5||4268.5||4268.5||4268.5|0
1621864340000|2021-05-24 13:52:20|4269.5|4269|4269.5|4269|4270|4269.5|4269.5|4269|1608
1621864350000|2021-05-24 13:52:30|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|596
1621864370000|2021-05-24 13:52:50|||||||||517
1621864380000|2021-05-24 13:53:00|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|1052
1621864410000|2021-05-24 13:53:30|4270.5|4270|4271.5|4271|4271.5|4271|4270.5|4270|615
1621864420000|2021-05-24 13:53:40|||||||||15
1621864430000|2021-05-24 13:53:50|||||||||40
1621864440000|2021-05-24 13:54:00|||||||||86
1621864450000|2021-05-24 13:54:10|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|3953
1621864460000|2021-05-24 13:54:20|4272|4271.5|4273|4272|4273|4272|4272|4271.5|782
1621864470000|2021-05-24 13:54:30|4272.5|4272.5|4272.5|4272|4272.5|4272.5|4272.5|4272|759
1621864480000|2021-05-24 13:54:40|||||||||337
1621864490000|2021-05-24 13:54:50|4272|4271.5|4273|4272.5|4273|4272.5|4272|4271.5|4364
1621864500000|2021-05-24 13:55:00|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4272.5|733
1621864510000|2021-05-24 13:55:10|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|681
1621864530000|2021-05-24 13:55:30|4273|4272.5|4272|4271.5|4273|4272.5|4272|4271.5|3701
1621864540000|2021-05-24 13:55:40|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|1207
1621864550000|2021-05-24 13:55:50|4271|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270.5|279
1621864560000|2021-05-24 13:56:00|4271|4270|4270.5|4269.5|4271|4270|4270|4269.5|2050
1621864570000|2021-05-24 13:56:10|4271|4270|4271|4270.5|4271.5|4270.5|4271|4270|1910
1621864580000|2021-05-24 13:56:20|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|1164
1621864610000|2021-05-24 13:56:50|4270.5|4270|4270.5|4270|4270.5|4270|4270|4269.5|997
1621864620000|2021-05-24 13:57:00|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4270|2180
1621864630000|2021-05-24 13:57:10|||||||||146
1621864640000|2021-05-24 13:57:20|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|2138
1621864650000|2021-05-24 13:57:30|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|163
1621864660000|2021-05-24 13:57:40|||||||||185
1621864670000|2021-05-24 13:57:50|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|189
1621864680000|2021-05-24 13:58:00|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|1735
1621864690000|2021-05-24 13:58:10|4270.5|4270|4270.5|4270|4271|4270|4270|4269.5|2448
1621864700000|2021-05-24 13:58:20|4271|4270.5|4271|4270.5|4271|4270.5|4270.5|4270|2088
1621864710000|2021-05-24 13:58:30|4271.5|4271|4271.5|4271|4272|4271|4271.5|4271|12
1621864720000|2021-05-24 13:58:40|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|272
1621864740000|2021-05-24 13:59:00|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|766
1621864750000|2021-05-24 13:59:10|4271|4270.5|4271|4270|4271|4270.5|4271|4270|962
1621864760000|2021-05-24 13:59:20||4270.5||4270.5||4270.5||4270.5|0
1621864770000|2021-05-24 13:59:30|||||||||12
1621864780000|2021-05-24 13:59:40|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|599
1621864790000|2021-05-24 13:59:50|4272|4271.5|4273|4272.5|4273|4272.5|4272|4271.5|1344
1621864800000|2021-05-24 14:00:00|4273.5|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|627
1621864810000|2021-05-24 14:00:10|4273|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|603
1621864830000|2021-05-24 14:00:30|4273||4273.5||4273.5||4273||1114
1621864840000|2021-05-24 14:00:40|4273|4272|4273|4272|4273|4272.5|4272.5|4272|3181
1621864850000|2021-05-24 14:00:50|4273.5|4272.5|4273.5|4273|4274|4273|4273.5|4272.5|836
1621864860000|2021-05-24 14:01:00|4273|4272.5|4272.5|4272|4273.5|4273|4272.5|4272|2054
1621864870000|2021-05-24 14:01:10|4272|4271.5|4272.5|4271.5|4272.5|4272|4272|4271.5|979
1621864880000|2021-05-24 14:01:20||4272||4272||4272||4272|24
1621864890000|2021-05-24 14:01:30|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4272.5|4272|1305
1621864900000|2021-05-24 14:01:40||4273||4273||4273||4273|165
1621864910000|2021-05-24 14:01:50|4273|4272.5|4273|4272|4273|4272.5|4272|4271.5|4682
1621864920000|2021-05-24 14:02:00|4272.5|4272.5|4273|4272|4273|4272.5|4272.5|4271.5|437
1621864930000|2021-05-24 14:02:10|4272.5|4272.5|4273|4272|4273|4272.5|4272.5|4272|225
1621864940000|2021-05-24 14:02:20|4273.5|4272.5|4273.5|4273|4273.5|4273|4273.5|4272|223
1621864980000|2021-05-24 14:03:00|||||||||23
1621864990000|2021-05-24 14:03:10|4274||4274||4274||4274||251
1621865000000|2021-05-24 14:03:20|4273.5||4273.5||4273.5||4273.5||0
1621865020000|2021-05-24 14:03:40|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|459
1621865030000|2021-05-24 14:03:50|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|476
1621865050000|2021-05-24 14:04:10|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|298
1621865070000|2021-05-24 14:04:30|4276|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275.5|0
1621865080000|2021-05-24 14:04:40|4277|4276|4277|4276.5|4277|4276.5|4276.5|4275.5|229
1621865090000|2021-05-24 14:04:50|4277.5|4277|4278|4277.5|4278|4277.5|4277.5|4276.5|306
1621865100000|2021-05-24 14:05:00|4277.5|4277|4277.5|4277|4278|4277.5|4277.5|4277|5233
1621865110000|2021-05-24 14:05:10|4278|4277.5|4278.5|4277.5|4278.5|4278|4278|4277|936
1621865120000|2021-05-24 14:05:20|4278|4277|4278|4277.5|4278.5|4278|4277.5|4277|2186
1621865130000|2021-05-24 14:05:30|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4277.5|1187
1621865140000|2021-05-24 14:05:40|4279.5|4279|4279.5|4278.5|4279.5|4279|4279|4278.5|2230
1621865150000|2021-05-24 14:05:50|4279|4278|4278.5|4278|4279|4278|4278.5|4278|2365
1621865160000|2021-05-24 14:06:00|4278|4277.5|4279.5|4278.5|4279.5|4278.5|4278|4277.5|2232
1621865170000|2021-05-24 14:06:10||4279||4279||4279||4279|0
1621865180000|2021-05-24 14:06:20|4280|4279.5|4280.5|4280|4281|4280|4280|4279.5|716
1621865190000|2021-05-24 14:06:30|||||||||200
1621865200000|2021-05-24 14:06:40|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|733
1621865220000|2021-05-24 14:07:00|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280|597
1621865230000|2021-05-24 14:07:10|4281.5|4281|4282|4281|4282|4281|4281.5|4281|162
1621865240000|2021-05-24 14:07:20||4281.5||4281.5||4281.5||4281.5|0
1621865260000|2021-05-24 14:07:40|4282.5|4282|4282.5|4281.5|4283|4282|4282|4281.5|1395
1621865270000|2021-05-24 14:07:50|4282|4281|4282|4281.5|4282.5|4281.5|4281.5|4281|1936
1621865290000|2021-05-24 14:08:10|4281.5|4281|4281|4280.5|4282|4281|4280.5|4280|2695
1621865300000|2021-05-24 14:08:20|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|228
1621865310000|2021-05-24 14:08:30|4280|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|68
1621865330000|2021-05-24 14:08:50||4280||4279.5||4280||4279.5|290
1621865340000|2021-05-24 14:09:00|4280|4279|4280.5|4279.5|4280.5|4279.5|4279.5|4279|1168
1621865350000|2021-05-24 14:09:10|4280|4280|4280.5|4280|4280.5|4280|4280|4279.5|175
1621865360000|2021-05-24 14:09:20|4281|4280.5|4281|4280|4281|4280.5|4280.5|4280|1329
1621865380000|2021-05-24 14:09:40|4280.5|4279.5|4281.5|4281|4281.5|4281|4280|4279|4571
1621865400000|2021-05-24 14:10:00|4281|4280.5|4280.5|4280|4281.5|4281|4280.5|4280|1345
1621865420000|2021-05-24 14:10:20|4280|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|1058
1621865430000|2021-05-24 14:10:30|4280||4280.5||4280.5||4280||341
1621865440000|2021-05-24 14:10:40||4280||4280||4280||4280|0
1621865450000|2021-05-24 14:10:50|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|1970
1621865460000|2021-05-24 14:11:00|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|951
1621865470000|2021-05-24 14:11:10|4279.5|4279|4279.5|4278.5|4279.5|4279|4279|4278.5|233
1621865480000|2021-05-24 14:11:20||4279||4279||4279||4279|280
1621865490000|2021-05-24 14:11:30|||||||||233
1621865500000|2021-05-24 14:11:40|||||||||553
1621865510000|2021-05-24 14:11:50|||||||||27
1621865530000|2021-05-24 14:12:10|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279|1431
1621865550000|2021-05-24 14:12:30|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280|640
1621865560000|2021-05-24 14:12:40|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|26
1621865570000|2021-05-24 14:12:50|4281.5|4281|4281.5|4281|4281.5|4281|4281|4280.5|416
1621865590000|2021-05-24 14:13:10|4280.5|4280.5|4280|4279.5|4281|4280.5|4280|4279.5|6383
1621865600000|2021-05-24 14:13:20|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|681
1621865610000|2021-05-24 14:13:30|||||||||721
1621865630000|2021-05-24 14:13:50|||||||||139
1621865650000|2021-05-24 14:14:10|4281.5|4281|4281.5|4280.5|4282|4281|4281|4280.5|2239
1621865660000|2021-05-24 14:14:20|4282|4281|4281.5|4280.5|4282|4281.5|4281|4280.5|1348
1621865670000|2021-05-24 14:14:30|4281|4281|4281.5|4280.5|4282|4281|4281|4280.5|1294
1621865680000|2021-05-24 14:14:40|4281|4281|4281.5|4280.5|4282|4281|4281|4280.5|1777
1621865700000|2021-05-24 14:15:00|4281|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|777
1621865710000|2021-05-24 14:15:10|4282|4281|4281.5|4281|4282|4281.5|4281.5|4281|439
1621865720000|2021-05-24 14:15:20|4282|4281.5|4282|4281.5|4282.5|4281.5|4281.5|4281|3198
1621865730000|2021-05-24 14:15:30|4282.5|4282|4282|4281.5|4282.5|4282|4281.5|4281|5064
1621865740000|2021-05-24 14:15:40|4281.5|4281|4281.5|4281|4282|4281.5|4281.5|4281|391
1621865750000|2021-05-24 14:15:50|4282|4280.5|4280.5|4280|4282|4281|4280.5|4280|3146
1621865760000|2021-05-24 14:16:00|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|982
1621865780000|2021-05-24 14:16:20|4280.5|4280|4281.5|4281|4281.5|4281|4280.5|4280|2573
1621865790000|2021-05-24 14:16:30|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280.5|732
1621865810000|2021-05-24 14:16:50|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|1163
1621865820000|2021-05-24 14:17:00|4281|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280|1185
1621865870000|2021-05-24 14:17:50|4281|4280|4280.5|4280|4281|4280.5|4280.5|4280|884
1621865880000|2021-05-24 14:18:00|4280|4279.5|4280|4279.5|4280.5|4280|4280|4279.5|781
1621865890000|2021-05-24 14:18:10|4279.5|4279|4280|4279|4280|4279.5|4279|4278.5|5453
1621865900000|2021-05-24 14:18:20|4279.5|4278.5|4279.5|4278.5|4279.5|4279|4279|4278.5|505
1621865910000|2021-05-24 14:18:30||4279||4279||4279||4279|2
1621865920000|2021-05-24 14:18:40|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|1325
1621865930000|2021-05-24 14:18:50|4280|4279.5|4280|4279.5|4280|4279.5|4279.5|4279.5|455
1621865950000|2021-05-24 14:19:10|||||||||94
1621865990000|2021-05-24 14:19:50|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|2022
1621866000000|2021-05-24 14:20:00|||||||||31
1621866010000|2021-05-24 14:20:10|||||||||768
1621866020000|2021-05-24 14:20:20|||||||||221
1621866030000|2021-05-24 14:20:30|||||||||25
1621866040000|2021-05-24 14:20:40|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|3585
1621866050000|2021-05-24 14:20:50|4280.5|4280|4280.5|4280|4280.5|4280|4280|4279.5|3320
1621866060000|2021-05-24 14:21:00|||||||||217
1621866080000|2021-05-24 14:21:20|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280|1164
1621866100000|2021-05-24 14:21:40|4281.5||4281.5||4281.5||4281.5||0
1621866120000|2021-05-24 14:22:00|4281|4281|4281|4280.5|4281|4281|4281|4280.5|890
1621866130000|2021-05-24 14:22:10|4281.5|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|1063
1621866150000|2021-05-24 14:22:30|4281|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|558
1621866160000|2021-05-24 14:22:40|4282|4281|4282.5|4282|4282.5|4282|4281.5|4281|3037
1621866170000|2021-05-24 14:22:50|4283|4282.5|4284|4283.5|4284|4283.5|4282.5|4282|2710
1621866180000|2021-05-24 14:23:00|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|613
1621866190000|2021-05-24 14:23:10|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|3014
1621866200000|2021-05-24 14:23:20|4282.5|4282|4283|4282.5|4283|4282.5|4282.5|4282|195
1621866210000|2021-05-24 14:23:30|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|2151
1621866220000|2021-05-24 14:23:40|||||||||332
1621866230000|2021-05-24 14:23:50|||||||||600
1621866240000|2021-05-24 14:24:00|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|2501
1621866260000|2021-05-24 14:24:20|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|1240
1621866270000|2021-05-24 14:24:30|||||||||1129
1621866280000|2021-05-24 14:24:40|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281|1067
1621866300000|2021-05-24 14:25:00|4281.5|4281|4281.5|4281|4282|4281.5|4281.5|4281|425
1621866310000|2021-05-24 14:25:10|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|0
1621866330000|2021-05-24 14:25:30|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|1580
1621866340000|2021-05-24 14:25:40|4281.5|4281|4281.5|4281|4281.5|4281|4281|4280.5|2609
1621866350000|2021-05-24 14:25:50|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|206
1621866360000|2021-05-24 14:26:00|4280.5|4280|4280.5|4280|4281|4280|4280.5|4280|1567
1621866370000|2021-05-24 14:26:10|||||||||59
1621866390000|2021-05-24 14:26:30|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280|4849
1621866400000|2021-05-24 14:26:40|||||||||563
1621866410000|2021-05-24 14:26:50|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|90
1621866420000|2021-05-24 14:27:00|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|26
1621866430000|2021-05-24 14:27:10|4282.5|4282|4282|4281|4282.5|4282|4281.5|4281|3478
1621866450000|2021-05-24 14:27:30|4282.5|4281.5|4282.5|4281.5|4282.5|4282|4282|4281.5|2398
1621866470000|2021-05-24 14:27:50|||||||||285
1621866480000|2021-05-24 14:28:00|||||||||60
1621866490000|2021-05-24 14:28:10||4282||4282||4282||4282|223
1621866500000|2021-05-24 14:28:20|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|1051
1621866510000|2021-05-24 14:28:30|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|1054
1621866520000|2021-05-24 14:28:40|||||||||201
1621866540000|2021-05-24 14:29:00|4283|4282.5|4283|4282|4283|4282.5|4283|4282|452
1621866550000|2021-05-24 14:29:10|4282.5|4281.5|4282.5|4281.5|4282.5|4282|4282|4281.5|2517
1621866560000|2021-05-24 14:29:20|4282||4282||4282.5||4282||696
1621866590000|2021-05-24 14:29:50|4282.5|4282|4282.5|4281.5|4282.5|4282|4282.5|4281.5|2917
1621866600000|2021-05-24 14:30:00|4282|4282|4282.5|4282|4282.5|4282|4282|4281.5|527
1621866610000|2021-05-24 14:30:10|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|3752
1621866620000|2021-05-24 14:30:20|4283|4282.5|4283|4282|4283|4282.5|4282.5|4282|668
1621866630000|2021-05-24 14:30:30|4282.5|4282.5|4283|4282|4283|4282.5|4282.5|4282|777
1621866640000|2021-05-24 14:30:40|4282.5|4282.5|4282|4281.5|4282.5|4282.5|4282|4281|2324
1621866650000|2021-05-24 14:30:50|||||||||1234
1621866660000|2021-05-24 14:31:00|||||||||155
1621866670000|2021-05-24 14:31:10|||||||||13
1621866680000|2021-05-24 14:31:20|4281.5|4281|4281.5|4281|4282|4281.5|4281.5|4281|1897
1621866700000|2021-05-24 14:31:40|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280.5|1605
1621866710000|2021-05-24 14:31:50|4281.5|4281|4281.5|4280.5|4281.5|4281|4281.5|4280.5|1676
1621866720000|2021-05-24 14:32:00|4281||4281||4281||4281||890
1621866740000|2021-05-24 14:32:20|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|1087
1621866750000|2021-05-24 14:32:30|4281.5|4281|4281.5|4280.5|4281.5|4281|4281.5|4280.5|100
1621866760000|2021-05-24 14:32:40|4281|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|237
1621866770000|2021-05-24 14:32:50||4281||4281||4281||4281|40
1621866780000|2021-05-24 14:33:00|||||||||70
1621866790000|2021-05-24 14:33:10|||||||||106
1621866800000|2021-05-24 14:33:20|4282|4281.5|4282|4281|4282|4281.5|4281.5|4281|2684
1621866810000|2021-05-24 14:33:30|4281.5|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|2916
1621866820000|2021-05-24 14:33:40|4282||4282||4282||4282||143
1621866830000|2021-05-24 14:33:50|4281.5||4281.5||4281.5||4281.5||0
1621866840000|2021-05-24 14:34:00|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|189
1621866850000|2021-05-24 14:34:10|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|1591
1621866880000|2021-05-24 14:34:40|4282|4281.5|4282.5|4282|4283|4282.5|4282|4281.5|18650
1621866890000|2021-05-24 14:34:50|||||||||1881
1621866900000|2021-05-24 14:35:00|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|1009
1621866910000|2021-05-24 14:35:10|4283|4281.5|4282|4281.5|4283|4281.5|4282|4281.5|3975
1621866920000|2021-05-24 14:35:20|||||||||320
1621866950000|2021-05-24 14:35:50|4282.5|4282|4283|4282|4283|4282.5|4282.5|4282|4039
1621866960000|2021-05-24 14:36:00|4282.5||4283||4283||4282.5||162
1621866970000|2021-05-24 14:36:10|4282.5||4282.5||4282.5||4282.5||0
1621866980000|2021-05-24 14:36:20|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|2410
1621866990000|2021-05-24 14:36:30|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|912
1621867000000|2021-05-24 14:36:40|4281|4280.5|4281.5|4280.5|4281.5|4281|4281|4280.5|2035
1621867010000|2021-05-24 14:36:50|4281||4281||4281||4281||0
1621867040000|2021-05-24 14:37:20|4281.5|4281|4281.5|4281|4281.5|4281|4281|4280.5|2644
1621867050000|2021-05-24 14:37:30|||||||||188
1621867060000|2021-05-24 14:37:40|4282|4281.5|4282|4281.5|4282|4281.5|4281.5|4281.5|2365
1621867070000|2021-05-24 14:37:50|||||||||785
1621867090000|2021-05-24 14:38:10|||||||||1427
1621867100000|2021-05-24 14:38:20|||||||||384
1621867110000|2021-05-24 14:38:30|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|3503
1621867120000|2021-05-24 14:38:40|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|497
1621867130000|2021-05-24 14:38:50|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|1971
1621867140000|2021-05-24 14:39:00|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|975
1621867150000|2021-05-24 14:39:10|4281.5|4281|4280.5|4280|4281.5|4281|4280.5|4280|1854
1621867160000|2021-05-24 14:39:20|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|453
1621867170000|2021-05-24 14:39:30|4280|4279.5|4281|4280|4281|4280.5|4280|4279.5|1206
1621867180000|2021-05-24 14:39:40|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|1967
1621867190000|2021-05-24 14:39:50|4280|4279|4279.5|4279|4280.5|4279|4279.5|4279|2462
1621867200000|2021-05-24 14:40:00|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|2256
1621867210000|2021-05-24 14:40:10|4280.5|4280|4280.5|4279.5|4280.5|4280|4280.5|4279.5|351
1621867220000|2021-05-24 14:40:20|4280||4280||4280||4280||12
1621867230000|2021-05-24 14:40:30|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|217
1621867240000|2021-05-24 14:40:40|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|1183
1621867260000|2021-05-24 14:41:00|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|3091
1621867270000|2021-05-24 14:41:10|4281.5|4280.5|4281|4280.5|4281.5|4280.5|4281|4280.5|1588
1621867280000|2021-05-24 14:41:20|||||||||101
1621867290000|2021-05-24 14:41:30|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|1508
1621867310000|2021-05-24 14:41:50|4280|4279.5|4280.5|4279.5|4280.5|4280|4280|4279.5|1720
1621867320000|2021-05-24 14:42:00||4280||4280||4280||4280|0
1621867330000|2021-05-24 14:42:10|4281|4280.5|4281|4280|4281|4280.5|4281|4280|1946
1621867360000|2021-05-24 14:42:40|||||||||23
1621867380000|2021-05-24 14:43:00|4280.5|4280.5|4281|4280.5|4281|4280.5|4280.5|4280|1133
1621867390000|2021-05-24 14:43:10|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|927
1621867410000|2021-05-24 14:43:30|||||||||356
1621867420000|2021-05-24 14:43:40|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|3158
1621867430000|2021-05-24 14:43:50|||||||||71
1621867450000|2021-05-24 14:44:10|||||||||88
1621867460000|2021-05-24 14:44:20|||||||||183
1621867470000|2021-05-24 14:44:30|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|2210
1621867480000|2021-05-24 14:44:40|4281|4280.5|4280.5|4280|4281.5|4281|4280.5|4280|5490
1621867490000|2021-05-24 14:44:50|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|623
1621867500000|2021-05-24 14:45:00|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|1166
1621867510000|2021-05-24 14:45:10|||||||||247
1621867520000|2021-05-24 14:45:20|4281.5|4281|4281.5|4280.5|4281.5|4281|4281.5|4280.5|611
1621867530000|2021-05-24 14:45:30|4281|4281|4281.5|4281|4281.5|4281|4281|4280.5|509
1621867550000|2021-05-24 14:45:50|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|4434
1621867560000|2021-05-24 14:46:00|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280|728
1621867570000|2021-05-24 14:46:10|||||||||568
1621867580000|2021-05-24 14:46:20|4280.5|4280|4280.5|4280|4281|4280.5|4280.5|4280|909
1621867590000|2021-05-24 14:46:30|4281|4280.5|4281|4280|4281|4280.5|4281|4280|511
1621867600000|2021-05-24 14:46:40|4280.5|4280.5|4280.5|4280|4280.5|4280.5|4280.5|4280|933
1621867610000|2021-05-24 14:46:50|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|243
1621867620000|2021-05-24 14:47:00|||||||||1350
1621867630000|2021-05-24 14:47:10|4281|4280.5|4280.5|4279.5|4281|4280.5|4280|4279.5|4831
1621867640000|2021-05-24 14:47:20|||||||||250
1621867650000|2021-05-24 14:47:30|||||||||2410
1621867660000|2021-05-24 14:47:40|4280|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|636
1621867680000|2021-05-24 14:48:00|4280||4280||4280||4280||920
1621867690000|2021-05-24 14:48:10|||||||||244
1621867700000|2021-05-24 14:48:20|4279.5|4279|4280|4279.5|4280.5|4280|4279.5|4279|8672
1621867710000|2021-05-24 14:48:30|4280.5|4280|4280.5|4280|4280.5|4280|4280|4279.5|534
1621867720000|2021-05-24 14:48:40|4281|4280.5|4281|4280|4281|4280.5|4280.5|4280|2639
1621867780000|2021-05-24 14:49:40||4280.5||4280.5||4280.5||4280.5|0
1621867790000|2021-05-24 14:49:50|4281.5|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|2362
1621867800000|2021-05-24 14:50:00||4281||4281||4281||4281|0
1621867810000|2021-05-24 14:50:10|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280.5|5231
1621867820000|2021-05-24 14:50:20|||||||||228
1621867830000|2021-05-24 14:50:30|||||||||29
1621867840000|2021-05-24 14:50:40|||||||||951
1621867850000|2021-05-24 14:50:50|||||||||448
1621867870000|2021-05-24 14:51:10|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|4463
1621867880000|2021-05-24 14:51:20|4281.5|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|6033
1621867890000|2021-05-24 14:51:30|4281|4281|4281|4280.5|4281|4281|4281|4280.5|679
1621867900000|2021-05-24 14:51:40|4280.5|4280|4281|4280|4281|4280.5|4280.5|4280|1541
1621867910000|2021-05-24 14:51:50||4280.5||4280.5||4280.5||4280.5|113
1621867920000|2021-05-24 14:52:00|||||||||1273
1621867930000|2021-05-24 14:52:10|4281.5|4281|4281.5|4281|4281.5|4281|4281|4280.5|1603
1621867940000|2021-05-24 14:52:20|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|1445
1621867950000|2021-05-24 14:52:30|4281|4280.5|4281|4280.5|4281.5|4281|4280.5|4280|4067
1621867960000|2021-05-24 14:52:40|4280.5|4280|4281|4280|4281|4280.5|4280.5|4280|1731
1621867970000|2021-05-24 14:52:50||4280.5||4280||4280.5||4280|0
1621867980000|2021-05-24 14:53:00||4280.5||4280||4280.5||4280|23
1621868020000|2021-05-24 14:53:40|4280.5|4280.5|4281|4280|4281|4280.5|4280.5|4280|991
1621868030000|2021-05-24 14:53:50|4281.5|4280.5|4281|4280.5|4281.5|4281|4281|4280.5|2610
1621868040000|2021-05-24 14:54:00|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|3143
1621868050000|2021-05-24 14:54:10|4280.5|4280|4281|4280|4281|4280|4280.5|4280|1533
1621868060000|2021-05-24 14:54:20|4280.5|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|1354
1621868070000|2021-05-24 14:54:30|4281|4280.5|4281|4280|4281|4280.5|4280.5|4280|335
1621868080000|2021-05-24 14:54:40|4281.5|4280.5|4281|4280|4281.5|4280.5|4280.5|4280|2393
1621868090000|2021-05-24 14:54:50|4280.5|4280.5|4281|4280|4281|4280.5|4280.5|4280|480
1621868100000|2021-05-24 14:55:00|4281.5|4280.5|4281.5|4281|4281.5|4281|4281|4280|2690
1621868110000|2021-05-24 14:55:10|4281|4280.5|4281.5|4280.5|4281.5|4281|4281|4280.5|2809
1621868120000|2021-05-24 14:55:20|4281|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|564
1621868130000|2021-05-24 14:55:30|4281|4281|4281|4280.5|4281.5|4281|4281|4280.5|330
1621868140000|2021-05-24 14:55:40|4281.5|4281|4281.5|4281|4281.5|4281|4281|4280.5|2589
1621868150000|2021-05-24 14:55:50|4281|4280.5|4281.5|4280.5|4281.5|4281|4281|4280.5|1746
1621868160000|2021-05-24 14:56:00|4281|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|325
1621868170000|2021-05-24 14:56:10|4281|4280|4281|4280.5|4281.5|4280.5|4280.5|4280|4719
1621868180000|2021-05-24 14:56:20|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|6621
1621868190000|2021-05-24 14:56:30|4280.5|4280|4280.5|4280|4281|4280.5|4280.5|4280|5108
1621868200000|2021-05-24 14:56:40|4281||4281||4281||4281||34
1621868210000|2021-05-24 14:56:50|4280.5||4280.5||4280.5||4280.5||2591
1621868220000|2021-05-24 14:57:00|4281|4280.5|4281|4280|4281|4280.5|4280.5|4280|3801
1621868230000|2021-05-24 14:57:10|4280.5|4279.5|4280.5|4280|4281|4280|4280|4279.5|1861
1621868240000|2021-05-24 14:57:20|4281|4280.5|4281|4280|4281|4280.5|4280.5|4280|1697
1621868250000|2021-05-24 14:57:30|4280.5||4280.5||4280.5||4280.5||783
1621868260000|2021-05-24 14:57:40|4280|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|2290
1621868270000|2021-05-24 14:57:50|4280|4279|4280|4279.5|4280|4279.5|4279.5|4279|3554
1621868280000|2021-05-24 14:58:00|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|3381
1621868290000|2021-05-24 14:58:10|4281.5|4281|4280.5|4280|4281.5|4281|4280.5|4280|2435
1621868310000|2021-05-24 14:58:30|4281|4280.5|4281.5|4280.5|4281.5|4281|4281|4280|1744
1621868330000|2021-05-24 14:58:50|4282|4281|4282|4281.5|4282|4281.5|4281.5|4280.5|729
1621868340000|2021-05-24 14:59:00|4282.5|4282|4282.5|4281.5|4282.5|4282|4282.5|4281.5|689
1621868350000|2021-05-24 14:59:10||4282||4282||4282||4282|499
1621868360000|2021-05-24 14:59:20|4283|4282.5|4283|4282.5|4283.5|4283|4282.5|4282|3479
1621868370000|2021-05-24 14:59:30|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|342
1621868380000|2021-05-24 14:59:40|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|1685
1621868390000|2021-05-24 14:59:50|4283.5|4283|4283.5|4283|4283.5|4283|4283|4282.5|739
1621868400000|2021-05-24 15:00:00|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|952
1621868410000|2021-05-24 15:00:10|4283.5|4283|4283.5|4283|4283.5|4283|4283|4282.5|770
1621868420000|2021-05-24 15:00:20|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|3125
1621868430000|2021-05-24 15:00:30|4283|4282.5|4283.5|4282.5|4283.5|4283|4283|4282.5|1309
1621868440000|2021-05-24 15:00:40|4283|4283|4283.5|4283|4283.5|4283|4283|4282.5|1209
1621868450000|2021-05-24 15:00:50|4283|4282.5|4283|4282|4283|4282.5|4282.5|4282|2534
1621868460000|2021-05-24 15:01:00|4282.5|4281.5|4282.5|4282|4283|4282|4282.5|4281.5|1257
1621868470000|2021-05-24 15:01:10|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|1357
1621868480000|2021-05-24 15:01:20|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|1543
1621868500000|2021-05-24 15:01:40|||||||||482
1621868510000|2021-05-24 15:01:50|4284|4283.5|4284|4283|4284.5|4284|4283.5|4283|5232
1621868520000|2021-05-24 15:02:00|4283.5||4284||4284||4283.5||890
1621868530000|2021-05-24 15:02:10|4283.5|4283.5|4284|4283.5|4284|4283.5|4283.5|4283|175
1621868560000|2021-05-24 15:02:40|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|1303
1621868570000|2021-05-24 15:02:50|4284|4283.5|4284|4283.5|4284.5|4284|4284|4283.5|3273
1621868580000|2021-05-24 15:03:00|4283.5|4283|4283.5|4283|4284|4283|4283.5|4283|1363
1621868600000|2021-05-24 15:03:20|||||||||98
1621868610000|2021-05-24 15:03:30|||||||||106
1621868620000|2021-05-24 15:03:40|4283|4282.5|4283|4282|4283|4282.5|4282.5|4282|5451
1621868630000|2021-05-24 15:03:50|4282.5|4281.5|4282.5|4282|4283|4282|4282|4281.5|1904
1621868640000|2021-05-24 15:04:00|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|3089
1621868650000|2021-05-24 15:04:10|4282|4281.5|4282.5|4282|4282.5|4282|4282|4281.5|416
1621868660000|2021-05-24 15:04:20|4282|4281.5|4282|4281.5|4282.5|4282|4282|4281.5|565
1621868670000|2021-05-24 15:04:30|4281.5|4281|4282|4281.5|4282|4281.5|4281.5|4281|2271
1621868690000|2021-05-24 15:04:50|4282.5|4282|4281.5|4280.5|4282.5|4282|4281|4280.5|3543
1621868700000|2021-05-24 15:05:00||4281||4281||4281||4281|7
1621868750000|2021-05-24 15:05:50|4282|4281.5|4283|4282.5|4283.5|4283|4282|4281.5|5162
1621868760000|2021-05-24 15:06:00|||||||||28
1621868770000|2021-05-24 15:06:10|4283.5|4283|4282.5|4282|4283.5|4283|4282.5|4282|2843
1621868780000|2021-05-24 15:06:20|||||||||509
1621868810000|2021-05-24 15:06:50|4282|4281.5|4282|4281.5|4282.5|4282|4282|4281.5|796
1621868820000|2021-05-24 15:07:00|||||||||659
1621868830000|2021-05-24 15:07:10|4282.5|4282|4282.5|4281.5|4282.5|4282|4282.5|4281.5|2519
1621868840000|2021-05-24 15:07:20|4282||4282||4282||4282||1150
1621868850000|2021-05-24 15:07:30|4281.5|4281|4281.5|4281|4282|4281.5|4281.5|4281|4011
1621868860000|2021-05-24 15:07:40|||||||||201
1621868880000|2021-05-24 15:08:00|4282|4281.5|4282|4281|4282|4281.5|4281.5|4281|3094
1621868900000|2021-05-24 15:08:20|4281.5||4281.5||4281.5||4281.5||2136
1621868910000|2021-05-24 15:08:30|||||||||90
1621868920000|2021-05-24 15:08:40|||||||||132
1621868930000|2021-05-24 15:08:50|||||||||137
1621868940000|2021-05-24 15:09:00|||||||||394
1621868950000|2021-05-24 15:09:10|||||||||183
1621868960000|2021-05-24 15:09:20|4281|4280.5|4280|4279.5|4281|4280.5|4280|4279.5|6987
1621868970000|2021-05-24 15:09:30|||||||||1108
1621868980000|2021-05-24 15:09:40|||||||||276
1621868990000|2021-05-24 15:09:50|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|7142
1621869000000|2021-05-24 15:10:00|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|1054
1621869010000|2021-05-24 15:10:10|4279.5|4279|4279.5|4278.5|4279.5|4279|4279.5|4278.5|2354
1621869020000|2021-05-24 15:10:20|4279|4279|4279.5|4279|4279.5|4279|4279|4279|562
1621869030000|2021-05-24 15:10:30|4279|4278.5|4278|4277.5|4279|4278.5|4278|4277.5|3932
1621869040000|2021-05-24 15:10:40|4277.5|4277|4278|4277.5|4278|4277.5|4277.5|4277|2425
1621869050000|2021-05-24 15:10:50|||||||||235
1621869060000|2021-05-24 15:11:00|4277.5|4277|4278|4277.5|4278|4277.5|4277.5|4277|550
1621869070000|2021-05-24 15:11:10|4278.5|4278|4278.5|4278|4278.5|4278|4278|4277.5|2278
1621869080000|2021-05-24 15:11:20|4278|4277.5|4278|4277|4278.5|4278|4277.5|4277|4235
1621869090000|2021-05-24 15:11:30||4277.5||4277.5||4277.5||4277.5|0
1621869110000|2021-05-24 15:11:50|4277.5|4277|4278|4277.5|4278|4277.5|4277.5|4277|662
1621869120000|2021-05-24 15:12:00|4277.5|4277|4278|4277.5|4278|4277.5|4277.5|4277|1889
1621869130000|2021-05-24 15:12:10|||||||||848
1621869140000|2021-05-24 15:12:20|4278.5||4278||4278.5||4278||556
1621869150000|2021-05-24 15:12:30|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|1033
1621869160000|2021-05-24 15:12:40|||||||||77
1621869180000|2021-05-24 15:13:00|||||||||673
1621869190000|2021-05-24 15:13:10|||||||||728
1621869210000|2021-05-24 15:13:30|4278|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|4110
1621869220000|2021-05-24 15:13:40|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|2399
1621869230000|2021-05-24 15:13:50|||||||||2138
1621869240000|2021-05-24 15:14:00|||||||||488
1621869250000|2021-05-24 15:14:10|||||||||1629
1621869260000|2021-05-24 15:14:20|||||||||627
1621869270000|2021-05-24 15:14:30|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|1167
1621869280000|2021-05-24 15:14:40|4277|4276.5|4276|4275.5|4277|4276.5|4276|4275.5|2030
1621869290000|2021-05-24 15:14:50|4276|4275|4276|4275|4276|4275|4276|4275|0
1621869300000|2021-05-24 15:15:00|4276.5|4275.5|4276|4275|4276.5|4275.5|4276|4275|0
1621869310000|2021-05-24 15:15:10|4276.5|4275.5|4276|4275|4276.5|4275.5|4276|4275|0
1621869320000|2021-05-24 15:15:20|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|0
1621869330000|2021-05-24 15:15:30|4276|4275|4276|4275|4276.5|4275.5|4276|4275|0
1621869340000|2021-05-24 15:15:40|4276.5|4275.5|4278|4277|4278|4277|4276.5|4275.5|106
1621869360000|2021-05-24 15:16:00|4278.5|4277.5|4278.5|4277.5|4279|4278|4278.5|4277.5|27
1621869370000|2021-05-24 15:16:10|4279|4278|4279|4278|4279|4278|4278.5|4277.5|0
1621869380000|2021-05-24 15:16:20|4278.5|4277.5|4278.5|4277.5|4279.5|4278.5|4278.5|4277.5|215
1621869390000|2021-05-24 15:16:30|4279|4278|4279|4278|4279|4278|4279|4278|0
1621869400000|2021-05-24 15:16:40|4278.5|4277.5|4278.5|4277.5|4279|4278|4278.5|4277.5|0
1621869410000|2021-05-24 15:16:50|4279|4278|4279|4278|4279|4278|4278.5|4277.5|0
1621869420000|2021-05-24 15:17:00|4279.5|4278.5|4279.5|4278.5|4280|4278.5|4279|4278|0
1621869430000|2021-05-24 15:17:10|4279|4278|4279.5|4278.5|4279.5|4278.5|4279|4278|0
1621869440000|2021-05-24 15:17:20|4279|4278|4279.5|4278.5|4280|4279|4279|4278|13
1621869450000|2021-05-24 15:17:30|4280|4279|4280.5|4279.5|4280.5|4279.5|4279.5|4278.5|0
1621869460000|2021-05-24 15:17:40|4280|4279|4279.5|4278.5|4280.5|4279.5|4279|4278|0
1621869470000|2021-05-24 15:17:50|4279|4278|4279|4278|4279|4278|4279|4278|0
1621869480000|2021-05-24 15:18:00|4279.5|4277.5|4278|4277|4279.5|4278|4278|4277|181
1621869490000|2021-05-24 15:18:10|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277|113
1621869500000|2021-05-24 15:18:20|4278|4277|4279|4278|4279|4278|4278|4277|0
1621869510000|2021-05-24 15:18:30|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277|33
1621869520000|2021-05-24 15:18:40|4278|4277|4278.5|4277.5|4278.5|4277.5|4278|4277|0
1621869530000|2021-05-24 15:18:50|4278|4277|4278|4277|4278.5|4277.5|4278|4277|0
1621869540000|2021-05-24 15:19:00|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277|184
1621869550000|2021-05-24 15:19:10|4278|4277|4278|4277|4278.5|4277.5|4278|4277|0
1621869560000|2021-05-24 15:19:20|4278.5|4277.5|4278|4277|4278.5|4277.5|4278|4277|0
1621869570000|2021-05-24 15:19:30|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|0
1621869590000|2021-05-24 15:19:50|4278|4277|4278|4277|4278.5|4277.5|4278|4277|0
1621869600000|2021-05-24 15:20:00|4278.5|4277.5|4278|4277|4278.5|4277.5|4277.5|4276.5|0
1621869610000|2021-05-24 15:20:10|4277.5|4276.5|4278|4277|4278|4277|4277.5|4276.5|0
1621869620000|2021-05-24 15:20:20|4277.5|4276.5|4277.5|4276.5|4278|4277|4277.5|4276.5|3
1621869630000|2021-05-24 15:20:30|4278|4277|4277.5|4276.5|4278|4277|4277.5|4276.5|0
1621869640000|2021-05-24 15:20:40|4278|4277|4277.5|4276.5|4278|4277|4277.5|4276.5|158
1621869650000|2021-05-24 15:20:50|4278|4277|4277|4276|4278|4277|4277|4276|52
1621869660000|2021-05-24 15:21:00|4277.5|4276.5|4277|4276|4277.5|4276.5|4277|4276|145
1621869670000|2021-05-24 15:21:10|4277.5|4276.5|4277.5|4276.5|4277.5|4276.5|4277|4276|217
1621869680000|2021-05-24 15:21:20|4277|4276|4278|4277|4278|4277|4277|4276|62
1621869690000|2021-05-24 15:21:30|4277.5|4276.5|4278.5|4277.5|4278.5|4277.5|4277.5|4276.5|93
1621869700000|2021-05-24 15:21:40|4278|4277|4278.5|4277.5|4278.5|4277.5|4278|4277|53
1621869710000|2021-05-24 15:21:50|4278|4277|4278.5|4277.5|4278.5|4277.5|4278|4277|0
1621869720000|2021-05-24 15:22:00|4278|4277|4278.5|4277.5|4278.5|4277.5|4278|4277|0
1621869730000|2021-05-24 15:22:10|4278|4277|4278.5|4277.5|4278.5|4277.5|4278|4277|0
1621869740000|2021-05-24 15:22:20|4278|4277|4278|4277|4279|4278|4278|4277|329
1621869750000|2021-05-24 15:22:30|4278.5|4277.5|4279|4278|4279|4278|4278|4277|0
1621869760000|2021-05-24 15:22:40|4278.5|4277.5|4279|4278|4279.5|4278.5|4278.5|4277.5|21
1621869770000|2021-05-24 15:22:50|4279.5|4277.5|4279|4278|4279.5|4278.5|4279|4277.5|0
1621869780000|2021-05-24 15:23:00|4279.5|4278.5|4280|4279|4280|4279|4279.5|4278.5|409
1621869790000|2021-05-24 15:23:10|4280.5|4279.5|4281|4280|4281|4280|4280|4279|14
1621869800000|2021-05-24 15:23:20|4280.5|4279.5|4280.5|4279.5|4281|4280|4280.5|4279.5|394
1621869810000|2021-05-24 15:23:30|4280|4279|4280|4279|4280.5|4279.5|4280|4279|250
1621869820000|2021-05-24 15:23:40|4280.5|4279.5|4279.5|4278.5|4280.5|4279.5|4279.5|4278.5|0
1621869830000|2021-05-24 15:23:50|4280|4279|4279.5|4278.5|4280|4279|4279.5|4278.5|66
1621869840000|2021-05-24 15:24:00|4280|4279|4279.5|4278.5|4280|4279|4279|4278|0
1621869850000|2021-05-24 15:24:10|4279|4278|4279.5|4278.5|4279.5|4278.5|4279|4278|0
1621869860000|2021-05-24 15:24:20|4279|4278|4279|4278|4279.5|4278.5|4279|4278|0
1621869870000|2021-05-24 15:24:30|4279.5|4278.5|4279|4278|4279.5|4278.5|4279|4278|6
1621869880000|2021-05-24 15:24:40|4279.5|4278.5|4279|4278|4279.5|4278.5|4279|4278|0
1621869890000|2021-05-24 15:24:50|4279.5|4278.5|4279|4278|4279.5|4278.5|4279|4278|0
1621869900000|2021-05-24 15:25:00|4279.5|4278.5|4279|4278|4279.5|4278.5|4279|4278|0
1621869910000|2021-05-24 15:25:10|4279.5|4278.5|4279.5|4278.5|4280.5|4279.5|4279|4278|81
1621869920000|2021-05-24 15:25:20|4280|4279|4280|4279|4280.5|4279.5|4279.5|4278.5|0
1621869930000|2021-05-24 15:25:30|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279|25
1621869940000|2021-05-24 15:25:40|4280|4279|4281|4280|4281|4280|4280|4279|0
1621869950000|2021-05-24 15:25:50|4280.5|4279.5|4280.5|4279.5|4281|4280|4280|4279|0
1621869960000|2021-05-24 15:26:00|4280|4279|4280|4279|4280.5|4279.5|4280|4279|0
1621869970000|2021-05-24 15:26:10|4280.5|4279.5|4280|4279|4280.5|4279.5|4280|4279|0
1621869980000|2021-05-24 15:26:20|4280.5|4279.5|4280|4279|4280.5|4279.5|4280|4279|0
1621869990000|2021-05-24 15:26:30|4280.5|4279.5|4280|4279|4280.5|4279.5|4280|4279|2
1621870000000|2021-05-24 15:26:40|4280.5|4279.5|4281|4280|4281|4280|4280|4279|355
1621870010000|2021-05-24 15:26:50|4281.5|4280.5|4282|4281|4282.5|4281.5|4281.5|4280.5|289
1621870020000|2021-05-24 15:27:00|4282.5|4281.5|4281.5|4280.5|4282.5|4281.5|4281|4280|29
1621870030000|2021-05-24 15:27:10|4281|4280|4281.5|4280.5|4282.5|4281|4281|4280|62
1621870040000|2021-05-24 15:27:20|4282|4281|4282|4281|4282|4281|4281.5|4280.5|0
1621870050000|2021-05-24 15:27:30|4281.5|4280.5|4281|4280|4282|4281|4281|4280|128
1621870060000|2021-05-24 15:27:40|4281.5|4280.5|4281|4280|4281.5|4280.5|4280.5|4279.5|0
1621870070000|2021-05-24 15:27:50|4280.5|4279.5|4281.5|4280|4281.5|4280|4280.5|4279.5|0
1621870080000|2021-05-24 15:28:00|4281|4279.5|4281|4280|4281.5|4280|4280.5|4279.5|0
1621870090000|2021-05-24 15:28:10|4280.5|4279.5|4281.5|4280|4282|4280.5|4280.5|4279.5|132
1621870100000|2021-05-24 15:28:20|4282|4280.5|4280.5|4279|4282|4280.5|4280.5|4279|48
1621870110000|2021-05-24 15:28:30|4281|4279.5|4280.5|4279.5|4281|4280|4280.5|4279|0
1621870120000|2021-05-24 15:28:40|4281|4280|4280.5|4279.5|4281|4280|4280.5|4279.5|0
1621870130000|2021-05-24 15:28:50|4280|4279|4280|4278.5|4280.5|4279.5|4280|4278.5|302
1621870140000|2021-05-24 15:29:00|4280.5|4279.5|4281|4280|4281|4280|4280|4279|149
1621870150000|2021-05-24 15:29:10|4280.5|4279.5|4280|4279|4281|4280|4279.5|4278.5|92
1621870160000|2021-05-24 15:29:20|4279.5|4278.5|4279.5|4278.5|4280|4279|4279.5|4278.5|0
1621870170000|2021-05-24 15:29:30|4280|4279|4280|4279|4280|4279|4279.5|4278.5|0
1621870180000|2021-05-24 15:29:40|4279.5|4278.5|4280.5|4279.5|4281|4279.5|4279.5|4278.5|177
1621870190000|2021-05-24 15:29:50|4280|4279|4280.5|4279.5|4280.5|4279.5|4280|4279|178
1621926000000|2021-05-25 07:00:00|4277|4270.5|4273|4271|4277|4272|4272|4270.5|628
1621926010000|2021-05-25 07:00:10|4272.5||4272.5||4272.5||4272||63
1621926020000|2021-05-25 07:00:20|4272|4271.5|4270|4268|4275.5|4272|4269.5|4267.5|4901
1621926030000|2021-05-25 07:00:30|4269.5|4267.5|4272|4268.5|4272.5|4268.5|4269.5|4267.5|395
1621926040000|2021-05-25 07:00:40|4270||4272.5||4272.5||4270||1173
1621926050000|2021-05-25 07:00:50|4273|4269|4272.5|4269.5|4273|4269.5|4272|4269|800
1621926060000|2021-05-25 07:01:00|4273|4270|4270.5|4268.5|4273.5|4271|4270.5|4268.5|536
1621926070000|2021-05-25 07:01:10||4269||4268.5||4269||4268.5|0
1621926080000|2021-05-25 07:01:20|4270|4269|4269.5|4267.5|4271|4269|4268|4266|2227
1621926090000|2021-05-25 07:01:30|4270.5|4268|4273|4270.5|4273|4271|4270.5|4268|355
1621926100000|2021-05-25 07:01:40|4272.5|4271|4271.5|4270|4272.5|4271.5|4271.5|4270|777
1621926120000|2021-05-25 07:02:00|4273|4270.5|4273|4271|4273|4271|4273|4270|647
1621926130000|2021-05-25 07:02:10|4273.5|4271.5|4273.5|4272|4273.5|4272.5|4273|4271.5|379
1621926150000|2021-05-25 07:02:30|4274.5|4272.5|4278|4276|4278|4276|4274.5|4272.5|1278
1621926160000|2021-05-25 07:02:40|4277.5|4276.5|4276|4274.5|4277.5|4276.5|4276|4274.5|1430
1621926170000|2021-05-25 07:02:50|4275.5|4274|4274.5|4273|4275.5|4274|4274.5|4273|277
1621926180000|2021-05-25 07:03:00|4274|4273.5|4276.5|4274.5|4276.5|4274.5|4274|4273.5|0
1621926190000|2021-05-25 07:03:10|4276|4274|4276|4274.5|4276|4274.5|4275|4274|568
1621926200000|2021-05-25 07:03:20|4276.5|4275|4276.5|4275|4276.5|4275|4276|4274.5|201
1621926210000|2021-05-25 07:03:30|||||||||8
1621926220000|2021-05-25 07:03:40|4277|4275.5|4276|4274.5|4278|4276|4276|4274.5|467
1621926230000|2021-05-25 07:03:50|4276.5|4275|4277|4275|4277|4275.5|4276.5|4275|84
1621926240000|2021-05-25 07:04:00|4276.5|4274.5|4277|4275.5|4277|4275.5|4276.5|4274.5|84
1621926250000|2021-05-25 07:04:10|4277.5|4276|4277.5|4276|4278|4276.5|4277|4276|24
1621926260000|2021-05-25 07:04:20|4277|4275.5|4277.5|4275.5|4277.5|4276|4276|4275|320
1621926270000|2021-05-25 07:04:30|4277|4275|4278|4276.5|4280.5|4278|4276|4274.5|4790
1621926280000|2021-05-25 07:04:40|4279|4277|4279|4278|4279|4278|4279|4277|116
1621926290000|2021-05-25 07:04:50|4280|4278.5|4281.5|4279.5|4282|4279.5|4280|4278.5|276
1621926300000|2021-05-25 07:05:00|4281|4280|4280.5|4278.5|4281|4280|4278.5|4277.5|3737
1621926310000|2021-05-25 07:05:10|4281|4279|4283.5|4282|4283.5|4282|4280|4279|783
1621926320000|2021-05-25 07:05:20|4283|4281.5|4283.5|4282|4284|4282|4281.5|4280.5|3459
1621926330000|2021-05-25 07:05:30|4284|4281.5|4283.5|4282|4284|4282.5|4283|4281.5|1837
1621926340000|2021-05-25 07:05:40|4283|4281.5|4282.5|4281.5|4283|4282|4282.5|4281.5|1027
1621926350000|2021-05-25 07:05:50|4282|4281|4282.5|4281.5|4282.5|4281.5|4281.5|4280.5|4019
1621926360000|2021-05-25 07:06:00|4283|4282|4285.5|4284|4286|4284|4282|4281|7022
1621926370000|2021-05-25 07:06:10|4287|4284.5|4286|4284.5|4287|4285|4286|4284.5|1008
1621926380000|2021-05-25 07:06:20|4285.5|4284|4285|4284.5|4286|4284.5|4284.5|4284|4043
1621926390000|2021-05-25 07:06:30|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|2384
1621926400000|2021-05-25 07:06:40|4284|4283|4281.5|4280.5|4284|4283|4281|4280.5|4910
1621926410000|2021-05-25 07:06:50|4282|4281|4282|4281|4283|4281.5|4282|4280.5|2146
1621926420000|2021-05-25 07:07:00|4281.5|4280.5|4281|4280.5|4281.5|4280.5|4281|4280.5|854
1621926430000|2021-05-25 07:07:10|4280.5|4280|4279.5|4277.5|4280.5|4280|4279.5|4277.5|2348
1621926440000|2021-05-25 07:07:20||4278||4278||4278||4278|0
1621926450000|2021-05-25 07:07:30|4279||4279||4279||4279||237
1621926480000|2021-05-25 07:08:00|||||||||42
1621926490000|2021-05-25 07:08:10|4279.5|4278.5|4283|4282|4283.5|4282|4279.5|4278|2210
1621926500000|2021-05-25 07:08:20|4284|4282.5|4284.5|4283|4284.5|4283|4284|4282.5|363
1621926510000|2021-05-25 07:08:30||4283.5||4283.5||4283.5||4283.5|0
1621926520000|2021-05-25 07:08:40|4285.5|4284|4285.5|4284.5|4286|4284.5|4285.5|4284|249
1621926530000|2021-05-25 07:08:50|4285|4285|4287|4286|4287|4286|4285|4285|995
1621926540000|2021-05-25 07:09:00|4287.5|4286.5|4287.5|4286.5|4288.5|4287|4287|4286.5|1755
1621926550000|2021-05-25 07:09:10|4287|4286|4289|4287.5|4289|4287.5|4286.5|4285.5|7484
1621926560000|2021-05-25 07:09:20|4288.5|4287|4286|4285.5|4288.5|4287|4286|4285.5|4437
1621926570000|2021-05-25 07:09:30|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|986
1621926580000|2021-05-25 07:09:40|||||||||128
1621926590000|2021-05-25 07:09:50|4285|4284.5|4284|4282.5|4285|4284.5|4284|4282.5|1909
1621926600000|2021-05-25 07:10:00|4284.5|4283|4285|4284.5|4285.5|4284.5|4284.5|4283|537
1621926610000|2021-05-25 07:10:10|4286.5|4285|4287|4285|4288.5|4287|4285.5|4284.5|4054
1621926620000|2021-05-25 07:10:20|4286.5|4284.5|4287|4286|4287|4286|4286|4284.5|79
1621926630000|2021-05-25 07:10:30|4287.5|4286.5|4288|4286.5|4288|4286.5|4287.5|4286.5|124
1621926640000|2021-05-25 07:10:40|4288.5|4287|4287.5|4286.5|4289|4287.5|4287.5|4286.5|86
1621926650000|2021-05-25 07:10:50|4287|4286|4287.5|4286|4287.5|4286.5|4287|4285.5|1617
1621926660000|2021-05-25 07:11:00|4287||4287||4287||4287||0
1621926670000|2021-05-25 07:11:10|4288|4286.5|4289|4288|4289.5|4288|4287|4286.5|834
1621926680000|2021-05-25 07:11:20|4288.5|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|377
1621926690000|2021-05-25 07:11:30|4288|4287.5|4287|4286|4288|4287.5|4286.5|4285|4940
1621926700000|2021-05-25 07:11:40|4286.5|4286.5|4285.5|4284.5|4286.5|4286.5|4285.5|4284|1749
1621926710000|2021-05-25 07:11:50|4285|4285|4286|4285|4286|4285|4285|4285|454
1621926720000|2021-05-25 07:12:00|4286.5|4285.5|4286|4285|4287.5|4286|4286|4285|646
1621926730000|2021-05-25 07:12:10|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|573
1621926770000|2021-05-25 07:12:50|4285|4284|4285|4284|4285.5|4284.5|4284.5|4283.5|2926
1621926780000|2021-05-25 07:13:00|||||||||202
1621926790000|2021-05-25 07:13:10|4285.5|4284.5|4287|4286|4287|4286|4285.5|4284|717
1621926800000|2021-05-25 07:13:20|4286.5|4286.5|4287.5|4286.5|4288.5|4287|4286.5|4286|2633
1621926830000|2021-05-25 07:13:50|4287|4286|4287.5|4286.5|4287.5|4286.5|4286|4285|3882
1621926840000|2021-05-25 07:14:00|4287|4286|4287|4286|4287.5|4286.5|4287|4286|780
1621926850000|2021-05-25 07:14:10|4287.5|4286.5|4288.5|4287|4288.5|4287.5|4287.5|4286|309
1621926860000|2021-05-25 07:14:20|4289|4287.5|4289.5|4288.5|4290|4289|4288.5|4287|1396
1621926880000|2021-05-25 07:14:40|4290|4289|4292|4290.5|4292|4290.5|4290|4289|680
1621926900000|2021-05-25 07:15:00|4292.5|4291|4294.5|4293.5|4295|4293.5|4292.5|4291|822
1621926910000|2021-05-25 07:15:10|4295|4294|4295.5|4294.5|4295.5|4294.5|4295|4293.5|150
1621926920000|2021-05-25 07:15:20|4296||4296||4296||4295||210
1621926930000|2021-05-25 07:15:30|4296.5|4295|4297|4296.5|4298|4297|4295.5|4295|1442
1621926940000|2021-05-25 07:15:40|4297.5|4297|4298|4297.5|4298|4297.5|4297|4296.5|1111
1621926950000|2021-05-25 07:15:50|4297.5|4297|4296.5|4296|4297.5|4297|4296.5|4295.5|4380
1621926960000|2021-05-25 07:16:00|4296|4295.5|4295.5|4294.5|4296|4295.5|4295|4294|1749
1621926970000|2021-05-25 07:16:10|4295|4294|4295|4294|4295|4294|4295|4294|53
1621926980000|2021-05-25 07:16:20|4294.5||4295||4295||4294.5||0
1621926990000|2021-05-25 07:16:30|4294.5|4294.5|4296.5|4296|4297.5|4296|4294.5|4294.5|1341
1621927000000|2021-05-25 07:16:40|4296|4295.5|4296|4295|4297|4296|4295.5|4295|1468
1621927020000|2021-05-25 07:17:00|4296.5|4295.5|4296.5|4295|4298.5|4297|4296.5|4295|100
1621927030000|2021-05-25 07:17:10|4296|4295.5|4297.5|4296|4298|4297|4296|4295.5|1517
1621927040000|2021-05-25 07:17:20|4297||4297||4297||4297||0
1621927050000|2021-05-25 07:17:30|4296.5|4295.5|4296|4294.5|4296.5|4295.5|4295|4294.5|2235
1621927060000|2021-05-25 07:17:40|4295.5||4296||4296||4295.5||0
1621927070000|2021-05-25 07:17:50|4295.5||4295||4295.5||4295||276
1621927080000|2021-05-25 07:18:00|4294.5|4294|4294|4293|4294.5|4294|4293.5|4292|1234
1621927090000|2021-05-25 07:18:10|4294.5|4293.5|4293.5|4292.5|4294.5|4293.5|4293.5|4292.5|819
1621927100000|2021-05-25 07:18:20|4294|4293|4293.5|4293|4294|4293.5|4293|4292|1359
1621927110000|2021-05-25 07:18:30|4294|4293.5|4294|4293|4294.5|4293.5|4294|4293|962
1621927120000|2021-05-25 07:18:40|4293.5|4292.5|4293|4292|4294|4293|4292|4291|462
1621927130000|2021-05-25 07:18:50|4292.5|4291|4292|4291.5|4293|4291.5|4292|4291|51
1621927140000|2021-05-25 07:19:00|4292.5|4291|4293.5|4292|4293.5|4292|4292.5|4290.5|307
1621927150000|2021-05-25 07:19:10|4293|4291.5|4292|4291|4293.5|4292|4292|4291|747
1621927170000|2021-05-25 07:19:30|4292.5|4291.5|4294.5|4293.5|4294.5|4293.5|4292.5|4291|1854
1621927190000|2021-05-25 07:19:50|4294|4293|4293|4292.5|4294|4293.5|4293|4292.5|532
1621927200000|2021-05-25 07:20:00||4292||4292||4292||4292|350
1621927210000|2021-05-25 07:20:10|4293.5|4292.5|4294|4292.5|4294.5|4293.5|4293.5|4292.5|452
1621927220000|2021-05-25 07:20:20|4293.5|4293|4293.5|4292.5|4293.5|4293|4293.5|4292.5|0
1621927230000|2021-05-25 07:20:30|4294|4293|4293.5|4292.5|4294|4293.5|4293.5|4292.5|92
1621927240000|2021-05-25 07:20:40|4294|4293|4295|4294.5|4295.5|4294.5|4293.5|4293|460
1621927250000|2021-05-25 07:20:50|4295.5|4295|4296.5|4295.5|4296.5|4295.5|4295.5|4295|483
1621927260000|2021-05-25 07:21:00|4296|4295|4296|4295|4296.5|4295|4295|4294.5|1659
1621927270000|2021-05-25 07:21:10|4295.5|4294.5|4295|4294.5|4296|4295|4295|4294.5|1446
1621927280000|2021-05-25 07:21:20|4295.5||4296||4296||4295.5||130
1621927290000|2021-05-25 07:21:30|4295.5|4295|4294.5|4293.5|4296|4295|4293.5|4292.5|3713
1621927300000|2021-05-25 07:21:40|4295|4294|4294|4293.5|4295.5|4294.5|4294|4293.5|287
1621927310000|2021-05-25 07:21:50|4293.5|4293|4294|4292.5|4294|4293|4293|4292.5|214
1621927320000|2021-05-25 07:22:00|4294.5|4293|4294.5|4293|4295|4294|4294|4292.5|415
1621927330000|2021-05-25 07:22:10|4294|4293.5|4293|4292.5|4294.5|4293.5|4292.5|4292|2051
1621927340000|2021-05-25 07:22:20|4292.5|4292|4292.5|4292|4293|4292.5|4292|4291.5|1269
1621927350000|2021-05-25 07:22:30|4293|4292.5|4293.5|4292|4294|4293|4293|4292|1861
1621927360000|2021-05-25 07:22:40|4293|4291.5|4291|4290|4293|4291.5|4290.5|4290|1844
1621927370000|2021-05-25 07:22:50|4291.5|4290.5|4290.5|4290|4292|4290.5|4290.5|4290|636
1621927380000|2021-05-25 07:23:00|4291.5|4290.5|4290.5|4289.5|4291.5|4290.5|4290|4289.5|816
1621927390000|2021-05-25 07:23:10|4291|4290|4291.5|4290|4291.5|4290.5|4291|4290|376
1621927400000|2021-05-25 07:23:20|4291||4291.5||4291.5||4291||0
1621927410000|2021-05-25 07:23:30|4292|4290.5|4293.5|4292.5|4294|4293|4292|4290.5|558
1621927420000|2021-05-25 07:23:40|4293|4293|4293.5|4293|4293.5|4293|4293|4293|50
1621927430000|2021-05-25 07:23:50|4293|4292.5|4293|4292|4293|4292.5|4292.5|4291.5|848
1621927440000|2021-05-25 07:24:00|4292.5|4291.5|4291.5|4290.5|4292.5|4292|4291.5|4290.5|969
1621927450000|2021-05-25 07:24:10|4291||4291||4291||4291||0
1621927460000|2021-05-25 07:24:20|4291.5|4291|4291.5|4291|4292|4291|4291.5|4291|439
1621927470000|2021-05-25 07:24:30|4292||4291.5||4292.5||4291.5||73
1621927480000|2021-05-25 07:24:40|4291|4290.5|4291|4290.5|4291.5|4290.5|4291|4290.5|893
1621927490000|2021-05-25 07:24:50|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|743
1621927500000|2021-05-25 07:25:00|4290.5||4290.5||4290.5||4290||97
1621927510000|2021-05-25 07:25:10|4291.5|4290|4291.5|4291|4291.5|4291|4291.5|4290|382
1621927520000|2021-05-25 07:25:20|4292.5|4291.5|4292|4291|4292.5|4291.5|4292|4291|141
1621927530000|2021-05-25 07:25:30|4291.5|4290.5|4291|4290.5|4291.5|4290.5|4291|4290.5|164
1621927540000|2021-05-25 07:25:40||4290||4290.5||4290.5||4290|333
1621927550000|2021-05-25 07:25:50|4290.5|4289.5|4291|4290|4291|4290|4290.5|4289.5|3
1621927560000|2021-05-25 07:26:00|4290.5|4289.5|4290|4288.5|4290.5|4289.5|4289.5|4288.5|1907
1621927570000|2021-05-25 07:26:10|4289.5|4289|4290.5|4290|4291|4290|4289|4289|679
1621927580000|2021-05-25 07:26:20|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289|43
1621927590000|2021-05-25 07:26:30|||||||||59
1621927600000|2021-05-25 07:26:40|4289.5|4289|4290|4288.5|4290|4289|4289|4288|138
1621927610000|2021-05-25 07:26:50|4289.5|4289|4289.5|4288.5|4289.5|4289.5|4289.5|4288.5|206
1621927620000|2021-05-25 07:27:00|4290|4289|4291|4289.5|4291|4290.5|4290|4288.5|473
1621927650000|2021-05-25 07:27:30|4292|4290|4292.5|4292|4293|4292.5|4292|4290|1253
1621927660000|2021-05-25 07:27:40|4292|4291.5|4292|4291|4292.5|4291.5|4292|4291|393
1621927670000|2021-05-25 07:27:50|4293|4291.5|4292.5|4291.5|4293|4292|4292.5|4291.5|360
1621927680000|2021-05-25 07:28:00|4293|4292|4293.5|4292.5|4293.5|4292.5|4293|4291.5|109
1621927690000|2021-05-25 07:28:10|4293|4292|4293|4292|4293|4292.5|4292.5|4292|881
1621927710000|2021-05-25 07:28:30|4292.5|4291.5|4293|4291.5|4293|4291.5|4292|4291|1395
1621927720000|2021-05-25 07:28:40||4292||4292||4292||4292|0
1621927730000|2021-05-25 07:28:50|4293.5|4292.5|4293.5|4293|4294|4293|4293.5|4292.5|908
1621927740000|2021-05-25 07:29:00|4293|4292.5|4293|4292|4293.5|4292.5|4292.5|4292|2347
1621927750000|2021-05-25 07:29:10|4292.5||4293||4293||4292.5||0
1621927760000|2021-05-25 07:29:20|4292.5||4293||4293||4292.5||100
1621927770000|2021-05-25 07:29:30|4292.5|4291.5|4292.5|4291.5|4293|4291.5|4292|4291.5|696
1621927780000|2021-05-25 07:29:40|4292|4291|4292.5|4291|4292.5|4291.5|4291.5|4291|1379
1621927790000|2021-05-25 07:29:50|4292|4291.5|4293|4292.5|4293|4292.5|4292|4291.5|327
1621927800000|2021-05-25 07:30:00|4293.5|4292|4293|4292.5|4293.5|4292.5|4293|4292|177
1621927810000|2021-05-25 07:30:10|4293.5||4293.5||4293.5||4293.5||13
1621927820000|2021-05-25 07:30:20|4293||4293||4293||4293||0
1621927830000|2021-05-25 07:30:30|4292.5|4292|4292|4291|4292.5|4292|4291|4290.5|1503
1621927840000|2021-05-25 07:30:40|4291.5|4291.5|4292|4291|4292|4291.5|4291.5|4291|100
1621927850000|2021-05-25 07:30:50|4292.5|4291.5|4292.5|4291.5|4293|4292|4292.5|4291.5|525
1621927860000|2021-05-25 07:31:00|4293|4292|4293|4291.5|4293|4292|4293|4291.5|70
1621927870000|2021-05-25 07:31:10|4292.5|4292|4293|4291.5|4293|4292|4292.5|4291.5|231
1621927900000|2021-05-25 07:31:40|4292.5|4292|4293|4291.5|4293|4292|4292.5|4291.5|102
1621927910000|2021-05-25 07:31:50|4292.5|4292|4293|4292.5|4293|4292.5|4292.5|4291.5|298
1621927920000|2021-05-25 07:32:00|4293.5|4293|4294.5|4293.5|4295.5|4294|4293.5|4293|988
1621927930000|2021-05-25 07:32:10|4295|4294|4295.5|4294.5|4295.5|4295|4294.5|4294|364
1621927940000|2021-05-25 07:32:20||4295||4295||4295||4295|0
1621927950000|2021-05-25 07:32:30|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295.5|442
1621927960000|2021-05-25 07:32:40|4297||4296.5||4297||4296.5||1
1621927970000|2021-05-25 07:32:50|4296|4295|4295.5|4294.5|4296.5|4295|4295.5|4294.5|3125
1621927980000|2021-05-25 07:33:00|4296|4295|4296|4295|4296.5|4295|4295.5|4294.5|59
1621927990000|2021-05-25 07:33:10|4295.5|4294.5|4296.5|4295.5|4297|4295.5|4295|4294.5|200
1621928000000|2021-05-25 07:33:20|4296|4296|4298|4296.5|4298.5|4297|4296|4296|1007
1621928010000|2021-05-25 07:33:30|4297.5|4297|4298.5|4297.5|4299|4298|4297|4297|3628
1621928020000|2021-05-25 07:33:40|4298|4298|4298|4297|4298|4298|4297.5|4296.5|1299
1621928030000|2021-05-25 07:33:50|4298.5|4297.5|4298.5|4297.5|4298.5|4298|4298|4297|505
1621928040000|2021-05-25 07:34:00|4298|4297|4298|4297.5|4298.5|4297.5|4297.5|4297|762
1621928050000|2021-05-25 07:34:10|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|754
1621928060000|2021-05-25 07:34:20|4298||4298||4298||4297.5||268
1621928070000|2021-05-25 07:34:30|4298.5|4297.5|4299.5|4298.5|4299.5|4298.5|4298.5|4297.5|252
1621928080000|2021-05-25 07:34:40|4299|4298|4298.5|4297.5|4299|4298|4298.5|4297.5|50
1621928090000|2021-05-25 07:34:50|||||||||59
1621928100000|2021-05-25 07:35:00|4298|4297|4295.5|4295|4298.5|4297|4295|4294.5|10934
1621928110000|2021-05-25 07:35:10|4296.5|4295.5|4296.5|4295|4296.5|4295.5|4296|4295|109
1621928120000|2021-05-25 07:35:20|4297|4295.5|4296|4295|4297|4296|4296|4295|385
1621928130000|2021-05-25 07:35:30|4295.5|4294.5|4294|4293.5|4295.5|4294.5|4294|4293.5|1815
1621928140000|2021-05-25 07:35:40|4294.5|4294|4295.5|4294|4295.5|4294|4294.5|4293.5|241
1621928150000|2021-05-25 07:35:50||4294.5||4294||4294.5||4294|59
1621928160000|2021-05-25 07:36:00|4295||4295.5||4295.5||4295||0
1621928170000|2021-05-25 07:36:10|4295|4294.5|4295|4294|4296|4294.5|4295|4294|19
1621928180000|2021-05-25 07:36:20|4294.5||4294.5||4295||4294.5||250
1621928190000|2021-05-25 07:36:30|4295|4293.5|4294.5|4293.5|4295|4294|4294.5|4293.5|1196
1621928210000|2021-05-25 07:36:50|4295|4294|4296.5|4295.5|4297|4296|4295|4294|424
1621928220000|2021-05-25 07:37:00|4297||4296.5||4297||4296.5||154
1621928250000|2021-05-25 07:37:30|4297|4296|4296.5|4296|4298|4296.5|4296.5|4296|200
1621928270000|2021-05-25 07:37:50|4297|4296.5|4297.5|4296.5|4297.5|4296.5|4297|4296.5|196
1621928280000|2021-05-25 07:38:00|4297|4296|4297|4296.5|4297|4296.5|4297|4296|150
1621928290000|2021-05-25 07:38:10|||||||||20
1621928310000|2021-05-25 07:38:30|4297.5||4297||4297.5||4297||113
1621928320000|2021-05-25 07:38:40|||||||||65
1621928330000|2021-05-25 07:38:50|4297.5|4297|4299|4298|4299|4298|4297.5|4297|525
1621928340000|2021-05-25 07:39:00|4298.5||4298.5||4298.5||4298.5||209
1621928350000|2021-05-25 07:39:10|4299|4298.5|4299.5|4299|4300|4299|4298.5|4298|1200
1621928360000|2021-05-25 07:39:20|4300|4299.5|4300|4299.5|4300|4299.5|4299.5|4299.5|906
1621928370000|2021-05-25 07:39:30|||||||||100
1621928380000|2021-05-25 07:39:40|4300.5|4300|4302|4301.5|4302.5|4301.5|4300.5|4300|4686
1621928390000|2021-05-25 07:39:50|4302.5|4302|4302.5|4301.5|4303|4302|4302|4301|1834
1621928400000|2021-05-25 07:40:00|4302|4301|4301.5|4301|4302|4301|4301.5|4300|1270
1621928410000|2021-05-25 07:40:10|4301|4300.5|4301.5|4301|4301.5|4301|4301|4300.5|415
1621928420000|2021-05-25 07:40:20|||||||||2
1621928430000|2021-05-25 07:40:30|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|541
1621928440000|2021-05-25 07:40:40|4301|4300.5|4301.5|4300.5|4302.5|4301|4301|4300.5|3185
1621928450000|2021-05-25 07:40:50|4301|4300|4302|4301.5|4302|4301.5|4300.5|4300|3257
1621928460000|2021-05-25 07:41:00|4301.5|4301|4301.5|4300.5|4302|4301|4301.5|4300.5|1600
1621928470000|2021-05-25 07:41:10|4302|4301|4302|4301|4302.5|4301.5|4302|4301|356
1621928480000|2021-05-25 07:41:20|4301.5|4301.5|4301|4300|4301.5|4301.5|4301|4300|1086
1621928490000|2021-05-25 07:41:30|4300.5|4299.5|4300.5|4299.5|4300.5|4300|4300|4298.5|1636
1621928500000|2021-05-25 07:41:40|4300|4299|4299|4298.5|4300|4299.5|4299|4298|496
1621928510000|2021-05-25 07:41:50|4299.5|4298|4300|4299|4300.5|4299|4299.5|4298|296
1621928520000|2021-05-25 07:42:00|4299.5||4299.5||4299.5||4299.5||0
1621928530000|2021-05-25 07:42:10||4298.5||4298.5||4298.5||4298.5|319
1621928540000|2021-05-25 07:42:20|4299||4299||4299||4299||0
1621928550000|2021-05-25 07:42:30|4298.5|4298|4298.5|4297.5|4299|4298|4298|4297|1905
1621928560000|2021-05-25 07:42:40|4298|4298|4299.5|4299|4300|4299.5|4298|4297.5|2841
1621928570000|2021-05-25 07:42:50|4300||4300||4300.5||4300||0
1621928580000|2021-05-25 07:43:00|4300.5|4299.5|4301|4300|4301.5|4300|4300.5|4299.5|100
1621928590000|2021-05-25 07:43:10|4300.5|4299.5|4300.5|4299.5|4300.5|4299.5|4299.5|4299|1421
1621928600000|2021-05-25 07:43:20|4300|4299|4300.5|4299.5|4301|4299.5|4300|4299|172
1621928620000|2021-05-25 07:43:40|||||||||1044
1621928630000|2021-05-25 07:43:50|||||||||100
1621928640000|2021-05-25 07:44:00|4300|4299|4298|4297.5|4300.5|4299.5|4297.5|4296.5|3701
1621928650000|2021-05-25 07:44:10|4297.5|4297|4297.5|4296.5|4297.5|4297|4297.5|4296.5|0
1621928660000|2021-05-25 07:44:20|4297|4296|4297.5|4296.5|4297.5|4296.5|4296.5|4295.5|414
1621928670000|2021-05-25 07:44:30|||||||||375
1621928680000|2021-05-25 07:44:40|4297|4296|4297|4296|4297.5|4296|4296.5|4296|1041
1621928690000|2021-05-25 07:44:50|4296.5||4296.5||4297||4296.5||126
1621928700000|2021-05-25 07:45:00|4297|4296.5|4297|4296|4297.5|4297|4297|4296|411
1621928710000|2021-05-25 07:45:10|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|32
1621928720000|2021-05-25 07:45:20|4298|4297|4298.5|4297.5|4298.5|4298|4298|4297|186
1621928730000|2021-05-25 07:45:30|4298|4297|4298|4297|4298.5|4297.5|4297.5|4297|670
1621928750000|2021-05-25 07:45:50|4297.5|4296.5|4297.5|4296.5|4298|4297|4297|4296.5|1908
1621928770000|2021-05-25 07:46:10|4297|4296|4296.5|4295.5|4297|4296|4296.5|4295.5|103
1621928780000|2021-05-25 07:46:20|4297||4296||4297||4296||0
1621928790000|2021-05-25 07:46:30|4296.5|4295|4295|4294|4296.5|4295|4295|4294|592
1621928800000|2021-05-25 07:46:40|||||||||8
1621928810000|2021-05-25 07:46:50|4294.5||4295||4295||4294.5||0
1621928820000|2021-05-25 07:47:00|4294.5||4295||4295||4294.5||225
1621928830000|2021-05-25 07:47:10|||||||||100
1621928840000|2021-05-25 07:47:20|4295.5|4294.5|4296.5|4295.5|4296.5|4295.5|4295.5|4294.5|497
1621928850000|2021-05-25 07:47:30|4296|4295|4297|4296|4297|4296|4295.5|4295|1595
1621928860000|2021-05-25 07:47:40|4297.5|4296.5|4298|4297.5|4299|4298.5|4297.5|4296.5|534
1621928870000|2021-05-25 07:47:50|4297.5|4297|4298|4297|4298.5|4297.5|4297.5|4297|1912
1621928880000|2021-05-25 07:48:00||4297.5||4297.5||4297.5||4297.5|0
1621928890000|2021-05-25 07:48:10|4298.5|4297|4297.5|4297|4298.5|4297.5|4297.5|4297|305
1621928900000|2021-05-25 07:48:20|4297|4296.5|4297|4296.5|4297.5|4296.5|4297|4296|899
1621928910000|2021-05-25 07:48:30||4296||4296.5||4296.5||4296|25
1621928920000|2021-05-25 07:48:40|4296.5|4296|4297|4296|4297|4296.5|4296.5|4296|67
1621928930000|2021-05-25 07:48:50|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|214
1621928940000|2021-05-25 07:49:00|4296|4295|4295.5|4294.5|4296|4295.5|4295|4294|1040
1621928950000|2021-05-25 07:49:10|4295|4294|4295|4294|4295.5|4294|4295|4293.5|565
1621928960000|2021-05-25 07:49:20|4294.5|4293.5|4294|4293|4294.5|4293.5|4294|4292.5|0
1621928970000|2021-05-25 07:49:30|4294.5||4294.5||4294.5||4294||0
1621928980000|2021-05-25 07:49:40|4294||4294.5||4294.5||4294||0
1621928990000|2021-05-25 07:49:50|4294|4292.5|4294|4293|4294|4293|4293|4292|974
1621929000000|2021-05-25 07:50:00|4293.5|4292.5|4294|4293|4294|4293.5|4293|4292.5|630
1621929010000|2021-05-25 07:50:10||4293.5||4293.5||4293.5||4293.5|190
1621929030000|2021-05-25 07:50:30|4293.5|4293|4292.5|4291.5|4293.5|4293|4292.5|4291.5|787
1621929050000|2021-05-25 07:50:50|4293|4292|4292.5|4291.5|4293|4292|4292.5|4291.5|365
1621929060000|2021-05-25 07:51:00|4293||4292.5||4293||4292||104
1621929070000|2021-05-25 07:51:10|||||||||140
1621929080000|2021-05-25 07:51:20|4292|4292|4292|4291.5|4292|4292|4292|4291.5|131
1621929090000|2021-05-25 07:51:30|4291.5|4291|4292|4291|4292.5|4291|4291|4290|2201
1621929100000|2021-05-25 07:51:40|4291.5|4291.5|4292.5|4291.5|4293|4292|4291.5|4291.5|951
1621929110000|2021-05-25 07:51:50|4293|4292|4292.5|4292|4293|4292|4292.5|4292|362
1621929120000|2021-05-25 07:52:00|4293|4291.5|4292.5|4291.5|4293|4292|4291.5|4291|3026
1621929130000|2021-05-25 07:52:10|4292||4292.5||4292.5||4292||0
1621929140000|2021-05-25 07:52:20|4292|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|336
1621929150000|2021-05-25 07:52:30|4292|4291|4291.5|4291|4292|4291|4291.5|4291|387
1621929160000|2021-05-25 07:52:40|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|139
1621929170000|2021-05-25 07:52:50|||||||||1
1621929190000|2021-05-25 07:53:10|4290.5|4290|4291|4290|4291|4290|4290|4289.5|779
1621929200000|2021-05-25 07:53:20|4290.5||4291||4291||4290.5||0
1621929210000|2021-05-25 07:53:30|4291.5|4290.5|4291.5|4290.5|4291.5|4291|4291|4290.5|256
1621929220000|2021-05-25 07:53:40|4291||4291||4291.5||4291||100
1621929230000|2021-05-25 07:53:50|4290.5|4290|4291|4290|4291|4290.5|4290.5|4290|539
1621929240000|2021-05-25 07:54:00|4290.5|4289.5|4290|4289|4290.5|4289.5|4289.5|4288.5|458
1621929250000|2021-05-25 07:54:10|4289.5||4289.5||4289.5||4289.5||0
1621929260000|2021-05-25 07:54:20|4290|4289.5|4291|4290|4291.5|4290.5|4290|4289.5|287
1621929270000|2021-05-25 07:54:30|4290.5|4289.5|4290.5|4289.5|4291|4290|4290|4289.5|571
1621929280000|2021-05-25 07:54:40|4290|4289|4290|4289|4290|4289|4289|4288.5|679
1621929290000|2021-05-25 07:54:50|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|0
1621929300000|2021-05-25 07:55:00|4290|4289|4289.5|4288.5|4290.5|4289|4289.5|4288.5|189
1621929310000|2021-05-25 07:55:10|4289|4288|4289|4288|4289.5|4288|4288|4287|0
1621929320000|2021-05-25 07:55:20|4289.5||4289||4289.5||4289||0
1621929330000|2021-05-25 07:55:30|4289.5|4288.5|4290.5|4289|4290.5|4289.5|4289.5|4288.5|610
1621929340000|2021-05-25 07:55:40|4290||4290||4290||4290||0
1621929350000|2021-05-25 07:55:50|4290.5|4289.5|4290.5|4289.5|4290.5|4290|4290.5|4289.5|302
1621929360000|2021-05-25 07:56:00|4290|4289|4290|4289|4290|4289|4289.5|4289|447
1621929370000|2021-05-25 07:56:10|4289.5||4289.5||4289.5||4289.5||240
1621929380000|2021-05-25 07:56:20|4289|4288.5|4289.5|4288|4289.5|4288.5|4289|4288|752
1621929390000|2021-05-25 07:56:30|4290|4288.5|4290|4289|4290|4289.5|4290|4288.5|28
1621929400000|2021-05-25 07:56:40|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|200
1621929420000|2021-05-25 07:57:00|4290|4289|4289.5|4288.5|4290|4289.5|4289|4288.5|431
1621929430000|2021-05-25 07:57:10|4290|4289|4290.5|4290|4291|4290|4289.5|4288.5|187
1621929440000|2021-05-25 07:57:20|4290|4289.5|4290|4289|4290|4289.5|4290|4289|56
1621929450000|2021-05-25 07:57:30|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290.5|4289|0
1621929460000|2021-05-25 07:57:40|4290|4290|4290.5|4289.5|4290.5|4290|4290|4289.5|0
1621929470000|2021-05-25 07:57:50|4291|4290|4292|4290.5|4292|4290.5|4291|4289.5|126
1621929480000|2021-05-25 07:58:00|4291.5||4292||4292||4291.5||0
1621929490000|2021-05-25 07:58:10|||||||||24
1621929500000|2021-05-25 07:58:20|4291.5|4291|4292|4291|4292|4291|4291.5|4291|0
1621929520000|2021-05-25 07:58:40|4292.5|4291.5|4293|4292|4293.5|4292|4292|4291.5|457
1621929530000|2021-05-25 07:58:50|4293.5||4293||4293.5||4293||7
1621929540000|2021-05-25 07:59:00|4293.5||4293.5||4293.5||4293||0
1621929550000|2021-05-25 07:59:10||4292.5||4292.5||4293||4292.5|404
1621929560000|2021-05-25 07:59:20|4293||4293||4293||4293||0
1621929570000|2021-05-25 07:59:30|4293.5|4293|4293.5|4292.5|4293.5|4293|4293.5|4292.5|130
1621929580000|2021-05-25 07:59:40|4293||4293.5||4293.5||4293||54
1621929600000|2021-05-25 08:00:00|4293|4292|4292.5|4291.5|4293|4292|4291.5|4290.5|3819
1621929610000|2021-05-25 08:00:10|4293||4293||4293||4293||0
1621929620000|2021-05-25 08:00:20|4293.5|4292|4294.5|4292.5|4294.5|4293.5|4293.5|4292|528
1621929630000|2021-05-25 08:00:30|4295|4293|4295|4293.5|4295|4293.5|4295|4293|0
1621929640000|2021-05-25 08:00:40|4294.5|4294|4296|4294.5|4296|4294.5|4294.5|4293.5|0
1621929650000|2021-05-25 08:00:50|4296.5|4295|4297.5|4296.5|4297.5|4296.5|4296.5|4295|537
1621929660000|2021-05-25 08:01:00||4297||4297||4297||4297|0
1621929670000|2021-05-25 08:01:10|4297|4296.5|4297.5|4296.5|4298.5|4297|4297|4296|2099
1621929680000|2021-05-25 08:01:20|4298|4297|4297.5|4296.5|4298|4297|4297|4296.5|50
1621929690000|2021-05-25 08:01:30|4297|4296|4297|4295.5|4297.5|4296|4296.5|4295.5|2510
1621929700000|2021-05-25 08:01:40|4296.5||4296||4296.5||4296||0
1621929710000|2021-05-25 08:01:50|4296.5|4296|4297|4296.5|4297|4296.5|4296.5|4296|447
1621929720000|2021-05-25 08:02:00|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|1079
1621929730000|2021-05-25 08:02:10|4295.5|4295|4295|4294.5|4296|4295.5|4295|4294.5|3
1621929740000|2021-05-25 08:02:20|4294.5|4294|4294.5|4293.5|4295|4294.5|4294.5|4293.5|1896
1621929750000|2021-05-25 08:02:30|4294|4293|4294.5|4293.5|4295.5|4294.5|4293.5|4292.5|1243
1621929760000|2021-05-25 08:02:40|4294|4293|4294.5|4293.5|4294.5|4293.5|4294|4293|941
1621929770000|2021-05-25 08:02:50|4294||4294.5||4294.5||4294||20
1621929780000|2021-05-25 08:03:00|4294||4294||4294.5||4294||0
1621929800000|2021-05-25 08:03:20|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|1424
1621929810000|2021-05-25 08:03:30|4293|4292.5|4293|4292|4293|4292.5|4293|4292|298
1621929820000|2021-05-25 08:03:40|4293.5|4292.5|4294|4293|4294|4293.5|4293|4292.5|2292
1621929840000|2021-05-25 08:04:00|4293.5|4293.5|4294|4293.5|4295|4294|4293.5|4293.5|805
1621929850000|2021-05-25 08:04:10|||||||||16
1621929880000|2021-05-25 08:04:40|4294.5|4294|4294.5|4294|4295.5|4294.5|4294.5|4294|2148
1621929890000|2021-05-25 08:04:50|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294|100
1621929900000|2021-05-25 08:05:00|4295.5|4294|4295|4294|4295.5|4294.5|4294|4293.5|3318
1621929910000|2021-05-25 08:05:10|4294.5|4293.5|4293.5|4292.5|4295|4293.5|4293|4292|944
1621929920000|2021-05-25 08:05:20|4293|4292|4292.5|4291.5|4293.5|4292|4292.5|4291.5|563
1621929930000|2021-05-25 08:05:30|||||||||400
1621929940000|2021-05-25 08:05:40|||||||||300
1621929980000|2021-05-25 08:06:20|4292||4292||4292||4292||700
1621929990000|2021-05-25 08:06:30|4291.5|4291|4290.5|4290|4291.5|4291|4290.5|4290|1614
1621930000000|2021-05-25 08:06:40|4290|4289.5|4292|4291|4292|4291.5|4289.5|4289|2064
1621930010000|2021-05-25 08:06:50|4291.5|4290.5|4290.5|4290|4292|4291.5|4290.5|4290|2240
1621930020000|2021-05-25 08:07:00|4291|4290.5|4292|4291|4292|4291|4291|4290.5|388
1621930030000|2021-05-25 08:07:10|4291.5|4291.5|4292.5|4292|4293|4292|4291.5|4291|686
1621930040000|2021-05-25 08:07:20|4293||4293||4293||4293||0
1621930050000|2021-05-25 08:07:30|4293.5||4293||4293.5||4293||0
1621930060000|2021-05-25 08:07:40|4293.5||4293.5||4293.5||4293||528
1621930070000|2021-05-25 08:07:50|4293||4293.5||4293.5||4293||0
1621930090000|2021-05-25 08:08:10|4294|4292.5|4294|4293|4294|4293|4294|4292.5|26
1621930100000|2021-05-25 08:08:20|4293.5||4294||4294||4293.5||4
1621930110000|2021-05-25 08:08:30|4293.5|4292.5|4293.5|4292.5|4293.5|4293|4293|4292.5|1512
1621930120000|2021-05-25 08:08:40|4293||4293||4293.5||4293||157
1621930140000|2021-05-25 08:09:00|4292.5|4292|4292.5|4291.5|4293|4292|4292|4291.5|1588
1621930150000|2021-05-25 08:09:10|4292|4291|4291|4290|4292|4291|4291|4290|1103
1621930160000|2021-05-25 08:09:20|4291.5|4290.5|4291.5|4291|4292|4291.5|4291.5|4290.5|677
1621930170000|2021-05-25 08:09:30|4292||4292||4292||4291.5||0
1621930180000|2021-05-25 08:09:40|4291.5|4290.5|4291|4290.5|4292|4290.5|4291|4290.5|662
1621930190000|2021-05-25 08:09:50|4291.5|4291|4292|4291|4292.5|4291.5|4291.5|4291|1243
1621930200000|2021-05-25 08:10:00|4291.5|4290.5|4291.5|4290.5|4292|4291|4291|4290.5|552
1621930210000|2021-05-25 08:10:10|4291|4291|4290.5|4289|4291.5|4291|4290|4289|1152
1621930220000|2021-05-25 08:10:20|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|100
1621930230000|2021-05-25 08:10:30||4290||4290||4290||4290|0
1621930240000|2021-05-25 08:10:40|4291|4290.5|4291|4290|4291|4290.5|4290.5|4290|236
1621930250000|2021-05-25 08:10:50|4290.5|4289.5|4290.5|4290|4291|4290|4290|4289.5|1
1621930260000|2021-05-25 08:11:00|4290|4289.5|4290.5|4289.5|4290.5|4290|4290|4289.5|100
1621930270000|2021-05-25 08:11:10|4290|4290|4289|4288|4290.5|4290|4288|4287.5|4955
1621930280000|2021-05-25 08:11:20|4288.5|4288.5|4289.5|4289|4290|4289.5|4288.5|4288.5|325
1621930290000|2021-05-25 08:11:30|4290|4289.5|4291|4290|4291|4290|4289.5|4289|1140
1621930300000|2021-05-25 08:11:40|4291.5|4290.5|4290|4289.5|4292|4291|4290|4289.5|1772
1621930310000|2021-05-25 08:11:50|4289.5|4289|4290|4289.5|4290|4289.5|4289|4288.5|2858
1621930320000|2021-05-25 08:12:00|4290.5|4290|4291.5|4290.5|4291.5|4290.5|4290|4289.5|1173
1621930330000|2021-05-25 08:12:10|4291|4291|4291|4290.5|4291.5|4291|4291|4290.5|540
1621930340000|2021-05-25 08:12:20|4290.5|4290|4291.5|4291|4292.5|4292|4290|4289.5|4373
1621930350000|2021-05-25 08:12:30|4292|4290.5|4291|4290.5|4292|4291|4291|4290.5|1144
1621930360000|2021-05-25 08:12:40|4291.5||4291.5||4291.5||4291.5||12
1621930370000|2021-05-25 08:12:50|||||||||1
1621930380000|2021-05-25 08:13:00|4291||4291.5||4291.5||4291||0
1621930390000|2021-05-25 08:13:10|4291|4291|4291.5|4291|4291.5|4291|4291|4291|785
1621930400000|2021-05-25 08:13:20|4291|4290.5|4291.5|4290.5|4291.5|4291|4290.5|4290|1430
1621930410000|2021-05-25 08:13:30|4291||4291.5||4292||4291||0
1621930420000|2021-05-25 08:13:40|||||||||315
1621930430000|2021-05-25 08:13:50|4291||4291.5||4291.5||4291||285
1621930440000|2021-05-25 08:14:00|4292|4291|4291|4290.5|4292|4291|4291|4290.5|1019
1621930450000|2021-05-25 08:14:10|4291.5|4291|4291.5|4290.5|4291.5|4291|4291|4290.5|221
1621930460000|2021-05-25 08:14:20|4292|4291|4292|4291.5|4292.5|4292|4292|4291|1674
1621930470000|2021-05-25 08:14:30|4292.5|4291|4291|4290.5|4292.5|4291.5|4291|4290.5|9296
1621930480000|2021-05-25 08:14:40|4290.5|4290|4291|4290|4291|4290|4290|4289.5|3923
1621930490000|2021-05-25 08:14:50|4290.5||4290.5||4291||4290.5||97
1621930500000|2021-05-25 08:15:00|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|247
1621930510000|2021-05-25 08:15:10|4291.5|4291|4292.5|4291.5|4293|4292|4291|4290.5|1745
1621930520000|2021-05-25 08:15:20|4292||4292||4292||4292||0
1621930530000|2021-05-25 08:15:30|||||||||3
1621930550000|2021-05-25 08:15:50|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|132
1621930560000|2021-05-25 08:16:00|4292|4291.5|4293|4292.5|4293.5|4292.5|4292|4291.5|1170
1621930570000|2021-05-25 08:16:10|4293.5||4293||4293.5||4293||23
1621930580000|2021-05-25 08:16:20|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4292.5|1643
1621930590000|2021-05-25 08:16:30|4293|4292.5|4293|4292.5|4293.5|4293|4293|4292.5|2291
1621930600000|2021-05-25 08:16:40|4293.5|4293|4292.5|4292|4293.5|4293|4292.5|4292|3147
1621930610000|2021-05-25 08:16:50|4292|4291.5|4291.5|4290.5|4292|4291.5|4290.5|4289.5|2082
1621930630000|2021-05-25 08:17:10|4291|4290|4290.5|4289.5|4291|4290|4290|4289.5|100
1621930640000|2021-05-25 08:17:20|4290|4290|4290|4289.5|4290.5|4290|4289.5|4289|525
1621930650000|2021-05-25 08:17:30|4289.5|4288.5|4288|4287|4289.5|4288.5|4288|4287|390
1621930660000|2021-05-25 08:17:40|4287.5|4286.5|4288|4287|4288|4287|4286.5|4286|382
1621930670000|2021-05-25 08:17:50|4287.5||4288||4288||4287.5||347
1621930680000|2021-05-25 08:18:00|4288.5|4287.5|4288.5|4287.5|4288.5|4288|4288.5|4287.5|202
1621930690000|2021-05-25 08:18:10|4288|4287|4287|4286|4288.5|4287|4286.5|4286|694
1621930700000|2021-05-25 08:18:20|4286.5||4286.5||4286.5||4286.5||0
1621930710000|2021-05-25 08:18:30|4287|4286.5|4287.5|4286.5|4287.5|4286.5|4287|4286.5|211
1621930730000|2021-05-25 08:18:50|4287||4287.5||4287.5||4287||0
1621930740000|2021-05-25 08:19:00|4287||4287.5||4287.5||4287||349
1621930750000|2021-05-25 08:19:10|4287||4287||4287.5||4287||71
1621930760000|2021-05-25 08:19:20|4286.5|4286|4286.5|4285|4286.5|4286|4286|4285|823
1621930770000|2021-05-25 08:19:30|4286|4285.5|4287|4286.5|4287|4286.5|4286|4285.5|512
1621930780000|2021-05-25 08:19:40|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|1
1621930790000|2021-05-25 08:19:50|4287||4287||4287||4287||400
1621930800000|2021-05-25 08:20:00|4288|4286.5|4287.5|4287|4288|4287|4287.5|4286.5|454
1621930810000|2021-05-25 08:20:10|4288|4287.5|4288.5|4287.5|4288.5|4288|4288|4287.5|233
1621930850000|2021-05-25 08:20:50|4288||4288.5||4288.5||4288||374
1621930860000|2021-05-25 08:21:00|4288|4287|4286|4285.5|4288|4287.5|4286|4285.5|2261
1621930870000|2021-05-25 08:21:10|4285.5|4285|4285.5|4285|4286|4285|4285.5|4285|475
1621930880000|2021-05-25 08:21:20|4285|4284.5|4284.5|4284|4285|4284.5|4284.5|4283.5|235
1621930890000|2021-05-25 08:21:30|||||||||23
1621930900000|2021-05-25 08:21:40|4285|4284.5|4285.5|4285|4286.5|4285.5|4285|4284.5|791
1621930910000|2021-05-25 08:21:50|4286|4285.5|4286|4285.5|4286.5|4285.5|4285.5|4285|316
1621930920000|2021-05-25 08:22:00|4286.5|4286|4287|4286|4287.5|4286|4286|4286|351
1621930930000|2021-05-25 08:22:10|4287.5|4286.5|4288|4287|4288|4287.5|4287.5|4286.5|229
1621930940000|2021-05-25 08:22:20|4287.5|4286.5|4287|4286.5|4287.5|4286.5|4287|4286.5|258
1621930970000|2021-05-25 08:22:50|4286.5|4286|4286.5|4285.5|4286.5|4286.5|4286|4285.5|1259
1621930980000|2021-05-25 08:23:00|4287|4286|4287|4286.5|4287.5|4286.5|4287|4286|57
1621930990000|2021-05-25 08:23:10|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|0
1621931000000|2021-05-25 08:23:20|4287|4286.5|4287.5|4286.5|4287.5|4286.5|4287|4286.5|26
1621931010000|2021-05-25 08:23:30|4288|4287|4287|4286.5|4288|4287|4287|4286.5|951
1621931020000|2021-05-25 08:23:40|4286.5|4286|4288|4287.5|4288.5|4287.5|4286.5|4286|3032
1621931030000|2021-05-25 08:23:50|4288.5|4288|4288.5|4287.5|4289|4288|4287.5|4287|3532
1621931040000|2021-05-25 08:24:00|4289|4288|4289|4288.5|4289.5|4288.5|4288.5|4288|565
1621931050000|2021-05-25 08:24:10|4289.5|4289|4289.5|4289|4289.5|4289|4289|4288.5|122
1621931060000|2021-05-25 08:24:20|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4289.5|4289|751
1621931070000|2021-05-25 08:24:30|4290|4289|4289.5|4289|4290|4289.5|4289.5|4289|1694
1621931080000|2021-05-25 08:24:40|4290||4289.5||4290||4289.5||0
1621931090000|2021-05-25 08:24:50|4289|4288.5|4288.5|4287.5|4289.5|4289|4288.5|4287.5|1366
1621931100000|2021-05-25 08:25:00|4289|4288|4289.5|4288.5|4289.5|4288.5|4289|4288|37
1621931110000|2021-05-25 08:25:10|4290||4289.5||4290||4289.5||0
1621931120000|2021-05-25 08:25:20||4289||4289||4289||4289|0
1621931130000|2021-05-25 08:25:30|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|165
1621931140000|2021-05-25 08:25:40|4290||4290.5||4290.5||4290||0
1621931150000|2021-05-25 08:25:50|||||||||559
1621931160000|2021-05-25 08:26:00|4290||4290||4290.5||4290||0
1621931180000|2021-05-25 08:26:20|||||||||46
1621931190000|2021-05-25 08:26:30|4289.5|4289|4290.5|4289.5|4290.5|4290|4289.5|4289|1371
1621931210000|2021-05-25 08:26:50|4291|4290|4292|4291|4292.5|4291.5|4291|4290|1391
1621931220000|2021-05-25 08:27:00|4292.5|4291.5|4292.5|4292|4293|4292|4292|4291.5|24
1621931230000|2021-05-25 08:27:10|4293|4292.5|4294|4293|4294|4293|4293|4292.5|489
1621931250000|2021-05-25 08:27:30|4293.5|4292.5|4294|4293|4294|4293|4293|4292.5|1919
1621931260000|2021-05-25 08:27:40|4293.5|4292.5|4294.5|4293.5|4295|4293.5|4293|4292|738
1621931270000|2021-05-25 08:27:50|4295|4294|4295|4294|4295|4294.5|4295|4293.5|188
1621931280000|2021-05-25 08:28:00|4294.5|4293.5|4294|4293|4294.5|4293.5|4293.5|4293|1998
1621931290000|2021-05-25 08:28:10|4293.5|4292.5|4293.5|4293|4294|4293|4293.5|4292.5|730
1621931300000|2021-05-25 08:28:20|4294||4293.5||4294||4293.5||0
1621931310000|2021-05-25 08:28:30|4294|4292.5|4293.5|4292.5|4294|4292.5|4293|4292.5|988
1621931320000|2021-05-25 08:28:40|4294||4293.5||4294||4293.5||1336
1621931350000|2021-05-25 08:29:10|4293||4293||4293.5||4293||0
1621931360000|2021-05-25 08:29:20|4293.5||4293||4293.5||4293||21
1621931370000|2021-05-25 08:29:30|4293.5|4293|4293.5|4293|4294|4293|4293.5|4293|635
1621931390000|2021-05-25 08:29:50|4294||4294||4294||4293.5||28
1621931400000|2021-05-25 08:30:00|4293.5||4293.5||4294||4293.5||1380
1621931410000|2021-05-25 08:30:10|4294|4292.5|4293|4292|4294|4292.5|4292.5|4292|5916
1621931420000|2021-05-25 08:30:20|4292.5|4292.5|4292|4291.5|4293.5|4293|4292|4291.5|3855
1621931430000|2021-05-25 08:30:30|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|100
1621931440000|2021-05-25 08:30:40|4293|4292.5|4293|4292.5|4293.5|4292.5|4293|4292.5|913
1621931450000|2021-05-25 08:30:50|4292.5|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|680
1621931460000|2021-05-25 08:31:00|4292|4291|4291.5|4290.5|4292|4291|4290|4289|3565
1621931470000|2021-05-25 08:31:10|4292||4291.5||4292||4291.5||0
1621931480000|2021-05-25 08:31:20|4291||4291||4291.5||4291||0
1621931490000|2021-05-25 08:31:30|4291.5|4290|4291.5|4290.5|4291.5|4290.5|4290.5|4289.5|1134
1621931500000|2021-05-25 08:31:40|4291||4291||4291.5||4291||0
1621931510000|2021-05-25 08:31:50|4290.5|4290|4290.5|4290|4291|4290|4290.5|4290|548
1621931520000|2021-05-25 08:32:00|4291|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290.5|911
1621931530000|2021-05-25 08:32:10|4291|4290|4291.5|4290.5|4291.5|4290.5|4290.5|4290|754
1621931550000|2021-05-25 08:32:30|4291||4291||4291.5||4291||0
1621931560000|2021-05-25 08:32:40|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|367
1621931570000|2021-05-25 08:32:50|4290.5|4290|4291.5|4290.5|4291.5|4291|4290.5|4290|1955
1621931580000|2021-05-25 08:33:00|4291|4290|4291|4290|4291|4290.5|4290.5|4290|5280
1621931590000|2021-05-25 08:33:10|4291.5|4290.5|4290.5|4289.5|4291.5|4290.5|4289.5|4288.5|4852
1621931610000|2021-05-25 08:33:30|4290|4289|4289.5|4288.5|4290|4289|4289.5|4288.5|885
1621931620000|2021-05-25 08:33:40|4290|4289|4290.5|4289.5|4290.5|4290|4289.5|4289|127
1621931630000|2021-05-25 08:33:50|4290|4289|4289.5|4288.5|4290.5|4289|4289|4288.5|2173
1621931640000|2021-05-25 08:34:00|4289|4288|4288.5|4287.5|4289|4288|4288|4287.5|1323
1621931650000|2021-05-25 08:34:10|4289|4288|4289|4288.5|4289.5|4288.5|4289|4288|295
1621931660000|2021-05-25 08:34:20|4288.5|4288|4289|4287.5|4289|4288.5|4288.5|4287.5|1084
1621931670000|2021-05-25 08:34:30|4288.5||4288.5||4289||4288.5||0
1621931680000|2021-05-25 08:34:40|4288||4288||4288||4288||0
1621931690000|2021-05-25 08:34:50|4287.5|4287|4288|4287|4288|4287|4287|4286.5|2327
1621931700000|2021-05-25 08:35:00||4287.5||4287||4287.5||4287|0
1621931710000|2021-05-25 08:35:10|4288.5|4287.5|4288|4287|4289|4288|4288|4287|453
1621931720000|2021-05-25 08:35:20|4287.5||4287.5||4288||4287.5||27
1621931730000|2021-05-25 08:35:30|4288|4286.5|4286.5|4285.5|4288|4286.5|4286|4285.5|2305
1621931740000|2021-05-25 08:35:40|4286||4286||4286.5||4286||200
1621931760000|2021-05-25 08:36:00|4286.5|4286|4287|4286.5|4287.5|4286.5|4286.5|4286|1106
1621931770000|2021-05-25 08:36:10|4286.5|4286|4287|4286|4287.5|4286.5|4286.5|4285.5|4373
1621931790000|2021-05-25 08:36:30|4286.5||4286.5||4286.5||4286.5||0
1621931810000|2021-05-25 08:36:50|4287|4286.5|4286.5|4286|4287|4286.5|4286.5|4286|226
1621931820000|2021-05-25 08:37:00|||||||||3128
1621931830000|2021-05-25 08:37:10|4287|4286.5|4286.5|4286|4287|4286.5|4286.5|4286|1802
1621931840000|2021-05-25 08:37:20|4286|4285.5|4284.5|4284|4286|4285.5|4284.5|4283.5|4632
1621931850000|2021-05-25 08:37:30|4285|4284.5|4286|4285|4286|4285|4285|4284.5|1157
1621931860000|2021-05-25 08:37:40|4285.5||4285.5||4285.5||4285.5||0
1621931870000|2021-05-25 08:37:50|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|223
1621931880000|2021-05-25 08:38:00|4286.5|4286|4287.5|4287|4287.5|4287|4286.5|4286|1270
1621931890000|2021-05-25 08:38:10|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|1572
1621931900000|2021-05-25 08:38:20|4286.5|4286|4287|4286.5|4287|4286.5|4286.5|4286|1081
1621931910000|2021-05-25 08:38:30|4287.5|4287|4287.5|4287|4287.5|4287|4287|4286.5|2036
1621931920000|2021-05-25 08:38:40|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|1639
1621931930000|2021-05-25 08:38:50|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|658
1621931940000|2021-05-25 08:39:00|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|895
1621931950000|2021-05-25 08:39:10|4288||4288||4288||4287.5||509
1621931960000|2021-05-25 08:39:20|4287.5|4287.5|4288|4287.5|4288|4287.5|4287.5|4287.5|200
1621931970000|2021-05-25 08:39:30|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|296
1621931980000|2021-05-25 08:39:40|4289|4288.5|4289|4288.5|4289|4288.5|4288.5|4288|94
1621931990000|2021-05-25 08:39:50|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|223
1621932000000|2021-05-25 08:40:00|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|586
1621932010000|2021-05-25 08:40:10|4290|4289|4289|4288.5|4290.5|4289|4289|4288.5|2674
1621932020000|2021-05-25 08:40:20|4289.5|4289|4289.5|4288.5|4290|4289|4289|4288.5|525
1621932030000|2021-05-25 08:40:30|4289|4289|4289.5|4289|4289.5|4289|4289|4289|58
1621932040000|2021-05-25 08:40:40|4289|4288.5|4289|4288.5|4289.5|4288.5|4288|4287.5|2312
1621932050000|2021-05-25 08:40:50|4289.5||4289||4289.5||4289||521
1621932070000|2021-05-25 08:41:10|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|159
1621932080000|2021-05-25 08:41:20|4288.5|4288.5|4288|4287.5|4289|4288.5|4288|4287.5|3187
1621932090000|2021-05-25 08:41:30|4288.5||4288||4288.5||4288||405
1621932110000|2021-05-25 08:41:50|4288.5|4288|4289|4288.5|4289.5|4288.5|4288.5|4288|224
1621932120000|2021-05-25 08:42:00|4289.5||4289||4289.5||4289||59
1621932130000|2021-05-25 08:42:10|4289.5||4289.5||4289.5||4289||0
1621932140000|2021-05-25 08:42:20|4289||4289.5||4289.5||4289||0
1621932150000|2021-05-25 08:42:30|4289||4289||4289||4289||439
1621932160000|2021-05-25 08:42:40|4289.5|4288|4288.5|4288|4289.5|4288|4288.5|4288|1592
1621932170000|2021-05-25 08:42:50|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|620
1621932180000|2021-05-25 08:43:00|4289|4288.5|4288.5|4288|4289.5|4288.5|4288.5|4287.5|1092
1621932200000|2021-05-25 08:43:20|||||||||130
1621932210000|2021-05-25 08:43:30|4289|4288.5|4290|4289.5|4290|4289.5|4289|4288.5|919
1621932220000|2021-05-25 08:43:40|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|978
1621932230000|2021-05-25 08:43:50|4289.5|4289|4289.5|4289|4290|4289.5|4289.5|4288.5|2626
1621932240000|2021-05-25 08:44:00|4290|4289.5|4291|4290.5|4291.5|4291|4290|4289.5|868
1621932250000|2021-05-25 08:44:10|4291.5|4291|4292|4291|4292|4291|4291.5|4291|0
1621932260000|2021-05-25 08:44:20|4291.5||4291.5||4292||4291.5||101
1621932270000|2021-05-25 08:44:30|4291|4290.5|4291|4290|4291|4290.5|4291|4290|1156
1621932280000|2021-05-25 08:44:40|4290.5|4289.5|4290|4289|4291|4289.5|4290|4289|688
1621932290000|2021-05-25 08:44:50|4289.5||4289.5||4289.5||4289.5||0
1621932300000|2021-05-25 08:45:00|4290|4289.5|4290.5|4289.5|4290.5|4290|4290|4289.5|863
1621932310000|2021-05-25 08:45:10|4290|4290|4291|4290|4291.5|4290.5|4290|4290|1027
1621932320000|2021-05-25 08:45:20|4290.5||4290.5||4291||4290.5||0
1621932330000|2021-05-25 08:45:30|||||||||220
1621932350000|2021-05-25 08:45:50|||||||||417
1621932360000|2021-05-25 08:46:00|||||||||1
1621932370000|2021-05-25 08:46:10|||||||||28
1621932380000|2021-05-25 08:46:20|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|85
1621932390000|2021-05-25 08:46:30|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|280
1621932400000|2021-05-25 08:46:40|4290.5|4290|4291.5|4290.5|4291.5|4290.5|4290.5|4290|973
1621932410000|2021-05-25 08:46:50||4291||4290.5||4291||4290.5|0
1621932420000|2021-05-25 08:47:00|4291|4290|4291|4290.5|4291.5|4290.5|4290.5|4290|1541
1621932430000|2021-05-25 08:47:10|4291.5|4290|4290.5|4290|4291.5|4290|4290.5|4290|103
1621932440000|2021-05-25 08:47:20|4291||4291||4291||4291||1803
1621932450000|2021-05-25 08:47:30|4290.5||4290.5||4291||4290.5||282
1621932470000|2021-05-25 08:47:50|4291||4291||4291||4291||0
1621932480000|2021-05-25 08:48:00|4290.5|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|192
1621932500000|2021-05-25 08:48:20|4291|4290.5|4291.5|4291|4292|4291|4291|4290.5|67
1621932510000|2021-05-25 08:48:30|4292|4291.5|4292.5|4291.5|4292.5|4291.5|4292|4291.5|1
1621932540000|2021-05-25 08:49:00|4293|4292|4293.5|4292.5|4293.5|4292.5|4293|4292|177
1621932550000|2021-05-25 08:49:10|4293|4293|4294.5|4293.5|4294.5|4293.5|4293|4293|194
1621932560000|2021-05-25 08:49:20|4294|4294|4294.5|4294|4295|4294.5|4294|4293.5|2479
1621932570000|2021-05-25 08:49:30|4295|4294.5|4294|4293.5|4295|4294.5|4294|4293.5|812
1621932600000|2021-05-25 08:50:00|4293|4293|4293|4292|4293.5|4293|4292.5|4292|3509
1621932610000|2021-05-25 08:50:10|4292.5||4292.5||4292.5||4292.5||0
1621932620000|2021-05-25 08:50:20|||||||||636
1621932630000|2021-05-25 08:50:30|||||||||135
1621932640000|2021-05-25 08:50:40|4292|4291.5|4291.5|4291|4292|4291.5|4291|4290.5|1736
1621932650000|2021-05-25 08:50:50|4291|4290.5|4292.5|4291.5|4292.5|4291.5|4291|4290.5|438
1621932660000|2021-05-25 08:51:00|4292||4292.5||4292.5||4292||0
1621932670000|2021-05-25 08:51:10|4292||4292.5||4292.5||4292||0
1621932680000|2021-05-25 08:51:20|4292||4292||4292.5||4292||991
1621932700000|2021-05-25 08:51:40|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|621
1621932720000|2021-05-25 08:52:00|4290.5|4290|4291|4290.5|4291|4290.5|4290.5|4290|215
1621932730000|2021-05-25 08:52:10|4291.5|4291|4291.5|4290.5|4292|4291.5|4291.5|4290.5|265
1621932740000|2021-05-25 08:52:20|4291||4291||4291||4291||0
1621932760000|2021-05-25 08:52:40|4291.5||4291.5||4291.5||4291.5||661
1621932770000|2021-05-25 08:52:50|4291|4290|4290.5|4290|4291.5|4290|4290.5|4290|520
1621932790000|2021-05-25 08:53:10|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4289|754
1621932800000|2021-05-25 08:53:20|||||||||194
1621932810000|2021-05-25 08:53:30|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|34
1621932850000|2021-05-25 08:54:10|4290|4289|4290|4289|4290.5|4289.5|4289.5|4289|1857
1621932860000|2021-05-25 08:54:20|||||||||116
1621932870000|2021-05-25 08:54:30||4289.5||4289.5||4289.5||4289.5|0
1621932880000|2021-05-25 08:54:40|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|165
1621932890000|2021-05-25 08:54:50|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|1054
1621932900000|2021-05-25 08:55:00|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|70
1621932910000|2021-05-25 08:55:10|4288.5|4288|4289|4288|4289|4288|4288.5|4288|67
1621932920000|2021-05-25 08:55:20||4288.5||4288.5||4288.5||4288.5|0
1621932940000|2021-05-25 08:55:40|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|164
1621932950000|2021-05-25 08:55:50|4290.5|4290|4290.5|4290|4291|4290|4290.5|4290|465
1621932960000|2021-05-25 08:56:00|4291||4290.5||4291||4290.5||0
1621932990000|2021-05-25 08:56:30|4291|4290.5|4291|4290|4291|4290.5|4291|4290|225
1621933010000|2021-05-25 08:56:50|4290.5|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|1501
1621933020000|2021-05-25 08:57:00|||||||||30
1621933030000|2021-05-25 08:57:10|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|236
1621933040000|2021-05-25 08:57:20|4290.5|4290|4291|4290.5|4291|4290.5|4290|4289.5|367
1621933050000|2021-05-25 08:57:30|||||||||233
1621933060000|2021-05-25 08:57:40|4291.5|4290|4290.5|4290|4291.5|4290|4290.5|4290|919
1621933100000|2021-05-25 08:58:20|4291|4290.5|4291|4290|4291|4290.5|4291|4290|152
1621933110000|2021-05-25 08:58:30|4290.5||4290.5||4290.5||4290.5||165
1621933120000|2021-05-25 08:58:40|||||||||36
1621933130000|2021-05-25 08:58:50|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|37
1621933160000|2021-05-25 08:59:20|4291.5|4291|4292|4291.5|4292.5|4292|4291.5|4291|1089
1621933180000|2021-05-25 08:59:40|4292.5|4292|4292.5|4292|4293|4292|4292.5|4292|574
1621933200000|2021-05-25 09:00:00|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|1939
1621933210000|2021-05-25 09:00:10|4291|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290.5|1080
1621933220000|2021-05-25 09:00:20|4291|4290|4290.5|4289.5|4291|4290|4290|4289.5|777
1621933230000|2021-05-25 09:00:30|4290|4289|4289.5|4289|4290|4289|4289.5|4289|523
1621933240000|2021-05-25 09:00:40|4289|4288.5|4287.5|4287|4289|4288.5|4287|4286.5|2822
1621933250000|2021-05-25 09:00:50|4288||4287.5||4288||4287.5||0
1621933260000|2021-05-25 09:01:00|4287|4286.5|4287|4286.5|4287.5|4286.5|4287|4286.5|36
1621933270000|2021-05-25 09:01:10|||||||||44
1621933280000|2021-05-25 09:01:20|4287.5|4287|4287|4286.5|4287.5|4287|4287|4286.5|26
1621933290000|2021-05-25 09:01:30|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|1109
1621933300000|2021-05-25 09:01:40|4287.5|4287|4286|4285|4287.5|4287|4286|4285|1245
1621933310000|2021-05-25 09:01:50|4285.5|4285.5|4286.5|4286|4287|4286.5|4285.5|4285|1222
1621933320000|2021-05-25 09:02:00|||||||||101
1621933330000|2021-05-25 09:02:10|4287|4286.5|4287.5|4286.5|4287.5|4286.5|4287|4286.5|289
1621933340000|2021-05-25 09:02:20||4287||4287||4287||4287|24
1621933350000|2021-05-25 09:02:30|4288||4287.5||4288||4287.5||1
1621933360000|2021-05-25 09:02:40|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|1501
1621933370000|2021-05-25 09:02:50|||||||||194
1621933380000|2021-05-25 09:03:00|4288|4287.5|4289|4288.5|4289|4288.5|4288|4287.5|991
1621933390000|2021-05-25 09:03:10||4288||4288||4288||4288|0
1621933400000|2021-05-25 09:03:20|4288.5|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|90
1621933410000|2021-05-25 09:03:30|4289||4288.5||4289||4288.5||0
1621933420000|2021-05-25 09:03:40|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4286.5|1919
1621933430000|2021-05-25 09:03:50|4288|4287.5|4288.5|4287.5|4288.5|4287.5|4287.5|4287|324
1621933440000|2021-05-25 09:04:00|4288|4287|4288.5|4287|4288.5|4287|4287.5|4287|1
1621933460000|2021-05-25 09:04:20|4288||4288.5||4288.5||4288||0
1621933470000|2021-05-25 09:04:30|4289|4287.5|4289|4288.5|4289|4288.5|4289|4287.5|635
1621933480000|2021-05-25 09:04:40|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|800
1621933490000|2021-05-25 09:04:50|4290.5|4289|4290.5|4289.5|4290.5|4289.5|4290.5|4289|4
1621933500000|2021-05-25 09:05:00|4290||4290.5||4290.5||4290||3
1621933510000|2021-05-25 09:05:10|4290|4289|4289|4288|4290.5|4289|4288.5|4288|1695
1621933530000|2021-05-25 09:05:30|4289.5|4288.5|4289.5|4288.5|4289.5|4289|4289|4288.5|200
1621933540000|2021-05-25 09:05:40|4289|4288|4289|4288|4289|4288.5|4288.5|4288|290
1621933550000|2021-05-25 09:05:50|4288.5|4287.5|4288|4287.5|4288.5|4287.5|4288|4287.5|411
1621933560000|2021-05-25 09:06:00|4287.5|4287|4287|4286|4287.5|4287|4287|4286|756
1621933570000|2021-05-25 09:06:10|4286.5|4285.5|4285.5|4285|4286.5|4285.5|4285.5|4285|92
1621933580000|2021-05-25 09:06:20|||||||||100
1621933590000|2021-05-25 09:06:30|4286|4285.5|4286|4285|4286|4285.5|4286|4285|383
1621933600000|2021-05-25 09:06:40|4285.5||4286||4286||4285.5||0
1621933610000|2021-05-25 09:06:50||4285.5||4285||4285.5||4285|0
1621933640000|2021-05-25 09:07:20|4285.5||4285.5||4285.5||4285.5||0
1621933650000|2021-05-25 09:07:30|4286|4285.5|4287|4286|4287|4286|4286|4285.5|1635
1621933660000|2021-05-25 09:07:40|4286.5|4285.5|4284.5|4283.5|4286.5|4285.5|4284|4283.5|2145
1621933670000|2021-05-25 09:07:50|4284|4283|4284|4283|4284|4283|4284|4283|0
1621933680000|2021-05-25 09:08:00|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282|134
1621933690000|2021-05-25 09:08:10||4283||4283||4283||4283|0
1621933700000|2021-05-25 09:08:20|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|209
1621933710000|2021-05-25 09:08:30||4283||4283||4283||4283|0
1621933720000|2021-05-25 09:08:40|4283.5|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|738
1621933730000|2021-05-25 09:08:50|4284|4283.5|4283.5|4283|4284.5|4283.5|4283.5|4283|166
1621933740000|2021-05-25 09:09:00||4282.5||4282.5||4282.5||4282.5|873
1621933750000|2021-05-25 09:09:10||4283||4283||4283||4283|0
1621933760000|2021-05-25 09:09:20||4282.5||4283||4283||4282.5|0
1621933770000|2021-05-25 09:09:30|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|222
1621933790000|2021-05-25 09:09:50|4285|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284.5|1009
1621933800000|2021-05-25 09:10:00|4285|4284|4284|4283|4285.5|4284.5|4283|4282.5|9171
1621933810000|2021-05-25 09:10:10|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|0
1621933820000|2021-05-25 09:10:20|||||||||70
1621933840000|2021-05-25 09:10:40|4283||4283||4283||4283||280
1621933870000|2021-05-25 09:11:10|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|682
1621933910000|2021-05-25 09:11:50|||||||||149
1621933920000|2021-05-25 09:12:00|4283|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282.5|275
1621933930000|2021-05-25 09:12:10||4283||4283||4283||4283|130
1621933950000|2021-05-25 09:12:30|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|1298
1621933960000|2021-05-25 09:12:40|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|588
1621933970000|2021-05-25 09:12:50|4283||4283||4283||4283||0
1621933980000|2021-05-25 09:13:00||4282.5||4282.5||4282.5||4282|0
1621933990000|2021-05-25 09:13:10|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4282.5|104
1621934000000|2021-05-25 09:13:20|4284|4283.5|4285.5|4284.5|4285.5|4284.5|4284|4283.5|1824
1621934030000|2021-05-25 09:13:50|4285||4285||4285||4285||0
1621934040000|2021-05-25 09:14:00|4284.5|4284|4285|4284|4285|4284|4284.5|4284|853
1621934050000|2021-05-25 09:14:10|4285.5|4284.5|4284.5|4284|4285.5|4285|4284.5|4284|1900
1621934060000|2021-05-25 09:14:20|4284|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283.5|526
1621934070000|2021-05-25 09:14:30|||||||||500
1621934080000|2021-05-25 09:14:40|4284|4283|4284|4283|4284|4283|4283.5|4283|0
1621934090000|2021-05-25 09:14:50|4283.5||4283.5||4283.5||4283.5||0
1621934100000|2021-05-25 09:15:00|4283|4282.5|4283|4282|4283|4282.5|4282.5|4282|391
1621934110000|2021-05-25 09:15:10|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|311
1621934130000|2021-05-25 09:15:30|4284|4283|4284.5|4283.5|4284.5|4283.5|4283.5|4283|226
1621934140000|2021-05-25 09:15:40|4285|4284|4285|4284.5|4285|4284.5|4285|4284|66
1621934170000|2021-05-25 09:16:10|4285.5||4285.5||4285.5||4285.5||0
1621934180000|2021-05-25 09:16:20|4285||4285||4285||4285||0
1621934200000|2021-05-25 09:16:40|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|204
1621934210000|2021-05-25 09:16:50|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|434
1621934230000|2021-05-25 09:17:10|4286|4285.5|4286|4285|4286|4285.5|4286|4285|157
1621934240000|2021-05-25 09:17:20|4286.5|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|842
1621934270000|2021-05-25 09:17:50|4287|4286.5|4286.5|4286|4287|4286.5|4286.5|4286|386
1621934290000|2021-05-25 09:18:10|||||||||623
1621934310000|2021-05-25 09:18:30|||||||||303
1621934320000|2021-05-25 09:18:40|4287|4286.5|4287.5|4286.5|4287.5|4286.5|4287|4286.5|299
1621934330000|2021-05-25 09:18:50|4288|4287|4288.5|4287.5|4288.5|4287.5|4288|4287|0
1621934340000|2021-05-25 09:19:00|4288||4288||4288||4288||596
1621934360000|2021-05-25 09:19:20|||||||||59
1621934370000|2021-05-25 09:19:30|4287.5|4287|4287.5|4287|4287.5|4287|4287|4286.5|1409
1621934380000|2021-05-25 09:19:40||4286.5||4286.5||4286.5||4286.5|0
1621934390000|2021-05-25 09:19:50|4287||4287.5||4287.5||4287||0
1621934410000|2021-05-25 09:20:10|4287||4287||4287||4287||0
1621934420000|2021-05-25 09:20:20|||||||||116
1621934440000|2021-05-25 09:20:40|4286.5|4286|4287|4286|4287|4286|4286.5|4286|573
1621934450000|2021-05-25 09:20:50||4286.5||4286.5||4286.5||4286.5|0
1621934460000|2021-05-25 09:21:00||4286||4286||4286.5||4286|0
1621934470000|2021-05-25 09:21:10|||||||||25
1621934480000|2021-05-25 09:21:20|4287.5|4286.5|4287.5|4287|4287.5|4287|4287.5|4286.5|974
1621934490000|2021-05-25 09:21:30|4288|4287.5|4288|4287.5|4288.5|4287.5|4288|4287.5|118
1621934500000|2021-05-25 09:21:40|4288.5||4288.5||4288.5||4288.5||0
1621934510000|2021-05-25 09:21:50|||||||||196
1621934520000|2021-05-25 09:22:00|4288||4288.5||4288.5||4288||30
1621934530000|2021-05-25 09:22:10|||||||||100
1621934540000|2021-05-25 09:22:20|4288|4287|4287.5|4287|4288|4287|4287.5|4287|1546
1621934620000|2021-05-25 09:23:40|4288|4287.5|4289|4288.5|4289|4288.5|4288|4287.5|432
1621934650000|2021-05-25 09:24:10|4289.5||4289.5||4289.5||4289.5||461
1621934660000|2021-05-25 09:24:20|4289||4289||4289||4289||68
1621934700000|2021-05-25 09:25:00|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|455
1621934760000|2021-05-25 09:26:00|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|300
1621934780000|2021-05-25 09:26:20|4289.5|4289|4289|4288|4289.5|4289|4288.5|4288|3643
1621934800000|2021-05-25 09:26:40|4288.5|4287.5|4288|4287.5|4289|4287.5|4288|4287|176
1621934810000|2021-05-25 09:26:50||4287||4287||4287||4287|50
1621934820000|2021-05-25 09:27:00|4287.5|4286.5|4287.5|4286.5|4288|4286.5|4287|4286.5|143
1621934830000|2021-05-25 09:27:10|4287|4287|4287.5|4287|4287.5|4287|4287|4287|260
1621934880000|2021-05-25 09:28:00|||||||||440
1621934890000|2021-05-25 09:28:10|||||||||24
1621934900000|2021-05-25 09:28:20|||||||||100
1621934930000|2021-05-25 09:28:50|4288|4287.5|4289.5|4288.5|4289.5|4288.5|4288|4287.5|469
1621934940000|2021-05-25 09:29:00|4289|4288|4288|4287.5|4289.5|4288|4288|4287.5|2041
1621934950000|2021-05-25 09:29:10|||||||||125
1621934980000|2021-05-25 09:29:40|||||||||1
1621935000000|2021-05-25 09:30:00|4287.5|4287|4287|4286.5|4287.5|4287|4287|4286.5|1164
1621935010000|2021-05-25 09:30:10|4287.5|4287|4287.5|4287|4288|4287|4287.5|4287|224
1621935030000|2021-05-25 09:30:30|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|70
1621935050000|2021-05-25 09:30:50|4287.5|4287|4287|4286.5|4288|4287.5|4287|4286.5|976
1621935070000|2021-05-25 09:31:10|4287.5|4287|4287.5|4286.5|4287.5|4287|4287|4286.5|837
1621935080000|2021-05-25 09:31:20|4288|4287|4287.5|4286.5|4288|4287.5|4287|4286.5|710
1621935090000|2021-05-25 09:31:30|4287|4286|4286.5|4286|4287.5|4286|4286|4285.5|1513
1621935100000|2021-05-25 09:31:40|4287||4286.5||4287||4286.5||0
1621935110000|2021-05-25 09:31:50|4286|4285.5|4286|4285|4286.5|4285.5|4286|4285|549
1621935120000|2021-05-25 09:32:00|4285.5||4286||4286||4285.5||2
1621935130000|2021-05-25 09:32:10|4286.5|4285.5|4286.5|4286|4286.5|4286|4286.5|4285.5|96
1621935140000|2021-05-25 09:32:20|4287||4287||4287||4287||90
1621935150000|2021-05-25 09:32:30|4287.5|4286.5|4287|4286.5|4287.5|4286.5|4287|4286.5|73
1621935170000|2021-05-25 09:32:50|4287.5||4288||4288||4287.5||27
1621935180000|2021-05-25 09:33:00|4287.5|4287|4286.5|4286|4287.5|4287|4286.5|4286|3098
1621935190000|2021-05-25 09:33:10|4286|4285.5|4285.5|4285|4286.5|4285.5|4285.5|4285|1222
1621935200000|2021-05-25 09:33:20|4285|4284.5|4284.5|4284|4285.5|4284.5|4284.5|4284|375
1621935210000|2021-05-25 09:33:30|||||||||55
1621935220000|2021-05-25 09:33:40|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|26
1621935230000|2021-05-25 09:33:50|4285|4283.5|4285.5|4284.5|4285.5|4285|4285|4283.5|445
1621935260000|2021-05-25 09:34:20|4285|4284|4284.5|4284|4285.5|4284|4284.5|4284|1515
1621935280000|2021-05-25 09:34:40|4285|4284.5|4284.5|4284|4285.5|4285|4284.5|4284|515
1621935310000|2021-05-25 09:35:10|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|278
1621935320000|2021-05-25 09:35:20|4285|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284.5|651
1621935330000|2021-05-25 09:35:30|4285||4285||4285||4285||1
1621935350000|2021-05-25 09:35:50|4284.5|4284|4284.5|4284|4284.5|4284|4284|4283.5|976
1621935360000|2021-05-25 09:36:00|||||||||56
1621935380000|2021-05-25 09:36:20|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|204
1621935390000|2021-05-25 09:36:30|||||||||16
1621935400000|2021-05-25 09:36:40|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|647
1621935410000|2021-05-25 09:36:50|4286.5||4286.5||4286.5||4286.5||0
1621935420000|2021-05-25 09:37:00|4286||4286.5||4286.5||4286||0
1621935430000|2021-05-25 09:37:10|4287|4286|4287|4286|4287|4286|4287|4286|572
1621935450000|2021-05-25 09:37:30|||||||||232
1621935460000|2021-05-25 09:37:40|4286.5||4286.5||4286.5||4286.5||498
1621935480000|2021-05-25 09:38:00|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|1750
1621935510000|2021-05-25 09:38:30|||||||||219
1621935520000|2021-05-25 09:38:40|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|30
1621935540000|2021-05-25 09:39:00|||||||||222
1621935550000|2021-05-25 09:39:10|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|222
1621935560000|2021-05-25 09:39:20|4286|4285|4286|4285.5|4286|4285.5|4285.5|4285|1212
1621935570000|2021-05-25 09:39:30|4286.5||4286.5||4286.5||4286.5||0
1621935590000|2021-05-25 09:39:50|4287|4286|4287|4286|4287|4286|4287|4286|15
1621935600000|2021-05-25 09:40:00|4286.5||4287||4287||4286.5||0
1621935610000|2021-05-25 09:40:10|4286.5|4285.5|4285.5|4285|4286.5|4285.5|4285.5|4285|2163
1621935620000|2021-05-25 09:40:20|||||||||29
1621935630000|2021-05-25 09:40:30|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|264
1621935640000|2021-05-25 09:40:40|4284.5|4284|4284.5|4284|4285|4284|4284.5|4284|613
1621935650000|2021-05-25 09:40:50|4285||4284.5||4285||4284.5||145
1621935660000|2021-05-25 09:41:00|4285|4284.5|4284.5|4284|4285|4284.5|4284.5|4284|578
1621935670000|2021-05-25 09:41:10|4284|4283.5|4284|4283.5|4284.5|4284|4284|4283|233
1621935690000|2021-05-25 09:41:30|4283.5|4283|4283.5|4282.5|4283.5|4283|4283.5|4282.5|102
1621935710000|2021-05-25 09:41:50|4284|4283|4284|4283|4284|4283.5|4284|4283|315
1621935720000|2021-05-25 09:42:00|4284.5|4283.5|4285|4284|4285|4284|4284.5|4283.5|244
1621935730000|2021-05-25 09:42:10|4284.5||4284.5||4284.5||4284.5||95
1621935740000|2021-05-25 09:42:20|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284|145
1621935750000|2021-05-25 09:42:30|4285.5|4285|4286|4285|4286|4285|4285.5|4285|313
1621935760000|2021-05-25 09:42:40||4285.5||4285.5||4285.5||4285.5|14
1621935770000|2021-05-25 09:42:50|4286.5|4286|4286.5|4285.5|4286.5|4286|4286.5|4285.5|441
1621935780000|2021-05-25 09:43:00|4286|4285|4285|4284.5|4286.5|4285.5|4285|4284.5|3038
1621935810000|2021-05-25 09:43:30|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|419
1621935830000|2021-05-25 09:43:50|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|197
1621935840000|2021-05-25 09:44:00|||||||||22
1621935850000|2021-05-25 09:44:10|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4284.5|494
1621935930000|2021-05-25 09:45:30|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|162
1621935950000|2021-05-25 09:45:50|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285|649
1621935960000|2021-05-25 09:46:00|4285.5|4285|4285|4284|4285.5|4285|4284|4283.5|3368
1621935970000|2021-05-25 09:46:10|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|0
1621935980000|2021-05-25 09:46:20||4284||4283.5||4284||4283.5|290
1621935990000|2021-05-25 09:46:30|4284||4284||4284||4284||0
1621936000000|2021-05-25 09:46:40|||||||||310
1621936010000|2021-05-25 09:46:50|4283.5|4283|4284|4283|4284|4283|4283.5|4283|453
1621936020000|2021-05-25 09:47:00||4283.5||4283.5||4283.5||4283.5|0
1621936030000|2021-05-25 09:47:10|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|391
1621936060000|2021-05-25 09:47:40|4285|4284.5|4285|4284.5|4285.5|4284.5|4285|4284.5|595
1621936080000|2021-05-25 09:48:00|4284.5|4284|4284.5|4284|4285|4284|4284.5|4284|382
1621936100000|2021-05-25 09:48:20|4285|4284.5|4285|4284|4285.5|4284.5|4285|4284|472
1621936110000|2021-05-25 09:48:30|4284.5||4285||4285||4284.5||0
1621936120000|2021-05-25 09:48:40|||||||||90
1621936140000|2021-05-25 09:49:00|4284.5|4283.5|4283.5|4283|4285|4284|4283.5|4282.5|2794
1621936160000|2021-05-25 09:49:20|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|721
1621936170000|2021-05-25 09:49:30|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|302
1621936210000|2021-05-25 09:50:10|4282.5|4282|4283|4282|4283|4282.5|4282.5|4282|2001
1621936220000|2021-05-25 09:50:20|||||||||35
1621936230000|2021-05-25 09:50:30||4282.5||4282.5||4282.5||4282.5|24
1621936240000|2021-05-25 09:50:40|4283.5|4283|4283.5|4282.5|4284|4283|4283.5|4282.5|469
1621936250000|2021-05-25 09:50:50|4283||4283||4283||4283||0
1621936260000|2021-05-25 09:51:00|4282.5|4282|4282|4281.5|4283|4282|4282|4281.5|1591
1621936280000|2021-05-25 09:51:20|4281.5|4281|4282|4281.5|4282|4281.5|4281.5|4281|305
1621936290000|2021-05-25 09:51:30|||||||||96
1621936310000|2021-05-25 09:51:50|4281.5|4281|4282|4281|4282|4281.5|4281.5|4281|252
1621936330000|2021-05-25 09:52:10|4282.5|4281.5|4282|4281|4283|4282|4282|4281|1327
1621936370000|2021-05-25 09:52:50||4281.5||4281.5||4281.5||4281.5|0
1621936390000|2021-05-25 09:53:10|4282.5|4282|4283|4282|4283|4282.5|4282.5|4282|544
1621936430000|2021-05-25 09:53:50|||||||||167
1621936440000|2021-05-25 09:54:00|4282.5|4281.5|4282|4281|4282.5|4281.5|4282|4281|2652
1621936450000|2021-05-25 09:54:10||4281.5||4281.5||4281.5||4281.5|0
1621936460000|2021-05-25 09:54:20|||||||||12
1621936470000|2021-05-25 09:54:30||4281||4281||4281||4281|0
1621936480000|2021-05-25 09:54:40|4281.5|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|38
1621936500000|2021-05-25 09:55:00|||||||||211
1621936510000|2021-05-25 09:55:10|4282|4281.5|4282|4281|4282|4281.5|4281.5|4281|12
1621936520000|2021-05-25 09:55:20|4282.5|4281.5|4283|4282|4283|4282|4282.5|4281.5|974
1621936530000|2021-05-25 09:55:30||4282.5||4282.5||4282.5||4282.5|1
1621936540000|2021-05-25 09:55:40|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|277
1621936560000|2021-05-25 09:56:00|||||||||1049
1621936570000|2021-05-25 09:56:10|||||||||12
1621936580000|2021-05-25 09:56:20|||||||||200
1621936590000|2021-05-25 09:56:30|4284|4283.5|4284|4283.5|4284.5|4283.5|4284|4283.5|400
1621936620000|2021-05-25 09:57:00|4283.5|4283|4283|4282|4283.5|4283|4283|4282|2016
1621936630000|2021-05-25 09:57:10|4282.5||4283||4283||4282.5||0
1621936650000|2021-05-25 09:57:30|4282.5||4282.5||4282.5||4282.5||0
1621936700000|2021-05-25 09:58:20|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|280
1621936710000|2021-05-25 09:58:30|||||||||77
1621936720000|2021-05-25 09:58:40|||||||||71
1621936730000|2021-05-25 09:58:50|||||||||35
1621936750000|2021-05-25 09:59:10|4282.5|4282|4282.5|4282|4283|4282|4282.5|4282|618
1621936800000|2021-05-25 10:00:00|||||||||118
1621936810000|2021-05-25 10:00:10|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|1760
1621936820000|2021-05-25 10:00:20|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|405
1621936830000|2021-05-25 10:00:30|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|42
1621936840000|2021-05-25 10:00:40|4281|4280.5|4282|4281|4282|4281|4281|4280.5|757
1621936850000|2021-05-25 10:00:50||4281.5||4281.5||4281.5||4281.5|0
1621936860000|2021-05-25 10:01:00|4282.5|4282|4283.5|4283|4283.5|4283|4282.5|4282|670
1621936870000|2021-05-25 10:01:10||4282.5||4282.5||4282.5||4282.5|85
1621936890000|2021-05-25 10:01:30||4283||4283||4283||4283|0
1621936920000|2021-05-25 10:02:00|||||||||10
1621936930000|2021-05-25 10:02:10|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|1849
1621936940000|2021-05-25 10:02:20|4285|4284.5|4285.5|4285|4286|4285|4285|4284.5|740
1621936950000|2021-05-25 10:02:30|||||||||18
1621936960000|2021-05-25 10:02:40|||||||||296
1621936970000|2021-05-25 10:02:50||4284.5||4284.5||4285||4284.5|1589
1621936980000|2021-05-25 10:03:00|4285||4285||4285||4285||0
1621937010000|2021-05-25 10:03:30|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|2134
1621937020000|2021-05-25 10:03:40|4284.5||4284||4284.5||4284||37
1621937030000|2021-05-25 10:03:50|||||||||213
1621937040000|2021-05-25 10:04:00|||||||||27
1621937060000|2021-05-25 10:04:20|4284.5|4284|4284.5|4284|4284.5|4284|4284|4283.5|843
1621937080000|2021-05-25 10:04:40|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|317
1621937090000|2021-05-25 10:04:50|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|194
1621937100000|2021-05-25 10:05:00|4286|4285.5|4286|4285.5|4286.5|4285.5|4286|4285.5|521
1621937110000|2021-05-25 10:05:10|||||||||85
1621937120000|2021-05-25 10:05:20|||||||||68
1621937130000|2021-05-25 10:05:30|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|810
1621937140000|2021-05-25 10:05:40|4287|4286.5|4287.5|4286.5|4287.5|4286.5|4287|4286.5|28
1621937170000|2021-05-25 10:06:10|4288|4287|4287.5|4287|4288|4287|4287.5|4287|0
1621937180000|2021-05-25 10:06:20|4288|4287.5|4288.5|4287.5|4288.5|4288|4288|4287.5|671
1621937210000|2021-05-25 10:06:50|4288|4288|4289|4288|4289|4288|4288|4287.5|1617
1621937220000|2021-05-25 10:07:00|4288.5|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|100
1621937230000|2021-05-25 10:07:10|||||||||247
1621937240000|2021-05-25 10:07:20|4289|4288.5|4290|4289.5|4290|4289.5|4289|4288.5|323
1621937250000|2021-05-25 10:07:30|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|45
1621937260000|2021-05-25 10:07:40|||||||||10
1621937280000|2021-05-25 10:08:00|||||||||297
1621937290000|2021-05-25 10:08:10|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|1767
1621937300000|2021-05-25 10:08:20|||||||||14
1621937310000|2021-05-25 10:08:30|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|101
1621937330000|2021-05-25 10:08:50|4290.5|4290|4291|4290|4291.5|4290.5|4290.5|4290|591
1621937340000|2021-05-25 10:09:00|||||||||59
1621937350000|2021-05-25 10:09:10|||||||||1
1621937370000|2021-05-25 10:09:30|||||||||178
1621937380000|2021-05-25 10:09:40|4290.5||4290.5||4290.5||4290.5||18
1621937410000|2021-05-25 10:10:10|4290|4289.5|4290.5|4290|4290.5|4290|4289.5|4289|4111
1621937420000|2021-05-25 10:10:20|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|215
1621937430000|2021-05-25 10:10:30|4291.5||4291||4291.5||4291||0
1621937450000|2021-05-25 10:10:50|||||||||115
1621937470000|2021-05-25 10:11:10|4290.5|4290|4290|4289.5|4290.5|4290|4289.5|4289|2188
1621937490000|2021-05-25 10:11:30|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|649
1621937510000|2021-05-25 10:11:50||4289||4289.5||4289.5||4289|6
1621937540000|2021-05-25 10:12:20|4290.5|4290|4291.5|4290.5|4291.5|4290.5|4290.5|4290|542
1621937590000|2021-05-25 10:13:10|4291||4291||4291||4291||417
1621937600000|2021-05-25 10:13:20|4291.5|4291|4292|4291.5|4292.5|4292|4291.5|4291|759
1621937630000|2021-05-25 10:13:50|4292.5|4292|4293|4292|4293|4292|4292.5|4292|326
1621937650000|2021-05-25 10:14:10|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4292|4291.5|1621
1621937660000|2021-05-25 10:14:20|4293|4292|4292.5|4291.5|4293|4292|4292|4291.5|455
1621937670000|2021-05-25 10:14:30|4292|4291|4292.5|4292|4292.5|4292|4291.5|4291|1523
1621937680000|2021-05-25 10:14:40|||||||||395
1621937690000|2021-05-25 10:14:50|4293|4292.5|4293.5|4292.5|4293.5|4292.5|4293|4292.5|152
1621937700000|2021-05-25 10:15:00|4293||4293.5||4293.5||4293||0
1621937710000|2021-05-25 10:15:10|4293||4293.5||4293.5||4293||300
1621937720000|2021-05-25 10:15:20|4293||4293.5||4293.5||4293||23
1621937730000|2021-05-25 10:15:30|4293|4292|4292.5|4292|4293.5|4292|4292.5|4292|1495
1621937740000|2021-05-25 10:15:40|4292|4291.5|4292|4291|4292.5|4291.5|4291|4290.5|1844
1621937760000|2021-05-25 10:16:00|4291.5||4291.5||4291.5||4291.5||907
1621937780000|2021-05-25 10:16:20|||||||||12
1621937790000|2021-05-25 10:16:30|||||||||968
1621937820000|2021-05-25 10:17:00|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|201
1621937830000|2021-05-25 10:17:10|||||||||51
1621937860000|2021-05-25 10:17:40|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|542
1621937890000|2021-05-25 10:18:10|4291|4290.5|4289|4288.5|4291|4290.5|4289|4288|2851
1621937900000|2021-05-25 10:18:20|4288.5|4288|4289|4288.5|4289|4288.5|4288|4287.5|6156
1621937910000|2021-05-25 10:18:30|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|305
1621937920000|2021-05-25 10:18:40|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|311
1621937930000|2021-05-25 10:18:50|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|328
1621937940000|2021-05-25 10:19:00|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|709
1621937950000|2021-05-25 10:19:10|4290||4289.5||4290||4289.5||0
1621937960000|2021-05-25 10:19:20|4290|4289.5|4290.5|4290|4291|4290|4290|4289.5|116
1621937980000|2021-05-25 10:19:40|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|0
1621938000000|2021-05-25 10:20:00|||||||||157
1621938010000|2021-05-25 10:20:10|4290|4289|4289|4288.5|4290|4289|4289|4288.5|1059
1621938020000|2021-05-25 10:20:20|||||||||45
1621938030000|2021-05-25 10:20:30|4288.5|4288|4289|4288|4289|4288|4288.5|4287.5|101
1621938050000|2021-05-25 10:20:50|4288.5||4288.5||4288.5||4288.5||0
1621938060000|2021-05-25 10:21:00|||||||||23
1621938080000|2021-05-25 10:21:20|||||||||60
1621938090000|2021-05-25 10:21:30|||||||||45
1621938130000|2021-05-25 10:22:10|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|701
1621938140000|2021-05-25 10:22:20|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|1048
1621938150000|2021-05-25 10:22:30|||||||||374
1621938170000|2021-05-25 10:22:50|4289.5|4289|4290|4289|4290|4289.5|4289.5|4289|1047
1621938180000|2021-05-25 10:23:00|4290.5|4289.5|4290.5|4289.5|4290.5|4290|4290.5|4289.5|443
1621938190000|2021-05-25 10:23:10|||||||||46
1621938210000|2021-05-25 10:23:30|4290|4290|4290|4289.5|4290.5|4290|4290|4289.5|893
1621938220000|2021-05-25 10:23:40|4290.5|4289|4289|4288.5|4290.5|4289.5|4289|4288.5|2393
1621938230000|2021-05-25 10:23:50|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|27
1621938240000|2021-05-25 10:24:00|4290|4288.5|4289.5|4289|4290|4289|4289.5|4288.5|266
1621938260000|2021-05-25 10:24:20|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|94
1621938290000|2021-05-25 10:24:50||4289||4288.5||4289||4288.5|0
1621938300000|2021-05-25 10:25:00|4289|4288|4289|4288|4289.5|4288|4288.5|4288|1593
1621938320000|2021-05-25 10:25:20||4288.5||4288.5||4288.5||4288.5|0
1621938340000|2021-05-25 10:25:40||4288||4288||4288||4288|123
1621938350000|2021-05-25 10:25:50|4288.5||4288.5||4288.5||4288.5||2
1621938370000|2021-05-25 10:26:10|||||||||200
1621938380000|2021-05-25 10:26:20|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|413
1621938400000|2021-05-25 10:26:40|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|311
1621938420000|2021-05-25 10:27:00|||||||||107
1621938480000|2021-05-25 10:28:00|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|1278
1621938520000|2021-05-25 10:28:40|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|1030
1621938530000|2021-05-25 10:28:50|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|526
1621938550000|2021-05-25 10:29:10|||||||||70
1621938560000|2021-05-25 10:29:20|||||||||395
1621938570000|2021-05-25 10:29:30|||||||||98
1621938580000|2021-05-25 10:29:40|||||||||540
1621938590000|2021-05-25 10:29:50|4288.5|4288|4288.5|4287.5|4289|4288|4288|4287.5|2477
1621938600000|2021-05-25 10:30:00|4288|4287|4287.5|4287|4288|4287|4287.5|4286.5|932
1621938620000|2021-05-25 10:30:20|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|121
1621938630000|2021-05-25 10:30:30|4286|4285.5|4286|4285.5|4286.5|4285.5|4286|4285.5|135
1621938650000|2021-05-25 10:30:50|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|557
1621938660000|2021-05-25 10:31:00|4285|4284.5|4284.5|4284|4285|4284.5|4284.5|4284|2543
1621938670000|2021-05-25 10:31:10|4284|4283.5|4285.5|4284.5|4285.5|4284.5|4284|4283.5|1526
1621938690000|2021-05-25 10:31:30||4285||4285||4285||4284.5|0
1621938700000|2021-05-25 10:31:40|4286|4284.5|4285.5|4284.5|4286|4284.5|4285.5|4284.5|193
1621938710000|2021-05-25 10:31:50||4285||4284.5||4285||4284.5|0
1621938720000|2021-05-25 10:32:00|4285||4285.5||4285.5||4285||235
1621938730000|2021-05-25 10:32:10||4285||4285||4285||4285|0
1621938760000|2021-05-25 10:32:40|4285|4284.5|4285|4284.5|4285.5|4284.5|4285|4284.5|882
1621938770000|2021-05-25 10:32:50|4284.5|4284|4284|4283.5|4285|4284.5|4284|4283.5|829
1621938800000|2021-05-25 10:33:20|4283.5|4283|4283.5|4283|4284|4283|4283.5|4283|381
1621938820000|2021-05-25 10:33:40|4283|4282.5|4283|4282|4283|4282.5|4282.5|4282|1228
1621938830000|2021-05-25 10:33:50|4283.5|4282.5|4283|4282.5|4283.5|4282.5|4283|4282.5|0
1621938840000|2021-05-25 10:34:00|||||||||31
1621938860000|2021-05-25 10:34:20|4283.5|4283|4284|4283|4284|4283.5|4283.5|4283|1190
1621938870000|2021-05-25 10:34:30|4283.5||4283.5||4283.5||4283.5||0
1621938890000|2021-05-25 10:34:50|||||||||139
1621938900000|2021-05-25 10:35:00|||||||||61
1621938910000|2021-05-25 10:35:10|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|1178
1621938920000|2021-05-25 10:35:20|4285|4284.5|4285|4284.5|4285.5|4284.5|4285|4284.5|334
1621938930000|2021-05-25 10:35:30|4285.5||4285||4285.5||4285||500
1621938950000|2021-05-25 10:35:50|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|1310
1621938970000|2021-05-25 10:36:10|4285|4284.5|4285|4284|4285|4284.5|4284.5|4284|449
1621938990000|2021-05-25 10:36:30|4284.5||4284.5||4285||4284.5||0
1621939030000|2021-05-25 10:37:10|4284|4283.5|4284.5|4283.5|4284.5|4283.5|4283.5|4283|1222
1621939040000|2021-05-25 10:37:20|4285|4284|4285|4284|4285|4284.5|4285|4283.5|579
1621939050000|2021-05-25 10:37:30|4284.5||4284.5||4284.5||4284.5||415
1621939060000|2021-05-25 10:37:40|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|654
1621939070000|2021-05-25 10:37:50|4285|4284.5|4285.5|4284.5|4285.5|4285|4285|4284.5|913
1621939080000|2021-05-25 10:38:00|||||||||34
1621939090000|2021-05-25 10:38:10|4285||4285||4285.5||4285||100
1621939100000|2021-05-25 10:38:20|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|1190
1621939120000|2021-05-25 10:38:40|||||||||100
1621939140000|2021-05-25 10:39:00|4284|4283.5|4285|4284|4285|4284.5|4284|4283.5|1264
1621939160000|2021-05-25 10:39:20||4284.5||4284||4284.5||4284|0
1621939170000|2021-05-25 10:39:30||4284.5||4284.5||4284.5||4284|0
1621939180000|2021-05-25 10:39:40||4284||4284.5||4284.5||4284|513
1621939190000|2021-05-25 10:39:50|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|1801
1621939200000|2021-05-25 10:40:00|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|510
1621939210000|2021-05-25 10:40:10|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|480
1621939220000|2021-05-25 10:40:20|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|787
1621939260000|2021-05-25 10:41:00|4282|4281.5|4282.5|4281.5|4282.5|4282|4282|4281.5|686
1621939270000|2021-05-25 10:41:10||4282||4282||4282||4282|0
1621939280000|2021-05-25 10:41:20|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|312
1621939290000|2021-05-25 10:41:30|4284|4283.5|4283.5|4283|4284.5|4283.5|4283.5|4283|522
1621939300000|2021-05-25 10:41:40|4283|4282.5|4283|4282|4283|4282.5|4283|4282|588
1621939340000|2021-05-25 10:42:20|4282.5||4282.5||4282.5||4282.5||0
1621939350000|2021-05-25 10:42:30|4283|4281.5|4283|4282.5|4283.5|4282.5|4283|4281.5|872
1621939370000|2021-05-25 10:42:50|4283.5|4283|4284|4283|4284|4283|4283.5|4283|260
1621939380000|2021-05-25 10:43:00|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|167
1621939390000|2021-05-25 10:43:10|4284||4284||4284||4284||228
1621939430000|2021-05-25 10:43:50|||||||||1710
1621939450000|2021-05-25 10:44:10|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|1386
1621939460000|2021-05-25 10:44:20|||||||||60
1621939470000|2021-05-25 10:44:30|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|1213
1621939490000|2021-05-25 10:44:50|4284.5|4284|4285|4284.5|4285|4284.5|4284.5|4284|617
1621939500000|2021-05-25 10:45:00|4285.5|4285|4286.5|4285.5|4287|4286|4285.5|4285|3123
1621939510000|2021-05-25 10:45:10|||||||||66
1621939520000|2021-05-25 10:45:20|4286||4286||4286||4286||693
1621939530000|2021-05-25 10:45:30|4285.5|4285|4284.5|4284|4285.5|4285|4284.5|4284|2411
1621939550000|2021-05-25 10:45:50|4285|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284.5|535
1621939570000|2021-05-25 10:46:10|4285||4285||4285||4285||391
1621939580000|2021-05-25 10:46:20|||||||||158
1621939600000|2021-05-25 10:46:40|||||||||282
1621939620000|2021-05-25 10:47:00|4284.5|4284|4284.5|4283.5|4284.5|4284|4284|4283.5|473
1621939640000|2021-05-25 10:47:20|4284||4284||4284.5||4284||0
1621939680000|2021-05-25 10:48:00|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|606
1621939700000|2021-05-25 10:48:20|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|409
1621939710000|2021-05-25 10:48:30|||||||||70
1621939730000|2021-05-25 10:48:50|4285.5||4285||4286||4285||196
1621939740000|2021-05-25 10:49:00|4285.5|4285|4286|4285|4286|4285|4285.5|4285|101
1621939750000|2021-05-25 10:49:10|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|0
1621939760000|2021-05-25 10:49:20|4286||4286||4286||4286||0
1621939820000|2021-05-25 10:50:20|4285.5|4285|4285.5|4285|4286|4285|4285.5|4285|1746
1621939830000|2021-05-25 10:50:30|4286||4286||4286||4286||1008
1621939840000|2021-05-25 10:50:40|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|4286.5|4285.5|401
1621939850000|2021-05-25 10:50:50|4286||4286||4286||4286||78
1621939870000|2021-05-25 10:51:10|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|293
1621939880000|2021-05-25 10:51:20|||||||||114
1621939890000|2021-05-25 10:51:30|||||||||114
1621939930000|2021-05-25 10:52:10|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|1482
1621939940000|2021-05-25 10:52:20|4287||4287||4287||4286.5||927
1621939960000|2021-05-25 10:52:40|4286.5||4286.5||4286.5||4286.5||0
1621939970000|2021-05-25 10:52:50|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|740
1621939980000|2021-05-25 10:53:00|4286.5|4286|4286.5|4285.5|4286.5|4286|4286|4285.5|355
1621939990000|2021-05-25 10:53:10|4286||4286||4286||4286||0
1621940010000|2021-05-25 10:53:30|4286.5|4286|4286.5|4286|4287|4286|4286.5|4286|91
1621940020000|2021-05-25 10:53:40|4287||4287||4287||4287||690
1621940030000|2021-05-25 10:53:50||4286.5||4286.5||4286.5||4286.5|0
1621940040000|2021-05-25 10:54:00|4286.5|4286|4286|4285.5|4286.5|4286|4285.5|4285|2661
1621940050000|2021-05-25 10:54:10|4285.5|4285|4285|4284|4285.5|4285|4285|4284|438
1621940060000|2021-05-25 10:54:20|4284.5||4284.5||4285||4284.5||0
1621940090000|2021-05-25 10:54:50|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|175
1621940100000|2021-05-25 10:55:00|4284|4283.5|4283.5|4283|4284|4284|4283.5|4282.5|676
1621940160000|2021-05-25 10:56:00|4284|4283.5|4284|4283|4284|4283.5|4284|4283|970
1621940170000|2021-05-25 10:56:10|4283.5||4283.5||4283.5||4283.5||0
1621940180000|2021-05-25 10:56:20|||||||||166
1621940200000|2021-05-25 10:56:40|||||||||172
1621940210000|2021-05-25 10:56:50|||||||||102
1621940220000|2021-05-25 10:57:00|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4281.5|1250
1621940250000|2021-05-25 10:57:30|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|630
1621940270000|2021-05-25 10:57:50|4284|4283.5|4284|4283.5|4284.5|4284|4284|4283.5|539
1621940290000|2021-05-25 10:58:10|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|499
1621940340000|2021-05-25 10:59:00|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|1965
1621940350000|2021-05-25 10:59:10|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|855
1621940360000|2021-05-25 10:59:20|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281|271
1621940370000|2021-05-25 10:59:30|4282.5|4282|4282.5|4281.5|4282.5|4282|4282.5|4281.5|234
1621940380000|2021-05-25 10:59:40|4282|4281|4282|4281|4282|4281.5|4282|4281|38
1621940390000|2021-05-25 10:59:50|4281.5|4281.5|4281|4280.5|4281.5|4281.5|4281|4280.5|412
1621940400000|2021-05-25 11:00:00|4281.5|4281|4282|4281|4282|4281.5|4281.5|4281|29
1621940420000|2021-05-25 11:00:20|4281.5|4280.5|4281|4280.5|4281.5|4280.5|4281|4280.5|3181
1621940430000|2021-05-25 11:00:30|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4280.5|128
1621940440000|2021-05-25 11:00:40|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|130
1621940450000|2021-05-25 11:00:50|4282.5|4282|4283|4282.5|4283|4282.5|4282.5|4281.5|482
1621940460000|2021-05-25 11:01:00|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|0
1621940470000|2021-05-25 11:01:10|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|0
1621940480000|2021-05-25 11:01:20|4281.5|4281|4283|4282|4283|4282|4281.5|4281|1620
1621940490000|2021-05-25 11:01:30|4283.5|4282.5|4284|4283.5|4284.5|4283.5|4283.5|4282.5|514
1621940500000|2021-05-25 11:01:40|4284.5||4284||4284.5||4284||102
1621940510000|2021-05-25 11:01:50|4284.5|4284|4285|4284.5|4285|4284.5|4284.5|4284|281
1621940520000|2021-05-25 11:02:00|||||||||741
1621940530000|2021-05-25 11:02:10|4285.5|4285|4285|4284.5|4286|4285|4285|4284.5|199
1621940540000|2021-05-25 11:02:20|4285.5|4285|4285.5|4284.5|4285.5|4285|4285.5|4284.5|222
1621940550000|2021-05-25 11:02:30||4285||4284.5||4285||4284.5|0
1621940560000|2021-05-25 11:02:40|||||||||1738
1621940580000|2021-05-25 11:03:00||4285||4285||4285||4285|0
1621940590000|2021-05-25 11:03:10||4284.5||4284.5||4284.5||4284.5|0
1621940600000|2021-05-25 11:03:20||4285||4284.5||4285||4284.5|10
1621940610000|2021-05-25 11:03:30||4285||4285||4285||4285|1
1621940640000|2021-05-25 11:04:00|||||||||1544
1621940650000|2021-05-25 11:04:10|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|75
1621940670000|2021-05-25 11:04:30|4286.5|4286|4285.5|4285|4286.5|4286|4285|4284.5|6208
1621940680000|2021-05-25 11:04:40|||||||||845
1621940690000|2021-05-25 11:04:50|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|1149
1621940700000|2021-05-25 11:05:00|4286|4286|4286|4285|4286|4286|4286|4285|3065
1621940720000|2021-05-25 11:05:20|4285.5|4284.5|4285.5|4284.5|4286|4284.5|4285|4284.5|1462
1621940730000|2021-05-25 11:05:30|||||||||50
1621940750000|2021-05-25 11:05:50|||||||||230
1621940760000|2021-05-25 11:06:00|4286|4285|4286|4285|4286.5|4286|4286|4285|1289
1621940770000|2021-05-25 11:06:10|4286.5|4285.5|4286.5|4286|4286.5|4286|4286.5|4285.5|357
1621940780000|2021-05-25 11:06:20|4287|4286.5|4287.5|4286.5|4287.5|4287|4286.5|4286|287
1621940810000|2021-05-25 11:06:50|4287|4286|4287|4286.5|4287|4286.5|4287|4286|102
1621940820000|2021-05-25 11:07:00|||||||||33
1621940830000|2021-05-25 11:07:10|4287.5|4287|4288|4287|4288|4287.5|4287.5|4287|915
1621940840000|2021-05-25 11:07:20||4287.5||4287.5||4287.5||4287.5|200
1621940850000|2021-05-25 11:07:30|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|300
1621940860000|2021-05-25 11:07:40|||||||||332
1621940870000|2021-05-25 11:07:50|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|1094
1621940880000|2021-05-25 11:08:00|4287.5|4287|4287.5|4287|4287.5|4287|4287|4286.5|2592
1621940900000|2021-05-25 11:08:20|||||||||338
1621940920000|2021-05-25 11:08:40|||||||||87
1621940930000|2021-05-25 11:08:50|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|150
1621940940000|2021-05-25 11:09:00|4288.5|4288|4289.5|4288.5|4289.5|4288.5|4288.5|4288|404
1621940950000|2021-05-25 11:09:10|||||||||102
1621940980000|2021-05-25 11:09:40|||||||||141
1621940990000|2021-05-25 11:09:50|4290|4289|4290.5|4290|4291|4290|4290|4288.5|134
1621941010000|2021-05-25 11:10:10|4290|4289.5|4290|4289.5|4290.5|4289.5|4290|4289|1453
1621941020000|2021-05-25 11:10:20|4290.5|4289|4289|4288.5|4290.5|4289|4289|4288|2300
1621941040000|2021-05-25 11:10:40|||||||||100
1621941050000|2021-05-25 11:10:50|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4288.5|0
1621941070000|2021-05-25 11:11:10|4290|4289.5|4290|4289|4290|4289.5|4289.5|4289|258
1621941090000|2021-05-25 11:11:30|4289.5||4290||4290||4289.5||80
1621941100000|2021-05-25 11:11:40|4289.5||4289.5||4290||4289.5||996
1621941110000|2021-05-25 11:11:50|4289|4288.5|4289|4288.5|4289|4288.5|4288.5|4288|1310
1621941120000|2021-05-25 11:12:00|4289.5||4289.5||4289.5||4289.5||1595
1621941130000|2021-05-25 11:12:10|4290|4289|4290|4289|4290|4289|4290|4289|57
1621941140000|2021-05-25 11:12:20|4289.5||4290||4290||4289.5||0
1621941150000|2021-05-25 11:12:30||4289.5||4289.5||4289.5||4289.5|241
1621941160000|2021-05-25 11:12:40|4290.5|4289|4289.5|4288.5|4290.5|4289|4289|4288.5|4371
1621941170000|2021-05-25 11:12:50|4289||4289||4289||4289||70
1621941180000|2021-05-25 11:13:00|4289.5|4288|4289|4288|4289.5|4288|4288.5|4288|788
1621941190000|2021-05-25 11:13:10|4288.5|4288.5|4288|4287.5|4289.5|4288.5|4288|4287.5|1835
1621941200000|2021-05-25 11:13:20|4288.5|4287|4287.5|4287|4288.5|4287|4287.5|4287|348
1621941230000|2021-05-25 11:13:50|4288||4288||4288||4288||534
1621941240000|2021-05-25 11:14:00|4288.5|4287.5|4289|4288|4289|4288.5|4288.5|4287.5|700
1621941250000|2021-05-25 11:14:10|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|301
1621941260000|2021-05-25 11:14:20|4288|4287|4288|4287|4288|4287|4287.5|4287|389
1621941290000|2021-05-25 11:14:50|4288.5|4287.5|4288.5|4288|4288.5|4288|4288.5|4287.5|1075
1621941300000|2021-05-25 11:15:00|||||||||345
1621941320000|2021-05-25 11:15:20|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|1323
1621941350000|2021-05-25 11:15:50|||||||||102
1621941370000|2021-05-25 11:16:10|||||||||109
1621941400000|2021-05-25 11:16:40|4287|4286.5|4286.5|4286|4287|4286.5|4286.5|4286|1403
1621941410000|2021-05-25 11:16:50|4287|4286.5|4287.5|4286.5|4287.5|4286.5|4287|4286.5|214
1621941440000|2021-05-25 11:17:20|4288|4287|4288|4287|4288|4287.5|4287.5|4287|148
1621941450000|2021-05-25 11:17:30|4288.5|4287.5|4288.5|4287.5|4288.5|4287.5|4288.5|4287|274
1621941480000|2021-05-25 11:18:00|4288||4288||4288||4288||0
1621941490000|2021-05-25 11:18:10|4287.5|4287|4286.5|4286|4287.5|4287|4286|4285.5|1950
1621941520000|2021-05-25 11:18:40|||||||||677
1621941530000|2021-05-25 11:18:50|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285|95
1621941560000|2021-05-25 11:19:20||4286||4285.5||4286||4285.5|351
1621941610000|2021-05-25 11:20:10||4286||4286||4286||4286|0
1621941620000|2021-05-25 11:20:20||4285.5||4285.5||4285.5||4285.5|0
1621941650000|2021-05-25 11:20:50|4286|4286|4286.5|4286|4286.5|4286|4286|4286|517
1621941660000|2021-05-25 11:21:00|||||||||1
1621941670000|2021-05-25 11:21:10|||||||||1
1621941700000|2021-05-25 11:21:40|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|1709
1621941710000|2021-05-25 11:21:50|4285|4284.5|4285|4284|4285.5|4284.5|4285|4284|353
1621941730000|2021-05-25 11:22:10|4284.5|4283.5|4284|4283.5|4285|4283.5|4284|4283|1171
1621941740000|2021-05-25 11:22:20|||||||||232
1621941750000|2021-05-25 11:22:30|||||||||232
1621941760000|2021-05-25 11:22:40|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|195
1621941770000|2021-05-25 11:22:50|||||||||139
1621941780000|2021-05-25 11:23:00|||||||||613
1621941790000|2021-05-25 11:23:10|||||||||102
1621941840000|2021-05-25 11:24:00|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282|925
1621941850000|2021-05-25 11:24:10|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|462
1621941860000|2021-05-25 11:24:20|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|498
1621941900000|2021-05-25 11:25:00||4282.5||4283||4283||4282.5|0
1621941910000|2021-05-25 11:25:10|4283|4282.5|4283.5|4282.5|4283.5|4283|4283|4282.5|1345
1621941930000|2021-05-25 11:25:30|4283||4283.5||4283.5||4283||0
1621941940000|2021-05-25 11:25:40|4284|4283|4284.5|4283.5|4284.5|4284|4284|4283|908
1621941950000|2021-05-25 11:25:50|4284||4284||4284||4284||0
1621941960000|2021-05-25 11:26:00|4283.5|4283|4283.5|4283|4284|4283|4283.5|4283|547
1621941980000|2021-05-25 11:26:20|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|29
1621942000000|2021-05-25 11:26:40|||||||||200
1621942020000|2021-05-25 11:27:00|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|986
1621942060000|2021-05-25 11:27:40|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|1144
1621942080000|2021-05-25 11:28:00|4285.5|4285|4286|4285|4286|4285|4285.5|4285|1152
1621942090000|2021-05-25 11:28:10|||||||||161
1621942140000|2021-05-25 11:29:00|4285.5|4284.5|4284.5|4284|4286|4284.5|4284.5|4284|2770
1621942210000|2021-05-25 11:30:10|||||||||40
1621942220000|2021-05-25 11:30:20|4284|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283.5|1468
1621942230000|2021-05-25 11:30:30|4284|4283|4283.5|4283|4284|4283|4283.5|4283|298
1621942240000|2021-05-25 11:30:40|||||||||34
1621942280000|2021-05-25 11:31:20|4284|4283.5|4284|4283.5|4284.5|4283.5|4284|4283.5|522
1621942290000|2021-05-25 11:31:30|4283.5|4283|4283.5|4283|4284|4283|4283.5|4283|0
1621942330000|2021-05-25 11:32:10|4283|4282.5|4283|4282.5|4283.5|4282.5|4283|4282|1109
1621942400000|2021-05-25 11:33:20|4282.5|4282|4282.5|4282|4283|4282|4282.5|4282|1113
1621942420000|2021-05-25 11:33:40|4282|4281.5|4283|4282.5|4283|4282.5|4282|4281.5|1812
1621942430000|2021-05-25 11:33:50|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|294
1621942440000|2021-05-25 11:34:00|||||||||39
1621942460000|2021-05-25 11:34:20|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|468
1621942480000|2021-05-25 11:34:40|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|279
1621942500000|2021-05-25 11:35:00|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|552
1621942520000|2021-05-25 11:35:20|||||||||542
1621942550000|2021-05-25 11:35:50|||||||||95
1621942570000|2021-05-25 11:36:10|||||||||60
1621942600000|2021-05-25 11:36:40|||||||||379
1621942640000|2021-05-25 11:37:20|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|1751
1621942650000|2021-05-25 11:37:30|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|712
1621942660000|2021-05-25 11:37:40|4284.5|4283|4283|4282.5|4284.5|4283|4283|4282.5|1367
1621942670000|2021-05-25 11:37:50|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|186
1621942680000|2021-05-25 11:38:00|||||||||225
1621942690000|2021-05-25 11:38:10|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|246
1621942700000|2021-05-25 11:38:20|4283.5|4283|4283.5|4283|4284|4283|4283.5|4283|1093
1621942720000|2021-05-25 11:38:40|||||||||46
1621942740000|2021-05-25 11:39:00|||||||||31
1621942750000|2021-05-25 11:39:10|||||||||80
1621942760000|2021-05-25 11:39:20|4283|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282.5|568
1621942780000|2021-05-25 11:39:40|4283||4283||4283||4283||0
1621942810000|2021-05-25 11:40:10|||||||||248
1621942820000|2021-05-25 11:40:20|||||||||19
1621942830000|2021-05-25 11:40:30|4283.5|4283|4283.5|4283|4284|4283.5|4283.5|4283|987
1621942840000|2021-05-25 11:40:40|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|628
1621942890000|2021-05-25 11:41:30|||||||||334
1621942910000|2021-05-25 11:41:50|4283|4282.5|4283.5|4282.5|4283.5|4283|4283|4282.5|2310
1621942920000|2021-05-25 11:42:00|4283||4283||4283||4283||415
1621942930000|2021-05-25 11:42:10|||||||||818
1621942940000|2021-05-25 11:42:20|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|247
1621942950000|2021-05-25 11:42:30|4283.5|4283|4283.5|4283|4283.5|4283|4283|4283|259
1621942960000|2021-05-25 11:42:40|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|31
1621942970000|2021-05-25 11:42:50|4284|4283.5|4284|4283|4284|4283.5|4283.5|4283|210
1621942980000|2021-05-25 11:43:00|4283.5||4283.5||4284||4283.5||0
1621942990000|2021-05-25 11:43:10|4284|4283.5|4283.5|4283|4284.5|4283.5|4283.5|4283|1643
1621943000000|2021-05-25 11:43:20|4283|4282.5|4284.5|4284|4284.5|4284|4283|4282.5|3453
1621943020000|2021-05-25 11:43:40|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|155
1621943030000|2021-05-25 11:43:50|4285.5|4285|4286|4285|4286|4285|4285|4284.5|342
1621943050000|2021-05-25 11:44:10|4285.5|4285.5|4286|4285.5|4286|4285.5|4285.5|4285|986
1621943060000|2021-05-25 11:44:20|4286.5|4286|4285.5|4285|4287|4286|4285.5|4285|2314
1621943070000|2021-05-25 11:44:30|4285|4284.5|4285|4284|4285.5|4285|4284.5|4284|2917
1621943080000|2021-05-25 11:44:40||4284.5||4284||4284.5||4284|0
1621943130000|2021-05-25 11:45:30|4284.5|4284.5|4284.5|4284|4284.5|4284.5|4284.5|4284|174
1621943140000|2021-05-25 11:45:40|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|66
1621943150000|2021-05-25 11:45:50||4284||4284||4284||4284|0
1621943160000|2021-05-25 11:46:00||4284.5||4284||4284.5||4284|0
1621943170000|2021-05-25 11:46:10|||||||||419
1621943190000|2021-05-25 11:46:30||4284.5||4284||4284.5||4284|0
1621943200000|2021-05-25 11:46:40|4285.5|4284.5|4285.5|4285|4285.5|4285|4285.5|4284.5|84
1621943210000|2021-05-25 11:46:50|4286|4285.5|4286|4285.5|4286.5|4286|4286|4285.5|470
1621943220000|2021-05-25 11:47:00|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|383
1621943230000|2021-05-25 11:47:10|||||||||50
1621943240000|2021-05-25 11:47:20|||||||||12
1621943270000|2021-05-25 11:47:50|4286|4285.5|4286|4285.5|4286.5|4286|4286|4285.5|696
1621943280000|2021-05-25 11:48:00|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|558
1621943310000|2021-05-25 11:48:30|||||||||26
1621943320000|2021-05-25 11:48:40|4285|4284.5|4285|4284.5|4285.5|4285|4284.5|4284|3805
1621943330000|2021-05-25 11:48:50|4285.5||4285.5||4285.5||4285.5||283
1621943350000|2021-05-25 11:49:10|4285||4285||4285||4285||0
1621943360000|2021-05-25 11:49:20|4285.5||4285||4285.5||4285||63
1621943390000|2021-05-25 11:49:50|4284.5|4284|4284.5|4283.5|4284.5|4284|4284.5|4283.5|2759
1621943410000|2021-05-25 11:50:10||4284||4284||4284||4284|0
1621943420000|2021-05-25 11:50:20|||||||||170
1621943450000|2021-05-25 11:50:50|||||||||744
1621943470000|2021-05-25 11:51:10|4284|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283.5|2505
1621943480000|2021-05-25 11:51:20||4284||4284||4284||4284|142
1621943490000|2021-05-25 11:51:30|4285|4284.5|4285|4284.5|4285.5|4284.5|4285|4284.5|570
1621943520000|2021-05-25 11:52:00|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284.5|317
1621943540000|2021-05-25 11:52:20|||||||||177
1621943550000|2021-05-25 11:52:30|4284.5|4284|4285|4284.5|4285|4284.5|4284.5|4284|2005
1621943560000|2021-05-25 11:52:40|4285.5|4285|4285.5|4284.5|4285.5|4285|4285.5|4284.5|105
1621943570000|2021-05-25 11:52:50|4286|4285|4286|4285.5|4286|4285.5|4286|4284.5|386
1621943580000|2021-05-25 11:53:00|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|258
1621943620000|2021-05-25 11:53:40|||||||||12
1621943630000|2021-05-25 11:53:50|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|263
1621943640000|2021-05-25 11:54:00|4286|4285.5|4287|4286|4287|4286.5|4286|4285.5|2537
1621943650000|2021-05-25 11:54:10|4286.5||4286.5||4286.5||4286.5||505
1621943670000|2021-05-25 11:54:30|4287|4286.5|4286|4285.5|4287|4286.5|4286|4285.5|2905
1621943690000|2021-05-25 11:54:50|4286.5|4286|4286.5|4285.5|4286.5|4286|4286.5|4285.5|145
1621943700000|2021-05-25 11:55:00||4286||4286||4286||4286|288
1621943730000|2021-05-25 11:55:30|||||||||348
1621943770000|2021-05-25 11:56:10|||||||||141
1621943800000|2021-05-25 11:56:40|||||||||906
1621943810000|2021-05-25 11:56:50|||||||||380
1621943830000|2021-05-25 11:57:10|||||||||300
1621943860000|2021-05-25 11:57:40|||||||||41
1621943870000|2021-05-25 11:57:50|||||||||23
1621943890000|2021-05-25 11:58:10|||||||||1753
1621943900000|2021-05-25 11:58:20|4287|4285.5|4286.5|4286|4287.5|4287|4286.5|4285.5|5270
1621943910000|2021-05-25 11:58:30|4287|4286.5|4286.5|4286|4287|4286.5|4286.5|4286|684
1621943960000|2021-05-25 11:59:20|||||||||1495
1621943980000|2021-05-25 11:59:40|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|291
1621944010000|2021-05-25 12:00:10|4287.5|4287|4287|4286.5|4288|4287|4287|4286.5|3575
1621944020000|2021-05-25 12:00:20|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|1044
1621944030000|2021-05-25 12:00:30|||||||||24
1621944060000|2021-05-25 12:01:00|||||||||95
1621944070000|2021-05-25 12:01:10|4288|4287.5|4288|4287.5|4288.5|4287.5|4288|4287.5|257
1621944080000|2021-05-25 12:01:20|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|47
1621944090000|2021-05-25 12:01:30|4289|4288.5|4289|4288.5|4289.5|4288.5|4289|4288|317
1621944120000|2021-05-25 12:02:00|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|4868
1621944130000|2021-05-25 12:02:10|||||||||115
1621944150000|2021-05-25 12:02:30|||||||||704
1621944180000|2021-05-25 12:03:00|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|633
1621944190000|2021-05-25 12:03:10|||||||||5000
1621944220000|2021-05-25 12:03:40|4288.5|4288|4288|4287.5|4288.5|4288.5|4287.5|4287|6157
1621944240000|2021-05-25 12:04:00|||||||||130
1621944270000|2021-05-25 12:04:30|||||||||60
1621944290000|2021-05-25 12:04:50|||||||||381
1621944300000|2021-05-25 12:05:00|4287.5|4287|4287|4286.5|4288|4287.5|4287|4286.5|2602
1621944350000|2021-05-25 12:05:50|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|988
1621944370000|2021-05-25 12:06:10|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|345
1621944380000|2021-05-25 12:06:20|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|951
1621944390000|2021-05-25 12:06:30|||||||||200
1621944400000|2021-05-25 12:06:40|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|577
1621944410000|2021-05-25 12:06:50|4287.5||4287||4287.5||4287||40
1621944420000|2021-05-25 12:07:00|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|261
1621944430000|2021-05-25 12:07:10|||||||||50
1621944440000|2021-05-25 12:07:20|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|315
1621944450000|2021-05-25 12:07:30|4288.5|4288|4288|4287.5|4288.5|4288|4288|4287.5|1415
1621944490000|2021-05-25 12:08:10|4287.5|4287|4287|4286|4287.5|4287|4287|4286|2955
1621944500000|2021-05-25 12:08:20||4286.5||4286.5||4286.5||4286.5|0
1621944540000|2021-05-25 12:09:00|4287.5|4287|4288|4287|4288|4287|4287.5|4287|198
1621944560000|2021-05-25 12:09:20||4287.5||4287.5||4287.5||4287.5|0
1621944580000|2021-05-25 12:09:40|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|226
1621944590000|2021-05-25 12:09:50|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|99
1621944610000|2021-05-25 12:10:10|4288.5|4288|4288.5|4287.5|4289|4288.5|4288|4287.5|4810
1621944620000|2021-05-25 12:10:20||4288||4288||4288||4287.5|0
1621944630000|2021-05-25 12:10:30|||||||||23
1621944650000|2021-05-25 12:10:50|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|2008
1621944660000|2021-05-25 12:11:00|4287|4286.5|4287.5|4287|4287.5|4287|4287|4286.5|144
1621944680000|2021-05-25 12:11:20|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|290
1621944720000|2021-05-25 12:12:00|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|619
1621944740000|2021-05-25 12:12:20|4289.5|4289|4290|4289|4290|4289|4289.5|4289|93
1621944750000|2021-05-25 12:12:30|4290.5|4289.5|4290|4289.5|4290.5|4289.5|4290|4289|352
1621944770000|2021-05-25 12:12:50|||||||||47
1621944780000|2021-05-25 12:13:00|4290.5|4290|4290|4289.5|4290.5|4290|4289.5|4289|1800
1621944790000|2021-05-25 12:13:10|4290.5|4290|4290.5|4290|4291|4290.5|4290.5|4290|2055
1621944800000|2021-05-25 12:13:20|||||||||23
1621944810000|2021-05-25 12:13:30|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4289|1963
1621944850000|2021-05-25 12:14:10|||||||||21
1621944860000|2021-05-25 12:14:20|||||||||879
1621944880000|2021-05-25 12:14:40|||||||||182
1621944890000|2021-05-25 12:14:50|||||||||48
1621944900000|2021-05-25 12:15:00|||||||||421
1621944910000|2021-05-25 12:15:10|||||||||7
1621944940000|2021-05-25 12:15:40|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|3731
1621944950000|2021-05-25 12:15:50|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|368
1621944980000|2021-05-25 12:16:20|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|937
1621944990000|2021-05-25 12:16:30|||||||||28
1621945020000|2021-05-25 12:17:00|||||||||371
1621945040000|2021-05-25 12:17:20|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|2103
1621945050000|2021-05-25 12:17:30|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|1051
1621945080000|2021-05-25 12:18:00|4290|4289.5|4290|4289.5|4290.5|4290|4290|4289.5|1887
1621945100000|2021-05-25 12:18:20|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|609
1621945120000|2021-05-25 12:18:40|4291|4290.5|4291|4290|4291|4290.5|4291|4290|561
1621945130000|2021-05-25 12:18:50||4290.5||4290.5||4290.5||4290.5|0
1621945140000|2021-05-25 12:19:00|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|773
1621945150000|2021-05-25 12:19:10|||||||||25
1621945180000|2021-05-25 12:19:40|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|1133
1621945190000|2021-05-25 12:19:50|||||||||2
1621945200000|2021-05-25 12:20:00|||||||||231
1621945210000|2021-05-25 12:20:10|4291|4290.5|4291|4290.5|4291.5|4290.5|4291|4290.5|2881
1621945220000|2021-05-25 12:20:20|||||||||280
1621945250000|2021-05-25 12:20:50|4291.5|4291|4292|4291.5|4292.5|4291.5|4291.5|4291|2281
1621945280000|2021-05-25 12:21:20|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|250
1621945310000|2021-05-25 12:21:50|||||||||321
1621945340000|2021-05-25 12:22:20|||||||||57
1621945380000|2021-05-25 12:23:00|||||||||59
1621945410000|2021-05-25 12:23:30|||||||||156
1621945430000|2021-05-25 12:23:50|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|2247
1621945440000|2021-05-25 12:24:00|||||||||522
1621945450000|2021-05-25 12:24:10|||||||||59
1621945460000|2021-05-25 12:24:20|||||||||19
1621945470000|2021-05-25 12:24:30|4290.5|4290|4290.5|4290|4291|4290.5|4290.5|4290|2275
1621945480000|2021-05-25 12:24:40|||||||||510
1621945530000|2021-05-25 12:25:30|||||||||47
1621945540000|2021-05-25 12:25:40|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4289|1572
1621945560000|2021-05-25 12:26:00|4289|4288.5|4289|4288.5|4289|4288.5|4288.5|4288|2162
1621945570000|2021-05-25 12:26:10||4288||4288.5||4288.5||4288|0
1621945580000|2021-05-25 12:26:20|||||||||44
1621945610000|2021-05-25 12:26:50|4289.5|4289|4290|4289|4290|4289.5|4289.5|4289|2544
1621945620000|2021-05-25 12:27:00|4289.5||4289.5||4289.5||4289.5||313
1621945660000|2021-05-25 12:27:40|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|2178
1621945670000|2021-05-25 12:27:50|4290|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|532
1621945690000|2021-05-25 12:28:10|||||||||12
1621945710000|2021-05-25 12:28:30|||||||||6
1621945720000|2021-05-25 12:28:40|||||||||380
1621945730000|2021-05-25 12:28:50|||||||||74
1621945740000|2021-05-25 12:29:00|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|471
1621945750000|2021-05-25 12:29:10|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|988
1621945790000|2021-05-25 12:29:50|4291.5|4291|4291.5|4291|4291.5|4291|4291|4290.5|2844
1621945810000|2021-05-25 12:30:10|4292|4291.5|4292|4291|4292|4291.5|4291.5|4291|1365
1621945820000|2021-05-25 12:30:20|4291.5||4291.5||4291.5||4291.5||0
1621945830000|2021-05-25 12:30:30|||||||||116
1621945850000|2021-05-25 12:30:50|||||||||250
1621945860000|2021-05-25 12:31:00|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|220
1621945870000|2021-05-25 12:31:10|4291|4290.5|4291|4290.5|4291.5|4290.5|4291|4290.5|1585
1621945880000|2021-05-25 12:31:20|||||||||589
1621945890000|2021-05-25 12:31:30|||||||||123
1621945910000|2021-05-25 12:31:50|||||||||262
1621945920000|2021-05-25 12:32:00|4290.5|4290|4290.5|4290|4291|4290|4290.5|4290|2869
1621945930000|2021-05-25 12:32:10|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|1326
1621945950000|2021-05-25 12:32:30|4289.5|4289|4291.5|4290.5|4291.5|4291|4289.5|4289|3575
1621945960000|2021-05-25 12:32:40|4291||4291||4291.5||4291||0
1621945970000|2021-05-25 12:32:50|||||||||3
1621945980000|2021-05-25 12:33:00|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|430
1621945990000|2021-05-25 12:33:10|||||||||231
1621946000000|2021-05-25 12:33:20|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|402
1621946010000|2021-05-25 12:33:30|||||||||60
1621946020000|2021-05-25 12:33:40|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|1403
1621946030000|2021-05-25 12:33:50|||||||||4
1621946040000|2021-05-25 12:34:00|4289.5|4289|4289.5|4289|4290|4289.5|4289.5|4289|511
1621946050000|2021-05-25 12:34:10|||||||||212
1621946060000|2021-05-25 12:34:20|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|836
1621946070000|2021-05-25 12:34:30|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|1433
1621946080000|2021-05-25 12:34:40|||||||||449
1621946090000|2021-05-25 12:34:50|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|402
1621946100000|2021-05-25 12:35:00|4289|4288.5|4289|4288|4289|4288.5|4289|4288|694
1621946110000|2021-05-25 12:35:10|4288.5|4288.5|4289|4288.5|4289|4288.5|4288.5|4288|525
1621946120000|2021-05-25 12:35:20|||||||||119
1621946130000|2021-05-25 12:35:30|||||||||349
1621946180000|2021-05-25 12:36:20|||||||||148
1621946190000|2021-05-25 12:36:30|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|186
1621946200000|2021-05-25 12:36:40|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|1587
1621946210000|2021-05-25 12:36:50|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|82
1621946220000|2021-05-25 12:37:00|4290|4290|4290|4289.5|4290|4290|4290|4289.5|74
1621946250000|2021-05-25 12:37:30|||||||||161
1621946260000|2021-05-25 12:37:40|||||||||870
1621946280000|2021-05-25 12:38:00|4289.5|4289|4289.5|4289|4290|4289|4289.5|4289|1924
1621946320000|2021-05-25 12:38:40|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|557
1621946330000|2021-05-25 12:38:50|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|130
1621946340000|2021-05-25 12:39:00|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|165
1621946400000|2021-05-25 12:40:00|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|894
1621946420000|2021-05-25 12:40:20|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|1009
1621946460000|2021-05-25 12:41:00|||||||||418
1621946500000|2021-05-25 12:41:40|4289.5|4289|4290|4289|4290|4289|4289.5|4289|1870
1621946520000|2021-05-25 12:42:00|4289.5|4288.5|4289|4288.5|4289.5|4288.5|4288.5|4288|3581
1621946530000|2021-05-25 12:42:10|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|133
1621946540000|2021-05-25 12:42:20||4288||4288||4288||4288|0
1621946550000|2021-05-25 12:42:30|4288.5|4288.5|4288.5|4288|4288.5|4288.5|4288|4287.5|566
1621946560000|2021-05-25 12:42:40|||||||||25
1621946570000|2021-05-25 12:42:50|4288|4287.5|4288.5|4287.5|4288.5|4288|4288|4287.5|261
1621946580000|2021-05-25 12:43:00||4288||4288||4288||4288|0
1621946600000|2021-05-25 12:43:20|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|29
1621946620000|2021-05-25 12:43:40|||||||||11
1621946630000|2021-05-25 12:43:50|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|271
1621946640000|2021-05-25 12:44:00|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|641
1621946650000|2021-05-25 12:44:10|||||||||150
1621946660000|2021-05-25 12:44:20|||||||||1491
1621946700000|2021-05-25 12:45:00|||||||||15
1621946740000|2021-05-25 12:45:40|4288.5|4288|4287.5|4287|4288.5|4288|4287|4286.5|13022
1621946750000|2021-05-25 12:45:50|4287|4286.5|4286.5|4286|4287|4286.5|4286.5|4286|357
1621946760000|2021-05-25 12:46:00|4287|4286.5|4289|4288|4289.5|4289|4287|4286.5|7492
1621946770000|2021-05-25 12:46:10|4289.5|4288.5|4290|4289.5|4290.5|4290|4289|4288|6399
1621946780000|2021-05-25 12:46:20|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|953
1621946790000|2021-05-25 12:46:30|4290.5|4290|4289.5|4289|4290.5|4290|4289.5|4289|1998
1621946800000|2021-05-25 12:46:40|4290|4289.5|4290|4289.5|4290.5|4290|4290|4289.5|3598
1621946810000|2021-05-25 12:46:50|4290.5|4290.5|4290.5|4290|4291.5|4290.5|4290.5|4290|1485
1621946830000|2021-05-25 12:47:10|4291|4289.5|4290.5|4290|4291|4290|4290|4289.5|872
1621946840000|2021-05-25 12:47:20|4291|4290.5|4291.5|4290.5|4291.5|4291|4290.5|4290.5|1995
1621946850000|2021-05-25 12:47:30|4292|4291|4291.5|4291|4292|4291.5|4291.5|4291|2198
1621946860000|2021-05-25 12:47:40|||||||||25252
1621946870000|2021-05-25 12:47:50|4292|4291.5|4292|4291.5|4292|4291.5|4291.5|4291.5|185
1621946890000|2021-05-25 12:48:10|4292.5|4292|4293|4292.5|4293|4292.5|4292.5|4292|751
1621946900000|2021-05-25 12:48:20|4292.5|4292|4293|4292.5|4293|4292.5|4292.5|4292|1122
1621946910000|2021-05-25 12:48:30|||||||||30
1621946920000|2021-05-25 12:48:40|4293.5|4293|4293.5|4293|4293.5|4293|4293|4292.5|701
1621946930000|2021-05-25 12:48:50||4292.5||4293||4293||4292.5|144
1621946940000|2021-05-25 12:49:00|4293|4292.5|4293.5|4293|4293.5|4293|4293|4292.5|1869
1621946950000|2021-05-25 12:49:10||4292.5||4293||4293||4292.5|313
1621946980000|2021-05-25 12:49:40|4294|4293.5|4294|4293.5|4294.5|4293.5|4293.5|4293|759
1621947000000|2021-05-25 12:50:00|4293.5|4293|4294|4293.5|4294|4293.5|4293.5|4293|2426
1621947010000|2021-05-25 12:50:10|4293.5|4293|4294.5|4294|4294.5|4294|4293.5|4293|2143
1621947020000|2021-05-25 12:50:20|4295|4294.5|4294.5|4294|4295.5|4294.5|4294.5|4294|863
1621947030000|2021-05-25 12:50:30|||||||||230
1621947040000|2021-05-25 12:50:40|4294|4293.5|4294.5|4294|4294.5|4294|4294|4293.5|659
1621947060000|2021-05-25 12:51:00|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|2128
1621947070000|2021-05-25 12:51:10|||||||||135
1621947080000|2021-05-25 12:51:20|||||||||505
1621947090000|2021-05-25 12:51:30|4294|4293.5|4294.5|4294|4294.5|4294|4294|4293.5|1365
1621947100000|2021-05-25 12:51:40|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|253
1621947110000|2021-05-25 12:51:50|||||||||458
1621947120000|2021-05-25 12:52:00|||||||||134
1621947130000|2021-05-25 12:52:10|||||||||404
1621947140000|2021-05-25 12:52:20|||||||||17
1621947150000|2021-05-25 12:52:30|4293.5|4293|4292.5|4292|4294|4293.5|4292.5|4292|6333
1621947160000|2021-05-25 12:52:40|4293|4292.5|4294|4293|4294|4293|4293|4292.5|421
1621947170000|2021-05-25 12:52:50|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293|4292.5|566
1621947180000|2021-05-25 12:53:00|4293|4293|4293.5|4293|4293.5|4293|4293|4293|449
1621947200000|2021-05-25 12:53:20|4293|4292.5|4293.5|4293|4293.5|4293|4293|4292.5|3722
1621947210000|2021-05-25 12:53:30|4294|4293.5|4294.5|4294|4295|4294|4294|4293.5|3368
1621947220000|2021-05-25 12:53:40|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|607
1621947230000|2021-05-25 12:53:50|||||||||224
1621947260000|2021-05-25 12:54:20|4295|4294.5|4295.5|4294.5|4295.5|4294.5|4294.5|4294.5|209
1621947270000|2021-05-25 12:54:30|4295||4295||4295.5||4295||0
1621947280000|2021-05-25 12:54:40|||||||||156
1621947290000|2021-05-25 12:54:50|4294.5|4294|4295.5|4295|4296|4295.5|4294.5|4294|6724
1621947300000|2021-05-25 12:55:00|4296|4295.5|4296|4295.5|4296.5|4296|4296|4295.5|2114
1621947310000|2021-05-25 12:55:10|4295.5|4295|4296|4295.5|4296.5|4296|4295.5|4295|2740
1621947320000|2021-05-25 12:55:20|4295.5|4295|4295.5|4295|4296|4295|4295.5|4295|1610
1621947330000|2021-05-25 12:55:30|||||||||250
1621947340000|2021-05-25 12:55:40|4295|4294.5|4296|4295|4296|4295.5|4295|4294.5|998
1621947350000|2021-05-25 12:55:50|4295.5|4294.5|4295|4294.5|4296|4294.5|4295|4294.5|2410
1621947360000|2021-05-25 12:56:00|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|609
1621947370000|2021-05-25 12:56:10|4295|4294.5|4295.5|4294.5|4295.5|4295|4295|4294.5|2962
1621947380000|2021-05-25 12:56:20|4296|4295|4296.5|4296|4297|4296|4296|4295|896
1621947390000|2021-05-25 12:56:30|4297|4296.5|4296|4295.5|4297|4296.5|4296|4295.5|234
1621947400000|2021-05-25 12:56:40|4296.5||4296.5||4296.5||4296.5||0
1621947410000|2021-05-25 12:56:50|4296|4295|4296|4295|4296|4295.5|4295.5|4295|824
1621947420000|2021-05-25 12:57:00|4295.5||4295.5||4295.5||4295.5||663
1621947430000|2021-05-25 12:57:10|4296|4295.5|4296|4295.5|4296.5|4296|4296|4295.5|649
1621947440000|2021-05-25 12:57:20|4296.5||4296.5||4296.5||4296||0
1621947450000|2021-05-25 12:57:30|4296||4296.5||4296.5||4296||440
1621947460000|2021-05-25 12:57:40|4297|4296|4296|4295.5|4297|4296|4296|4295|2607
1621947470000|2021-05-25 12:57:50|4296.5|4296|4296.5|4296|4297|4296.5|4296.5|4295.5|2094
1621947480000|2021-05-25 12:58:00|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296|692
1621947490000|2021-05-25 12:58:10|||||||||18
1621947500000|2021-05-25 12:58:20|4296.5|4296|4296.5|4296|4297|4296|4296.5|4296|606
1621947510000|2021-05-25 12:58:30|4295.5|4295.5|4295.5|4295|4296|4295.5|4295.5|4294.5|4992
1621947520000|2021-05-25 12:58:40|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295|1560
1621947530000|2021-05-25 12:58:50|4296.5|4296|4297|4296.5|4297.5|4297|4296.5|4296|2170
1621947540000|2021-05-25 12:59:00|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|883
1621947550000|2021-05-25 12:59:10|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|731
1621947560000|2021-05-25 12:59:20|4296.5|4295|4296|4295|4296.5|4295|4296|4295|857
1621947570000|2021-05-25 12:59:30|4295.5|4294.5|4294.5|4293.5|4295.5|4294.5|4294.5|4293.5|1983
1621947580000|2021-05-25 12:59:40|4294||4294||4294.5||4294||0
1621947600000|2021-05-25 13:00:00|||||||||952
1621947610000|2021-05-25 13:00:10|4294.5||4294||4294.5||4294||69
1621947640000|2021-05-25 13:00:40|4294.5|4294|4295|4294.5|4295|4294.5|4294.5|4293.5|1211
1621947660000|2021-05-25 13:01:00|4295.5|4295|4295|4294.5|4295.5|4295|4295|4294.5|1258
1621947670000|2021-05-25 13:01:10|4295.5|4295|4296.5|4296|4297|4296.5|4295|4295|1840
1621947680000|2021-05-25 13:01:20|4296|4295.5|4296.5|4295.5|4296.5|4296|4296|4295.5|1351
1621947690000|2021-05-25 13:01:30|4297|4296|4296.5|4296|4297|4296|4296.5|4296|2475
1621947700000|2021-05-25 13:01:40|4296|4295.5|4296|4295|4296|4295.5|4295.5|4295|2949
1621947710000|2021-05-25 13:01:50|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|514
1621947720000|2021-05-25 13:02:00|4297|4296|4296.5|4296|4297|4296|4296.5|4296|1345
1621947730000|2021-05-25 13:02:10|4296|4295.5|4296.5|4296|4296.5|4296|4296|4295.5|1378
1621947740000|2021-05-25 13:02:20|4297||4296.5||4297||4296.5||392
1621947750000|2021-05-25 13:02:30|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296.5|102
1621947760000|2021-05-25 13:02:40|4297|4296.5|4297.5|4297|4297.5|4297|4296.5|4296|5196
1621947770000|2021-05-25 13:02:50|4298|4297.5|4299|4298.5|4299|4298.5|4298|4297|1622
1621947780000|2021-05-25 13:03:00|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297.5|2010
1621947790000|2021-05-25 13:03:10|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297.5|316
1621947800000|2021-05-25 13:03:20|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297.5|60
1621947810000|2021-05-25 13:03:30|4297.5|4297|4299.5|4299|4300|4299.5|4297.5|4297|5909
1621947830000|2021-05-25 13:03:50|4299|4298.5|4298.5|4298|4299|4298.5|4298.5|4298|1497
1621947840000|2021-05-25 13:04:00|||||||||293
1621947850000|2021-05-25 13:04:10|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|972
1621947860000|2021-05-25 13:04:20|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|1564
1621947870000|2021-05-25 13:04:30|4297.5|4297|4298|4297|4298|4297|4297.5|4297|1091
1621947880000|2021-05-25 13:04:40||4297.5||4297.5||4297.5||4297.5|150
1621947890000|2021-05-25 13:04:50|4297.5|4297|4297.5|4297|4298|4297.5|4297|4296.5|3434
1621947900000|2021-05-25 13:05:00|||||||||56
1621947910000|2021-05-25 13:05:10|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296.5|248
1621947920000|2021-05-25 13:05:20|||||||||78
1621947930000|2021-05-25 13:05:30|||||||||152
1621947940000|2021-05-25 13:05:40|4297|4296.5|4297.5|4296.5|4297.5|4296.5|4297|4296.5|669
1621947950000|2021-05-25 13:05:50|4297||4297||4297||4297||0
1621947960000|2021-05-25 13:06:00|4297.5|4297|4297.5|4296.5|4297.5|4297|4297.5|4296.5|580
1621947970000|2021-05-25 13:06:10|4297||4297||4297||4297||0
1621947980000|2021-05-25 13:06:20|4297.5||4297||4297.5||4297||26
1621947990000|2021-05-25 13:06:30|||||||||198
1621948000000|2021-05-25 13:06:40|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|97
1621948010000|2021-05-25 13:06:50|||||||||650
1621948020000|2021-05-25 13:07:00|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|734
1621948030000|2021-05-25 13:07:10|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297.5|967
1621948040000|2021-05-25 13:07:20|4297.5|4297|4297.5|4297|4298|4297|4297.5|4297|1426
1621948060000|2021-05-25 13:07:40|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|787
1621948070000|2021-05-25 13:07:50|4296.5|4296|4297|4296.5|4297.5|4297|4296.5|4296|1923
1621948080000|2021-05-25 13:08:00|4297.5|4297|4297.5|4297|4298|4297.5|4297.5|4297|1477
1621948090000|2021-05-25 13:08:10|||||||||23
1621948100000|2021-05-25 13:08:20|||||||||70
1621948110000|2021-05-25 13:08:30|||||||||17
1621948120000|2021-05-25 13:08:40|||||||||1017
1621948130000|2021-05-25 13:08:50|||||||||73
1621948140000|2021-05-25 13:09:00|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|1426
1621948150000|2021-05-25 13:09:10|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|1574
1621948160000|2021-05-25 13:09:20|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4298|38576
1621948170000|2021-05-25 13:09:30|||||||||1
1621948180000|2021-05-25 13:09:40|||||||||222
1621948190000|2021-05-25 13:09:50|||||||||482
1621948200000|2021-05-25 13:10:00|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|1749
1621948210000|2021-05-25 13:10:10|4298|4297.5|4299|4298|4299|4298|4298|4297.5|1218
1621948220000|2021-05-25 13:10:20|4298.5|4297.5|4298|4297.5|4299|4298|4298|4297.5|948
1621948230000|2021-05-25 13:10:30|||||||||367
1621948240000|2021-05-25 13:10:40|||||||||3
1621948250000|2021-05-25 13:10:50|||||||||103
1621948260000|2021-05-25 13:11:00|||||||||83
1621948280000|2021-05-25 13:11:20|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|637
1621948290000|2021-05-25 13:11:30|4298|4297.5|4298|4297.5|4298.5|4298|4298|4297.5|366
1621948310000|2021-05-25 13:11:50|||||||||180
1621948320000|2021-05-25 13:12:00|4297.5|4297|4297.5|4297|4298|4297.5|4297.5|4297|3644
1621948360000|2021-05-25 13:12:40|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|937
1621948380000|2021-05-25 13:13:00|4296.5|4296|4297|4296.5|4297.5|4297|4296|4295.5|6671
1621948390000|2021-05-25 13:13:10|||||||||1338
1621948400000|2021-05-25 13:13:20|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|2137
1621948410000|2021-05-25 13:13:30|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|521
1621948420000|2021-05-25 13:13:40|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|152
1621948430000|2021-05-25 13:13:50|4299.5|4299|4299.5|4299|4299.5|4299|4299|4298.5|420
1621948440000|2021-05-25 13:14:00|||||||||250
1621948450000|2021-05-25 13:14:10|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|641
1621948460000|2021-05-25 13:14:20|4300.5|4300|4300.5|4300|4300.5|4300|4300|4299.5|3614
1621948470000|2021-05-25 13:14:30|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|2448
1621948480000|2021-05-25 13:14:40|||||||||888
1621948490000|2021-05-25 13:14:50|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|1455
1621948500000|2021-05-25 13:15:00|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|2018
1621948510000|2021-05-25 13:15:10|4299.5|4299|4300|4299|4300|4299|4299.5|4299|354
1621948520000|2021-05-25 13:15:20|4299.5|4298.5|4299.5|4298.5|4300|4299|4299|4298.5|3365
1621948530000|2021-05-25 13:15:30|4299|4298|4298.5|4298|4299|4298|4298.5|4298|393
1621948540000|2021-05-25 13:15:40|4299||4299||4299||4298.5||182
1621948550000|2021-05-25 13:15:50|4298.5||4298.5||4298.5||4298.5||0
1621948560000|2021-05-25 13:16:00|||||||||619
1621948620000|2021-05-25 13:17:00|||||||||329
1621948640000|2021-05-25 13:17:20|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|569
1621948650000|2021-05-25 13:17:30|4299.5|4299|4300|4299.5|4300.5|4299.5|4299.5|4299|1439
1621948670000|2021-05-25 13:17:50|4300.5|4300|4300.5|4300|4301|4300.5|4300.5|4300|297
1621948680000|2021-05-25 13:18:00|||||||||123
1621948690000|2021-05-25 13:18:10|||||||||626
1621948730000|2021-05-25 13:18:50|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|4047
1621948740000|2021-05-25 13:19:00|||||||||224
1621948750000|2021-05-25 13:19:10|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|1676
1621948760000|2021-05-25 13:19:20|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|2122
1621948800000|2021-05-25 13:20:00|||||||||138
1621948820000|2021-05-25 13:20:20|4300.5|4300|4301|4300.5|4301|4300.5|4300|4299.5|2058
1621948830000|2021-05-25 13:20:30|||||||||274
1621948850000|2021-05-25 13:20:50|4301.5|4301|4301|4300.5|4302|4301.5|4301|4300.5|3244
1621948860000|2021-05-25 13:21:00|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|2095
1621948870000|2021-05-25 13:21:10|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|753
1621948890000|2021-05-25 13:21:30|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|950
1621948920000|2021-05-25 13:22:00|||||||||245
1621948930000|2021-05-25 13:22:10|4301.5|4301|4303|4302|4303|4302|4301.5|4301|2918
1621948940000|2021-05-25 13:22:20|4302.5||4302.5||4302.5||4302.5||0
1621948950000|2021-05-25 13:22:30|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302.5|47
1621948960000|2021-05-25 13:22:40|4303.5|4303|4304.5|4304|4305|4304.5|4303.5|4303|2324
1621948970000|2021-05-25 13:22:50|4304|4303.5|4303.5|4303|4304|4303.5|4303.5|4303|2548
1621948980000|2021-05-25 13:23:00|4303|4302.5|4303.5|4303|4303.5|4303|4303|4302.5|2067
1621948990000|2021-05-25 13:23:10|||||||||127
1621949000000|2021-05-25 13:23:20|4304|4303.5|4304|4303.5|4304|4303.5|4304|4303.5|324
1621949010000|2021-05-25 13:23:30|4304.5|4304|4304.5|4304|4304.5|4304|4304|4303.5|77
1621949020000|2021-05-25 13:23:40|4305|4304.5|4306|4305.5|4306|4305.5|4305|4304.5|754
1621949030000|2021-05-25 13:23:50|4306.5||4306.5||4306.5||4306.5||45
1621949040000|2021-05-25 13:24:00|4306|4305|4305|4304.5|4306.5|4305|4305|4304.5|1274
1621949060000|2021-05-25 13:24:20|4305.5|4305|4306|4305|4306|4305|4305.5|4305|108
1621949070000|2021-05-25 13:24:30|4306.5|4305.5|4306.5|4306|4306.5|4306|4306.5|4305.5|145
1621949080000|2021-05-25 13:24:40|4307|4306.5|4307|4306.5|4308|4307|4307|4306.5|1183
1621949090000|2021-05-25 13:24:50|4306.5|4306|4306.5|4306|4307|4306.5|4306|4305.5|3384
1621949100000|2021-05-25 13:25:00|4307|4306.5|4307|4306.5|4307|4306.5|4306.5|4306.5|59
1621949110000|2021-05-25 13:25:10|4307.5||4307||4307.5||4307||0
1621949120000|2021-05-25 13:25:20|4307.5||4307.5||4307.5||4307.5||0
1621949130000|2021-05-25 13:25:30|4307||4307||4307.5||4307||309
1621949140000|2021-05-25 13:25:40|||||||||100
1621949150000|2021-05-25 13:25:50|4307.5|4307|4308|4307|4308|4307|4307.5|4307|480
1621949160000|2021-05-25 13:26:00|4307.5|4306.5|4307|4306.5|4307.5|4306.5|4306.5|4306|2661
1621949170000|2021-05-25 13:26:10|4306.5|4306|4306.5|4306|4307|4306.5|4306.5|4306|1345
1621949180000|2021-05-25 13:26:20|||||||||1485
1621949190000|2021-05-25 13:26:30|4306|4305.5|4306|4305.5|4306|4305.5|4305.5|4305|992
1621949200000|2021-05-25 13:26:40|4305.5|4305|4306|4305|4306|4305.5|4305.5|4305|130
1621949210000|2021-05-25 13:26:50|4305.5|4304.5|4305|4304.5|4305.5|4304.5|4305|4304.5|406
1621949220000|2021-05-25 13:27:00|4304.5|4304|4303.5|4303|4304.5|4304|4303.5|4302.5|1643
1621949230000|2021-05-25 13:27:10|4304|4303.5|4304|4303.5|4304.5|4304|4304|4303.5|1555
1621949240000|2021-05-25 13:27:20|4304.5|4304|4304.5|4304|4304.5|4304|4304.5|4304|407
1621949250000|2021-05-25 13:27:30|4304|4303.5|4304|4303.5|4304.5|4303.5|4304|4303.5|450
1621949270000|2021-05-25 13:27:50|||||||||100
1621949280000|2021-05-25 13:28:00|4303.5|4303|4303.5|4303|4304|4303.5|4303.5|4303|1136
1621949290000|2021-05-25 13:28:10|4304|4303.5|4303.5|4303|4304|4303.5|4303.5|4303|578
1621949300000|2021-05-25 13:28:20|4304||4303.5||4304||4303.5||0
1621949320000|2021-05-25 13:28:40|4303|4302.5|4303|4302|4303.5|4302.5|4302.5|4302|2059
1621949350000|2021-05-25 13:29:10|||||||||332
1621949360000|2021-05-25 13:29:20|4302.5|4302.5|4303|4302.5|4303|4302.5|4302.5|4302.5|481
1621949370000|2021-05-25 13:29:30|4303.5|4303|4303|4302.5|4303.5|4303|4303|4302.5|3917
1621949380000|2021-05-25 13:29:40|4303.5|4303|4303|4302.5|4303.5|4303|4303|4302.5|984
1621949390000|2021-05-25 13:29:50|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4302|2145
1621949400000|2021-05-25 13:30:00|4302|4301.5|4300.5|4300|4302.5|4302|4300.5|4299.5|6258
1621949410000|2021-05-25 13:30:10|4300|4299.5|4298.5|4297.5|4300|4299.5|4298.5|4297.5|1726
1621949420000|2021-05-25 13:30:20|4299|4298|4298.5|4297.5|4299|4298.5|4298|4297.5|1486
1621949430000|2021-05-25 13:30:30|4298|4297|4293.5|4292.5|4298|4297|4293.5|4292.5|10939
1621949440000|2021-05-25 13:30:40|4293|4293|4292.5|4292|4293.5|4293|4292.5|4292|4873
1621949450000|2021-05-25 13:30:50|4293|4292.5|4293.5|4293|4295|4294|4293|4292.5|5044
1621949460000|2021-05-25 13:31:00|4294|4293.5|4294.5|4294|4294.5|4294|4294|4293.5|2731
1621949470000|2021-05-25 13:31:10|4294|4293.5|4294|4293.5|4294|4293.5|4293.5|4293|2448
1621949480000|2021-05-25 13:31:20|4293.5|4293|4293.5|4292.5|4293.5|4293.5|4293|4292.5|2192
1621949500000|2021-05-25 13:31:40|||||||||2
1621949510000|2021-05-25 13:31:50|4293|4292|4292|4291.5|4293.5|4292|4291.5|4291|4533
1621949520000|2021-05-25 13:32:00|4292.5|4292|4293|4292|4293|4292.5|4292|4291.5|3772
1621949530000|2021-05-25 13:32:10|4292.5|4291.5|4293|4292.5|4294.5|4293.5|4291|4290.5|12637
1621949540000|2021-05-25 13:32:20|4293.5|4293|4293.5|4292.5|4293.5|4293|4293.5|4292.5|102
1621949560000|2021-05-25 13:32:40|4293|4292|4293.5|4292.5|4293.5|4292.5|4292.5|4292|1756
1621949570000|2021-05-25 13:32:50||4293||4293||4293||4293|268806
1621949580000|2021-05-25 13:33:00|4294|4292.5|4296.5|4295.5|4296.5|4295.5|4294|4292.5|7598
1621949590000|2021-05-25 13:33:10|4297|4296|4298.5|4297.5|4298.5|4297.5|4296.5|4295.5|3572
1621949600000|2021-05-25 13:33:20|4299|4298|4299|4298.5|4299|4298.5|4299|4298|737
1621949610000|2021-05-25 13:33:30|4299.5|4298|4300|4299|4300|4299|4298|4297|4372
1621949620000|2021-05-25 13:33:40|4300.5|4299.5|4299|4298|4300.5|4299.5|4298.5|4298|3368
1621949630000|2021-05-25 13:33:50|4298.5||4299||4299||4298.5||853
1621949640000|2021-05-25 13:34:00|4298.5|4298.5|4299|4298|4300|4299|4298.5|4297.5|4160
1621949650000|2021-05-25 13:34:10|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|48
1621949660000|2021-05-25 13:34:20|4298|4297|4297|4296|4298|4297|4296.5|4296|2763
1621949670000|2021-05-25 13:34:30|4297.5|4296.5|4296|4295|4297.5|4296.5|4295|4294.5|3092
1621949680000|2021-05-25 13:34:40|4295.5|4294.5|4295.5|4294.5|4296|4294.5|4295|4294.5|1500
1621949690000|2021-05-25 13:34:50|4296|4295|4297|4296.5|4297.5|4296.5|4296|4295|909
1621949700000|2021-05-25 13:35:00|4296.5|4296|4296.5|4295|4296.5|4296|4295.5|4294.5|1662
1621949710000|2021-05-25 13:35:10|4296||4295.5||4296.5||4295.5||170
1621949720000|2021-05-25 13:35:20|4295|4294.5|4295|4294|4295|4295|4295|4294|1236
1621949730000|2021-05-25 13:35:30|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4293.5|4293|4701
1621949740000|2021-05-25 13:35:40|4294||4294||4294.5||4294||1422
1621949750000|2021-05-25 13:35:50|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|1039
1621949760000|2021-05-25 13:36:00|4294|4293.5|4295|4294|4295|4294|4294|4293.5|1488
1621949770000|2021-05-25 13:36:10|4294.5|4293.5|4293.5|4292.5|4294.5|4293.5|4293|4292.5|3712
1621949780000|2021-05-25 13:36:20|4293|4292|4292|4291|4293|4292|4291.5|4291|1286
1621949790000|2021-05-25 13:36:30|4291.5|4290.5|4290|4289|4292|4290.5|4289|4288|2197
1621949800000|2021-05-25 13:36:40|4289.5||4289.5||4289.5||4289.5||21
1621949810000|2021-05-25 13:36:50|4289|4288.5|4289.5|4288.5|4289.5|4289|4289|4288|474
1621949820000|2021-05-25 13:37:00|4289||4289||4289.5||4289||145
1621949830000|2021-05-25 13:37:10|4288.5|4288|4288.5|4287.5|4288.5|4288|4288|4287.5|4244
1621949840000|2021-05-25 13:37:20|4289|4288|4290|4289|4290.5|4289|4289|4288|974
1621949850000|2021-05-25 13:37:30|4289.5|4288.5|4289|4288.5|4289.5|4288.5|4289|4288.5|643
1621949870000|2021-05-25 13:37:50|4288.5|4288|4287.5|4287|4289|4288|4287|4286.5|6650
1621949880000|2021-05-25 13:38:00|4288|4287.5|4289|4288|4289|4288|4287.5|4287.5|1549
1621949890000|2021-05-25 13:38:10|4288.5|4287.5|4287.5|4286.5|4289|4287.5|4286.5|4285.5|3663
1621949900000|2021-05-25 13:38:20|4287|4287|4287|4286|4287|4287|4287|4286|1601
1621949910000|2021-05-25 13:38:30|4286.5||4287||4287||4286.5||925
1621949920000|2021-05-25 13:38:40|4286.5|4286.5|4285|4283.5|4287|4286.5|4284.5|4283.5|3732
1621949930000|2021-05-25 13:38:50|4284.5|4283|4284|4283.5|4284.5|4283.5|4283.5|4282.5|783
1621949940000|2021-05-25 13:39:00|4283.5|4283|4284|4282.5|4284|4283.5|4283|4282.5|3755
1621949950000|2021-05-25 13:39:10||4283||4283||4283||4283|0
1621949960000|2021-05-25 13:39:20|4283.5|4283.5|4285|4284|4285|4284|4283.5|4283|3553
1621949970000|2021-05-25 13:39:30|4285.5|4285|4285.5|4285|4286.5|4285.5|4285|4284|1954
1621949980000|2021-05-25 13:39:40|4286|4285.5|4286.5|4285.5|4286.5|4286|4285.5|4285|4383
1621949990000|2021-05-25 13:39:50|4287|4286.5|4287|4286.5|4287.5|4287|4286.5|4285.5|1791
1621950000000|2021-05-25 13:40:00|4286.5|4286|4288|4287.5|4289|4288|4286.5|4286|4462
1621950010000|2021-05-25 13:40:10|4287.5|4287|4288.5|4287.5|4288.5|4287.5|4287.5|4286.5|6366
1621950020000|2021-05-25 13:40:20|4288|4288|4287.5|4287|4288.5|4288|4286.5|4286|4103
1621950030000|2021-05-25 13:40:30|4287|4286.5|4287|4286.5|4287.5|4286.5|4286.5|4286|6993
1621950040000|2021-05-25 13:40:40|||||||||350
1621950050000|2021-05-25 13:40:50|4286.5|4286|4287|4286.5|4287|4286.5|4286|4285.5|2905
1621950060000|2021-05-25 13:41:00|4287.5|4287|4288.5|4287.5|4289|4287.5|4287.5|4287|548
1621950080000|2021-05-25 13:41:20|4288|4288|4287|4286|4289|4288|4287|4286|4240
1621950090000|2021-05-25 13:41:30|4286.5|4285.5|4285.5|4284.5|4286.5|4286|4285|4284.5|807
1621950100000|2021-05-25 13:41:40|4285|4284|4285|4284|4285.5|4284|4284.5|4284|339
1621950110000|2021-05-25 13:41:50|4284.5|4284.5|4285.5|4284.5|4285.5|4284.5|4284.5|4284|310
1621950120000|2021-05-25 13:42:00|4285|4284|4286.5|4285|4286.5|4285.5|4285|4284|400
1621950130000|2021-05-25 13:42:10|4286|4284.5|4284|4283.5|4286|4284.5|4284|4283.5|4269
1621950140000|2021-05-25 13:42:20|4284.5|4284|4285|4284|4285|4284|4284.5|4283.5|520
1621950150000|2021-05-25 13:42:30|4284.5|4284.5|4285|4284.5|4285|4284.5|4284.5|4284|454
1621950160000|2021-05-25 13:42:40|4286|4285|4286|4285|4286|4285|4285.5|4284.5|268
1621950170000|2021-05-25 13:42:50|4285.5||4285.5||4286||4285.5||80
1621950180000|2021-05-25 13:43:00|4286||4286||4286||4286||49
1621950190000|2021-05-25 13:43:10|4286.5|4286|4286.5|4285.5|4286.5|4286|4286.5|4285.5|106
1621950200000|2021-05-25 13:43:20|4286|4285|4284.5|4284|4286|4285|4284|4283.5|4602
1621950210000|2021-05-25 13:43:30|4284|4283.5|4284.5|4283|4284.5|4283.5|4284|4283|182
1621950220000|2021-05-25 13:43:40|4285|4283.5|4285.5|4285|4285.5|4285|4285|4283.5|626
1621950230000|2021-05-25 13:43:50|4286|4285.5|4286|4285|4286|4285.5|4286|4285|51
1621950240000|2021-05-25 13:44:00|4286.5|4286|4286|4285|4286.5|4286|4286|4285|965
1621950250000|2021-05-25 13:44:10|4285.5|4285.5|4286.5|4285|4286.5|4285.5|4285.5|4285|610
1621950260000|2021-05-25 13:44:20|4287|4285.5|4288|4287|4288.5|4287.5|4287|4285|2181
1621950270000|2021-05-25 13:44:30|4287.5|4286.5|4287.5|4286|4288|4287|4286|4285.5|4007
1621950280000|2021-05-25 13:44:40||4286.5||4286||4286.5||4286|42
1621950290000|2021-05-25 13:44:50|4287|4285.5|4288.5|4287|4288.5|4287|4286|4285.5|1636
1621950300000|2021-05-25 13:45:00|4288|4287.5|4289|4287.5|4289|4287.5|4288|4287.5|0
1621950310000|2021-05-25 13:45:10|4288.5|4287|4288|4287|4288.5|4287.5|4287.5|4287|2160
1621950320000|2021-05-25 13:45:20|4288.5|4287.5|4289.5|4288.5|4290|4288.5|4288.5|4287.5|395
1621950330000|2021-05-25 13:45:30|4290|4288|4288|4287|4290|4288|4288|4287|2128
1621950340000|2021-05-25 13:45:40|4288.5|4287.5|4287|4286.5|4289|4288|4287|4286.5|1372
1621950350000|2021-05-25 13:45:50|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|274
1621950360000|2021-05-25 13:46:00|4286|4285.5|4286|4285|4286|4285.5|4286|4285|565
1621950370000|2021-05-25 13:46:10|4285.5|4284.5|4286|4285|4286|4285.5|4285|4284.5|1084
1621950380000|2021-05-25 13:46:20|4285.5|4285.5|4286|4285|4286|4285.5|4285.5|4284.5|807
1621950390000|2021-05-25 13:46:30|4285.5|4284.5|4283.5|4283|4285.5|4284.5|4283.5|4283|1620
1621950400000|2021-05-25 13:46:40|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|793
1621950410000|2021-05-25 13:46:50|4284|4283.5|4284|4283.5|4284.5|4283.5|4284|4283|150
1621950420000|2021-05-25 13:47:00|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4283.5|758
1621950430000|2021-05-25 13:47:10|4285|4283.5|4284|4283|4285|4283.5|4283.5|4283|1551
1621950440000|2021-05-25 13:47:20|4283.5|4282.5|4283.5|4282|4284|4283|4282.5|4281.5|2658
1621950450000|2021-05-25 13:47:30|4283|4282.5|4283|4282|4283|4282.5|4282|4281|680
1621950460000|2021-05-25 13:47:40|4283.5|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282|717
1621950470000|2021-05-25 13:47:50|4283|4282|4282|4281|4283|4282.5|4282|4281|1548
1621950480000|2021-05-25 13:48:00|4281.5|4281.5|4283|4282|4283.5|4282|4281.5|4281|151
1621950490000|2021-05-25 13:48:10|4282.5|4281.5|4281.5|4281|4283|4281.5|4281.5|4281|1272
1621950500000|2021-05-25 13:48:20|4281|4280.5|4281.5|4281|4282.5|4281.5|4281|4280.5|1275
1621950510000|2021-05-25 13:48:30|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280.5|745
1621950520000|2021-05-25 13:48:40|4280.5|4280|4281|4280|4281|4280|4280.5|4280|746
1621950530000|2021-05-25 13:48:50|4280.5|4280.5|4281|4280|4281|4280.5|4280.5|4280|387
1621950540000|2021-05-25 13:49:00|4281.5|4280.5|4280.5|4280|4281.5|4280.5|4280.5|4280|115
1621950550000|2021-05-25 13:49:10|4281||4281.5||4281.5||4281||98
1621950560000|2021-05-25 13:49:20||4280.5||4281||4281||4280|499
1621950570000|2021-05-25 13:49:30|4282|4280.5|4281.5|4281|4282|4281.5|4281.5|4280.5|108
1621950590000|2021-05-25 13:49:50||4280.5||4280.5||4281||4280.5|1254
1621950600000|2021-05-25 13:50:00|4281|4280|4281|4280|4281|4280|4280.5|4280|873
1621950610000|2021-05-25 13:50:10|4281.5|4280.5|4281.5|4280.5|4281.5|4281|4281|4280.5|547
1621950630000|2021-05-25 13:50:30|4281|4280|4279.5|4279|4281.5|4281|4279.5|4279|6014
1621950640000|2021-05-25 13:50:40|4280|4279.5|4280.5|4280|4281|4280|4280|4279|982
1621950650000|2021-05-25 13:50:50|4281|4280.5|4281|4280|4281|4280.5|4280.5|4280|2107
1621950660000|2021-05-25 13:51:00|4280.5|4279.5|4280.5|4279|4280.5|4279.5|4279|4278.5|1669
1621950670000|2021-05-25 13:51:10|4281|4279.5|4281|4280|4281|4280.5|4281|4279.5|491
1621950680000|2021-05-25 13:51:20||4280.5||4280||4280.5||4280|0
1621950690000|2021-05-25 13:51:30|4281.5|4280.5|4283|4282|4283|4282|4281.5|4280|1290
1621950700000|2021-05-25 13:51:40|4282.5|4282.5|4283|4282.5|4283|4282.5|4282.5|4282|504
1621950710000|2021-05-25 13:51:50|4283.5|4283|4283.5|4282.5|4283.5|4283|4283.5|4282.5|262
1621950720000|2021-05-25 13:52:00|4283|4283|4284|4282.5|4284|4283|4283|4282.5|761
1621950730000|2021-05-25 13:52:10|4284.5|4283|4284.5|4284|4285|4284|4284.5|4283|103
1621950740000|2021-05-25 13:52:20|4285|4284.5|4286|4285|4286|4285.5|4285|4284.5|571
1621950750000|2021-05-25 13:52:30|4286.5|4285.5|4287.5|4286.5|4287.5|4287|4286.5|4285|77
1621950760000|2021-05-25 13:52:40|4288||4287||4288||4287||393
1621950770000|2021-05-25 13:52:50|4287.5|4287|4289.5|4288.5|4289.5|4288.5|4287.5|4287|340
1621950780000|2021-05-25 13:53:00|4289|4288|4289|4288|4289.5|4288|4289|4288|316
1621950790000|2021-05-25 13:53:10|4288.5|4287.5|4288|4287.5|4288.5|4288|4288|4287|3179
1621950800000|2021-05-25 13:53:20|4287.5|4287|4288.5|4287.5|4288.5|4287.5|4287|4286.5|3155
1621950810000|2021-05-25 13:53:30|4289|4288|4289.5|4288.5|4289.5|4288.5|4289|4288|404
1621950820000|2021-05-25 13:53:40|4290|4289|4291|4290|4291|4290|4290|4289|350
1621950830000|2021-05-25 13:53:50|4291.5|4290.5|4291.5|4290.5|4292|4291|4291|4290|895
1621950840000|2021-05-25 13:54:00|4292|4291|4291.5|4290.5|4292|4291|4290.5|4289.5|1434
1621950850000|2021-05-25 13:54:10|4291|4290|4290.5|4290|4291|4290.5|4290.5|4289.5|664
1621950860000|2021-05-25 13:54:20|4291|4290.5|4291|4290|4292|4291|4290.5|4290|1301
1621950870000|2021-05-25 13:54:30|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|4290.5|4289.5|1059
1621950900000|2021-05-25 13:55:00|4291|4290|4291.5|4290.5|4291.5|4290.5|4291|4289.5|489
1621950910000|2021-05-25 13:55:10|4291|4290|4291|4290|4291|4290|4290.5|4290|858
1621950920000|2021-05-25 13:55:20||4290.5||4290.5||4290.5||4290.5|0
1621950930000|2021-05-25 13:55:30|4290.5|4290|4290.5|4289.5|4291|4290|4290|4289.5|4867
1621950940000|2021-05-25 13:55:40|4290|4290|4290.5|4289.5|4290.5|4290|4290|4289.5|386
1621950960000|2021-05-25 13:56:00|4290|4290|4291.5|4290.5|4291.5|4290.5|4290|4290|332
1621950970000|2021-05-25 13:56:10|4291|4291|4292|4291.5|4292.5|4291.5|4291|4291|181
1621950980000|2021-05-25 13:56:20|4291.5|4291|4291.5|4290.5|4291.5|4291|4291|4290.5|1283
1621950990000|2021-05-25 13:56:30|4291|4290|4291|4290|4291|4290|4290.5|4290|470
1621951000000|2021-05-25 13:56:40|4291.5|4290.5|4291|4290.5|4292|4291.5|4291|4289.5|481
1621951010000|2021-05-25 13:56:50|4290.5|4290|4290.5|4289.5|4290.5|4290|4290|4289.5|958
1621951030000|2021-05-25 13:57:10|4291|4290|4291|4290.5|4291|4290.5|4291|4289.5|101
1621951040000|2021-05-25 13:57:20|4291.5|4291|4292.5|4291.5|4292.5|4291.5|4291.5|4290.5|345
1621951050000|2021-05-25 13:57:30|4293|4292|4293|4292|4293.5|4292|4293|4291.5|221
1621951060000|2021-05-25 13:57:40|4292.5||4293||4293||4292.5||146
1621951080000|2021-05-25 13:58:00|4292.5|4292.5|4294.5|4293|4295|4293.5|4292.5|4292.5|1256
1621951090000|2021-05-25 13:58:10||4293.5||4293.5||4293.5||4293.5|458
1621951100000|2021-05-25 13:58:20|4295|4294|4295.5|4294.5|4295.5|4294.5|4295|4293.5|316
1621951110000|2021-05-25 13:58:30|4295||4295||4295||4295||105
1621951120000|2021-05-25 13:58:40|||||||||336
1621951130000|2021-05-25 13:58:50|4295.5|4295|4296|4295|4296|4295.5|4295.5|4294.5|898
1621951140000|2021-05-25 13:59:00||4295.5||4295.5||4295.5||4295.5|0
1621951150000|2021-05-25 13:59:10|4295.5|4295|4294.5|4294|4295.5|4295|4294.5|4294|3919
1621951160000|2021-05-25 13:59:20|4295|4294.5|4295.5|4294.5|4295.5|4294.5|4294.5|4294|2154
1621951180000|2021-05-25 13:59:40|4296|4295|4297.5|4296.5|4298|4297|4296|4295|829
1621951190000|2021-05-25 13:59:50|4297|4296|4297.5|4297|4297.5|4297|4296.5|4296|1855
1621951200000|2021-05-25 14:00:00|4297|4296.5|4297.5|4296.5|4297.5|4297|4297|4296|1277
1621951210000|2021-05-25 14:00:10|4297|4296|4296.5|4296|4297.5|4296|4296.5|4296|3133
1621951220000|2021-05-25 14:00:20|4296|4295.5|4295.5|4294.5|4296|4295.5|4294.5|4293.5|2966
1621951230000|2021-05-25 14:00:30|4295|4294|4294.5|4294|4295.5|4294|4294.5|4294|778
1621951240000|2021-05-25 14:00:40||4293.5||4293.5||4294||4293.5|1029
1621951250000|2021-05-25 14:00:50||4294||4293.5||4294||4293.5|235
1621951270000|2021-05-25 14:01:10|4294||4294.5||4294.5||4294||499
1621951290000|2021-05-25 14:01:30|4294|4293|4293|4292.5|4294.5|4293|4293|4292.5|1920
1621951300000|2021-05-25 14:01:40|4293.5|4293|4294|4293|4294|4293|4293|4292.5|4247
1621951310000|2021-05-25 14:01:50|4294.5|4293.5|4295|4294|4295.5|4294.5|4294.5|4293.5|718
1621951320000|2021-05-25 14:02:00|4294.5|4293.5|4294.5|4294|4295|4294|4293.5|4293|2204
1621951330000|2021-05-25 14:02:10|4294|4293.5|4295|4294|4295|4294|4293.5|4293|1547
1621951340000|2021-05-25 14:02:20|4294.5|4293.5|4296|4295|4296|4295|4294|4293.5|1551
1621951350000|2021-05-25 14:02:30|4296.5||4296||4296.5||4295.5||0
1621951360000|2021-05-25 14:02:40|4295.5|4294.5|4294.5|4294|4296|4294.5|4294|4293.5|3960
1621951370000|2021-05-25 14:02:50|4295|4293.5|4294.5|4294|4295|4294|4294|4293.5|1948
1621951380000|2021-05-25 14:03:00|4294|4293.5|4294.5|4293|4294.5|4293.5|4293|4292.5|1626
1621951390000|2021-05-25 14:03:10|4295|4293.5|4295.5|4294|4295.5|4294.5|4295|4293.5|225
1621951400000|2021-05-25 14:03:20|4294.5|4294.5|4295.5|4294.5|4295.5|4294.5|4294.5|4294|242
1621951410000|2021-05-25 14:03:30|4295|4294|4294.5|4294|4295|4294|4294.5|4294|562
1621951420000|2021-05-25 14:03:40|4294|4293.5|4293.5|4293|4294.5|4294|4293.5|4293|2912
1621951430000|2021-05-25 14:03:50|4294|4293.5|4294.5|4293.5|4295|4294|4293.5|4293|3077
1621951440000|2021-05-25 14:04:00|4294|4294|4294.5|4293.5|4295|4294|4294|4293.5|5413
1621951450000|2021-05-25 14:04:10|4294|4294|4294.5|4293.5|4294.5|4294|4294|4293.5|740
1621951460000|2021-05-25 14:04:20|4295|4294|4295|4294|4295|4294|4295|4293.5|1100
1621951470000|2021-05-25 14:04:30|4295.5|4294.5|4295.5|4294.5|4296|4295|4295|4294.5|1043
1621951480000|2021-05-25 14:04:40|||||||||1106
1621951500000|2021-05-25 14:05:00|4295||4295||4295||4295||0
1621951510000|2021-05-25 14:05:10|4294.5|4294|4295.5|4294.5|4295.5|4295|4294.5|4294|3671
1621951520000|2021-05-25 14:05:20|||||||||620
1621951530000|2021-05-25 14:05:30|4296|4295|4297|4296|4297|4296|4296|4294.5|722
1621951540000|2021-05-25 14:05:40|4296.5|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|875
1621951550000|2021-05-25 14:05:50|4297|4295.5|4296.5|4295.5|4297|4296|4296|4295.5|1983
1621951560000|2021-05-25 14:06:00|4296|4295|4296|4295|4296|4295.5|4295.5|4295|1063
1621951570000|2021-05-25 14:06:10|4295.5|4294.5|4295.5|4294.5|4295.5|4294.5|4295|4294|1460
1621951580000|2021-05-25 14:06:20|4296|4295|4296.5|4295.5|4296.5|4295.5|4296|4295|208
1621951590000|2021-05-25 14:06:30|4296||4296.5||4296.5||4296||1185
1621951600000|2021-05-25 14:06:40|||||||||100
1621951620000|2021-05-25 14:07:00|4296|4295|4295.5|4294.5|4296.5|4295|4294|4293|3894
1621951630000|2021-05-25 14:07:10|4295|4294|4295|4294|4295.5|4294.5|4295|4294|571
1621951640000|2021-05-25 14:07:20|4294.5|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|1404
1621951650000|2021-05-25 14:07:30|4295|4294.5|4294.5|4294|4295|4294.5|4294|4293|4888
1621951660000|2021-05-25 14:07:40|4294|4293.5|4294.5|4293.5|4294.5|4293.5|4294|4293|3306
1621951670000|2021-05-25 14:07:50|4295|4294|4295.5|4294.5|4295.5|4294.5|4295|4294|448
1621951680000|2021-05-25 14:08:00|4295|4295|4296|4295|4296.5|4295.5|4295|4295|3413
1621951690000|2021-05-25 14:08:10|4295.5|4294.5|4294.5|4294|4296|4295|4294.5|4294|6326
1621951700000|2021-05-25 14:08:20|4294|4293.5|4293|4292|4294|4293.5|4292.5|4292|3399
1621951710000|2021-05-25 14:08:30|4292.5|4292.5|4293|4292.5|4294|4293|4292.5|4292.5|1229
1621951720000|2021-05-25 14:08:40|4293.5|4292|4293.5|4292.5|4293.5|4292.5|4293.5|4292|873
1621951730000|2021-05-25 14:08:50|4293||4293||4293||4293||579
1621951740000|2021-05-25 14:09:00|4293.5||4293||4293.5||4293||2292
1621951750000|2021-05-25 14:09:10|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|469
1621951760000|2021-05-25 14:09:20|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291|87
1621951770000|2021-05-25 14:09:30||4291||4291.5||4291.5||4291|0
1621951780000|2021-05-25 14:09:40|4292.5|4291|4293|4292|4293|4292|4292.5|4291|1267
1621951790000|2021-05-25 14:09:50|4292.5||4293||4293||4292.5||154
1621951800000|2021-05-25 14:10:00|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293.5|4292|764
1621951810000|2021-05-25 14:10:10|4294|4293|4293.5|4293|4294|4293|4293.5|4293|251
1621951820000|2021-05-25 14:10:20|4293|4292.5|4293.5|4292.5|4293.5|4292.5|4292.5|4292|2714
1621951830000|2021-05-25 14:10:30|4293|4292|4292.5|4291.5|4293|4292|4292|4291.5|1854
1621951840000|2021-05-25 14:10:40|4292|4291|4291.5|4290.5|4292|4291|4291|4290.5|1426
1621951850000|2021-05-25 14:10:50|4291|4291|4291.5|4291|4291.5|4291|4291|4291|100
1621951860000|2021-05-25 14:11:00|||||||||113
1621951870000|2021-05-25 14:11:10|4291|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290.5|1512
1621951880000|2021-05-25 14:11:20|4292|4291|4292.5|4291.5|4292.5|4291.5|4292|4291|3353
1621951890000|2021-05-25 14:11:30|4292|4291|4291|4290.5|4292|4291.5|4291|4290|4520
1621951900000|2021-05-25 14:11:40|4291.5|4290|4291.5|4290.5|4291.5|4291|4291.5|4290|2777
1621951910000|2021-05-25 14:11:50|4292|4291|4291.5|4291|4292|4291|4291.5|4291|272
1621951920000|2021-05-25 14:12:00|4292|4290.5|4291|4290.5|4292|4291|4291|4290|4089
1621951930000|2021-05-25 14:12:10|4291.5|4291|4290.5|4290|4292|4291|4290|4289.5|3066
1621951940000|2021-05-25 14:12:20|4291|4289.5|4289.5|4289|4291|4289.5|4289.5|4289|1362
1621951950000|2021-05-25 14:12:30|4289|4288.5|4289|4288|4289.5|4289|4289|4288|812
1621951960000|2021-05-25 14:12:40|4289.5|4288.5|4289.5|4288.5|4290|4289|4289|4288.5|368
1621951970000|2021-05-25 14:12:50|4289|4289|4289.5|4289|4290|4289|4289|4288.5|372
1621951980000|2021-05-25 14:13:00|4289|4288.5|4288.5|4287.5|4289.5|4289|4288.5|4287.5|3530
1621951990000|2021-05-25 14:13:10|4289|4288|4288.5|4287.5|4289|4288|4288|4287.5|200
1621952000000|2021-05-25 14:13:20|4289|4288|4289.5|4288.5|4289.5|4288.5|4289|4288|437
1621952010000|2021-05-25 14:13:30|4289|4289|4289.5|4288.5|4289.5|4289|4289|4288.5|199
1621952020000|2021-05-25 14:13:40|4290|4289|4290|4289|4290|4289|4290|4289|484
1621952030000|2021-05-25 14:13:50|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|511
1621952040000|2021-05-25 14:14:00|4289|4288|4288.5|4288|4289|4288|4288.5|4288|1270
1621952050000|2021-05-25 14:14:10|4289||4288.5||4289||4288.5||98
1621952060000|2021-05-25 14:14:20|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|559
1621952070000|2021-05-25 14:14:30|4288.5|4288|4289|4288|4289|4288|4288.5|4288|588
1621952080000|2021-05-25 14:14:40|4289.5|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|0
1621952090000|2021-05-25 14:14:50|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|181
1621952100000|2021-05-25 14:15:00|4290||4290.5||4290.5||4290||0
1621952110000|2021-05-25 14:15:10|4290|4289|4289.5|4289|4290|4289.5|4289.5|4289|1136
1621952120000|2021-05-25 14:15:20|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|209
1621952130000|2021-05-25 14:15:30|4291|4290.5|4291|4290|4291.5|4290.5|4290.5|4290|1545
1621952140000|2021-05-25 14:15:40|4290.5|4289.5|4290|4289|4290.5|4289.5|4290|4289|1891
1621952150000|2021-05-25 14:15:50|4289.5|4289.5|4289|4288.5|4290|4289.5|4289|4288|1087
1621952160000|2021-05-25 14:16:00|4288.5|4288|4289|4288|4289|4288.5|4288.5|4288|518
1621952180000|2021-05-25 14:16:20|4288.5|4288.5|4289.5|4288.5|4289.5|4288.5|4288.5|4288.5|623
1621952190000|2021-05-25 14:16:30||4289||4289||4289||4288.5|803
1621952200000|2021-05-25 14:16:40|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|231
1621952220000|2021-05-25 14:17:00|4289||4289.5||4289.5||4289||266
1621952230000|2021-05-25 14:17:10|4290|4289|4290|4289|4290|4289.5|4289.5|4289|921
1621952240000|2021-05-25 14:17:20|4289.5|4289.5|4290|4289.5|4290|4289.5|4289.5|4289.5|156
1621952250000|2021-05-25 14:17:30|4290.5|4290|4290.5|4289.5|4290.5|4290|4290|4289.5|2055
1621952260000|2021-05-25 14:17:40|4290|4290|4291.5|4290.5|4292.5|4291.5|4290|4289|9011
1621952270000|2021-05-25 14:17:50|4291|4291|4291.5|4291|4292|4291|4291|4290.5|3357
1621952280000|2021-05-25 14:18:00|4292||4291.5||4292||4291.5||45
1621952290000|2021-05-25 14:18:10|4292|4290.5|4291|4290.5|4292|4290.5|4291|4290.5|2269
1621952300000|2021-05-25 14:18:20|4290.5|4290|4291.5|4290.5|4291.5|4291|4290.5|4289.5|4097
1621952310000|2021-05-25 14:18:30|4291|4291|4292.5|4291.5|4292.5|4291.5|4291|4291|166
1621952320000|2021-05-25 14:18:40|4293|4292|4293|4292|4293|4292|4292.5|4292|288
1621952330000|2021-05-25 14:18:50|4292.5||4292.5||4293||4292.5||0
1621952340000|2021-05-25 14:19:00|4293|4292.5|4293.5|4292.5|4293.5|4292.5|4293|4292.5|876
1621952350000|2021-05-25 14:19:10|4294|4293|4294.5|4293.5|4294.5|4293.5|4293.5|4292.5|592
1621952360000|2021-05-25 14:19:20|4295|4294|4294.5|4294|4295|4294|4294.5|4294|160
1621952370000|2021-05-25 14:19:30|4295|4294.5|4294|4293.5|4295|4294.5|4294|4293.5|6204
1621952380000|2021-05-25 14:19:40|4294.5|4294|4295|4294.5|4295|4294.5|4294.5|4294|1772
1621952390000|2021-05-25 14:19:50|4295.5||4295.5||4295.5||4295||553
1621952400000|2021-05-25 14:20:00|4295|4294|4295|4294|4295.5|4294.5|4294|4293.5|9238
1621952410000|2021-05-25 14:20:10|4295.5|4294.5|4296|4295|4296|4295|4295.5|4294.5|3022
1621952420000|2021-05-25 14:20:20|4295.5|4294.5|4296.5|4295|4296.5|4295|4295.5|4294.5|5080
1621952430000|2021-05-25 14:20:30|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4296|4295.5|3663
1621952440000|2021-05-25 14:20:40|4297|4296|4298|4296.5|4298|4297|4296.5|4296|1594
1621952450000|2021-05-25 14:20:50|4298.5|4297|4298|4297|4299|4297.5|4297.5|4296.5|4871
1621952460000|2021-05-25 14:21:00|4297.5|4296.5|4298|4297|4298|4297|4297|4296.5|3141
1621952470000|2021-05-25 14:21:10|4297.5||4298||4298||4297.5||165
1621952480000|2021-05-25 14:21:20|4298.5|4297.5|4298.5|4297.5|4299|4297.5|4298|4297|871
1621952490000|2021-05-25 14:21:30|4299|4298|4299|4298.5|4299|4298.5|4298|4297.5|2707
1621952500000|2021-05-25 14:21:40|4299.5|4298|4298.5|4297.5|4299.5|4298|4298.5|4297.5|2740
1621952520000|2021-05-25 14:22:00|4298|4297|4297|4296|4298.5|4297|4297|4296|2594
1621952530000|2021-05-25 14:22:10|4296.5|4296.5|4298.5|4297.5|4298.5|4297.5|4296.5|4296.5|1333
1621952540000|2021-05-25 14:22:20|4299|4298|4299|4298|4299.5|4298.5|4298.5|4298|858
1621952550000|2021-05-25 14:22:30|4298.5|4297.5|4297.5|4297|4298.5|4297.5|4297.5|4297|2104
1621952560000|2021-05-25 14:22:40|4297|4296.5|4297|4296.5|4297.5|4297|4297|4296|1628
1621952570000|2021-05-25 14:22:50|4297.5|4296|4297|4296|4297.5|4296|4297|4296|350
1621952580000|2021-05-25 14:23:00|4297.5|4296.5|4299|4298|4299.5|4298.5|4297|4296.5|4935
1621952590000|2021-05-25 14:23:10|4298.5|4297.5|4298.5|4297.5|4299|4298|4298.5|4297.5|630
1621952600000|2021-05-25 14:23:20|4299|4298|4299|4298|4299|4298|4299|4298|0
1621952610000|2021-05-25 14:23:30|4298.5||4298.5||4298.5||4298.5||0
1621952620000|2021-05-25 14:23:40|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|117
1621952630000|2021-05-25 14:23:50|4299.5|4299|4300|4299|4300|4299|4299.5|4298.5|294
1621952640000|2021-05-25 14:24:00|4299.5|4298.5|4300|4299|4300|4299|4299|4298.5|1714
1621952660000|2021-05-25 14:24:20|4299.5||4299.5||4300||4299.5||5381
1621952670000|2021-05-25 14:24:30|4299|4298.5|4300|4299|4300|4299|4299|4298.5|814
1621952690000|2021-05-25 14:24:50|4300.5|4299.5|4301|4300|4301|4300|4300.5|4299.5|1450
1621952700000|2021-05-25 14:25:00|||||||||935
1621952710000|2021-05-25 14:25:10|4300.5|4299.5|4299.5|4299|4300.5|4300|4299.5|4299|4420
1621952720000|2021-05-25 14:25:20|4298.5|4298.5|4298.5|4298|4299|4298.5|4298.5|4298|860
1621952740000|2021-05-25 14:25:40|4298|4297.5|4297.5|4297|4298|4297.5|4297.5|4296.5|1288
1621952750000|2021-05-25 14:25:50|4298|4297.5|4298|4297|4298|4297.5|4297.5|4297|618
1621952760000|2021-05-25 14:26:00|4297.5||4298||4298||4297.5||850
1621952770000|2021-05-25 14:26:10|4298.5|4297.5|4298|4297.5|4298.5|4297.5|4298|4297.5|1928
1621952780000|2021-05-25 14:26:20|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|206
1621952790000|2021-05-25 14:26:30|4298|4296.5|4298.5|4297.5|4299|4298|4297|4296.5|3644
1621952800000|2021-05-25 14:26:40|4298|4298|4298|4297.5|4298.5|4298|4298|4297.5|345
1621952810000|2021-05-25 14:26:50|||||||||59
1621952820000|2021-05-25 14:27:00|4298.5|4298|4298.5|4297.5|4298.5|4298|4298|4297.5|941
1621952830000|2021-05-25 14:27:10||4298||4298||4298||4298|1968
1621952840000|2021-05-25 14:27:20|4299|4298.5|4299|4298.5|4299.5|4298.5|4298.5|4298|270
1621952850000|2021-05-25 14:27:30||4298||4298||4298||4298|1
1621952870000|2021-05-25 14:27:50|4298.5|4298.5|4299|4298.5|4299|4298.5|4298.5|4298.5|350
1621952880000|2021-05-25 14:28:00|4298.5|4298|4298.5|4297.5|4298.5|4298|4298|4297.5|1619
1621952890000|2021-05-25 14:28:10|4298||4298.5||4298.5||4298||540
1621952910000|2021-05-25 14:28:30||4298||4297.5||4298||4297.5|377
1621952930000|2021-05-25 14:28:50|4298|4298|4299|4298|4299|4298.5|4298|4298|2684
1621952940000|2021-05-25 14:29:00|||||||||20
1621952950000|2021-05-25 14:29:10|4298.5|4298.5|4299.5|4299|4299.5|4299|4298.5|4298|605
1621952960000|2021-05-25 14:29:20|4299|4298.5|4299|4298.5|4299.5|4299|4299|4298.5|945
1621952970000|2021-05-25 14:29:30|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|640
1621952980000|2021-05-25 14:29:40|4298.5|4298|4299|4298|4299|4298.5|4298.5|4298|1254
1621952990000|2021-05-25 14:29:50|4298.5|4298.5|4299.5|4298.5|4299.5|4299|4298.5|4298|2815
1621953000000|2021-05-25 14:30:00|||||||||395
1621953010000|2021-05-25 14:30:10|4299||4299||4299||4299||59
1621953020000|2021-05-25 14:30:20|4298.5|4298|4299|4298|4299|4298|4298.5|4298|1411
1621953040000|2021-05-25 14:30:40|4298.5|4297.5|4298|4297|4298.5|4297.5|4297.5|4297|2187
1621953050000|2021-05-25 14:30:50|4297.5|4296.5|4296.5|4295.5|4297.5|4296.5|4296.5|4295.5|1380
1621953060000|2021-05-25 14:31:00|4296|4296|4297.5|4297|4297.5|4297|4296|4296|3240
1621953070000|2021-05-25 14:31:10|4297|4296|4297|4296|4297|4296|4297|4296|104
1621953080000|2021-05-25 14:31:20|4296.5|4295.5|4296.5|4295.5|4297|4296|4296|4295|2080
1621953090000|2021-05-25 14:31:30|4297|4296|4296.5|4296|4297|4296|4296.5|4296|410
1621953100000|2021-05-25 14:31:40|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296.5|1134
1621953110000|2021-05-25 14:31:50|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296.5|374
1621953120000|2021-05-25 14:32:00|4298|4297.5|4297.5|4297|4298|4297.5|4297.5|4297|1324
1621953140000|2021-05-25 14:32:20|4297|4296.5|4297.5|4296.5|4297.5|4297|4297|4296.5|1613
1621953150000|2021-05-25 14:32:30|4298|4297|4299|4298|4299.5|4298.5|4297.5|4297|2008
1621953160000|2021-05-25 14:32:40|4299.5|4298.5|4300|4299|4300|4299.5|4299.5|4298.5|1197
1621953170000|2021-05-25 14:32:50|4299.5||4300||4300||4299.5||652
1621953180000|2021-05-25 14:33:00|||||||||1000
1621953200000|2021-05-25 14:33:20|4299.5|4299.5|4300|4299.5|4300|4299.5|4299.5|4299|909
1621953220000|2021-05-25 14:33:40|4300.5|4300|4301|4300|4301|4300.5|4300.5|4300|3241
1621953230000|2021-05-25 14:33:50||4300.5||4300.5||4300.5||4300.5|0
1621953240000|2021-05-25 14:34:00|4301.5|4301|4301.5|4300.5|4301.5|4301|4301|4300.5|993
1621953260000|2021-05-25 14:34:20|4302|4301|4302|4301.5|4302|4301.5|4301.5|4300.5|1647
1621953270000|2021-05-25 14:34:30|4302.5|4302|4302.5|4301.5|4303|4302.5|4302|4301.5|4782
1621953280000|2021-05-25 14:34:40|4302||4302.5||4302.5||4302||0
1621953290000|2021-05-25 14:34:50|4302|4302|4303|4302.5|4303|4302.5|4302|4301.5|2733
1621953300000|2021-05-25 14:35:00|4303.5|4303|4303.5|4303|4303.5|4303|4303.5|4303|1485
1621953310000|2021-05-25 14:35:10|4303|4302.5|4302.5|4302|4303.5|4303|4302.5|4302|5149
1621953320000|2021-05-25 14:35:20|4303|4302.5|4304.5|4303.5|4304.5|4303.5|4303|4302.5|1892
1621953330000|2021-05-25 14:35:30|4304||4304||4304.5||4304||468
1621953340000|2021-05-25 14:35:40|4304.5|4304|4304.5|4304|4304.5|4304|4304.5|4304|611
1621953350000|2021-05-25 14:35:50|4305|4304.5|4305.5|4305|4305.5|4305|4304.5|4304|1994
1621953360000|2021-05-25 14:36:00|4305|4304.5|4305.5|4304.5|4305.5|4304.5|4305|4304.5|266
1621953370000|2021-05-25 14:36:10|4306|4305|4306.5|4305.5|4306.5|4305.5|4306|4304.5|2123
1621953380000|2021-05-25 14:36:20|4306|4305|4305.5|4305|4306.5|4305|4305.5|4305|1730
1621953390000|2021-05-25 14:36:30|4305|4304.5|4304|4303.5|4305|4304.5|4304|4303.5|3367
1621953400000|2021-05-25 14:36:40|4303.5|4303|4304|4303.5|4304|4303.5|4303.5|4303|664
1621953410000|2021-05-25 14:36:50|4303.5|4303|4303.5|4303|4303.5|4303|4303.5|4302.5|1184
1621953420000|2021-05-25 14:37:00|4303|4302.5|4304|4303|4304|4303.5|4303|4302.5|1467
1621953430000|2021-05-25 14:37:10|4303.5||4303.5||4303.5||4303.5||134
1621953440000|2021-05-25 14:37:20|4303|4302.5|4303.5|4303|4303.5|4303|4303|4302.5|2025
1621953450000|2021-05-25 14:37:30|4303|4302.5|4303|4302.5|4303.5|4302.5|4303|4302.5|324
1621953460000|2021-05-25 14:37:40|4302.5|4302|4302.5|4302|4303|4302|4302|4301.5|729
1621953480000|2021-05-25 14:38:00|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302.5|1486
1621953490000|2021-05-25 14:38:10|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4302|783
1621953500000|2021-05-25 14:38:20|4302|4301.5|4302|4301|4302.5|4302|4302|4301|1923
1621953510000|2021-05-25 14:38:30|4301.5|4301.5|4302|4301|4302|4301.5|4301.5|4301|521
1621953520000|2021-05-25 14:38:40|4302.5|4301.5|4302.5|4302|4302.5|4302|4302|4301.5|3130
1621953530000|2021-05-25 14:38:50|4302|4301.5|4302.5|4301.5|4302.5|4302|4302|4301.5|1664
1621953540000|2021-05-25 14:39:00|4302|4302|4302.5|4302|4302.5|4302|4302|4302|7078
1621953550000|2021-05-25 14:39:10|4303|4302.5|4304.5|4303.5|4304.5|4303.5|4303|4302.5|1971
1621953560000|2021-05-25 14:39:20|4304||4304.5||4304.5||4304||286
1621953570000|2021-05-25 14:39:30|4304|4303|4303.5|4302.5|4304.5|4303|4303|4302.5|4002
1621953580000|2021-05-25 14:39:40|4304|4303|4304.5|4303.5|4304.5|4304|4303.5|4303|1544
1621953590000|2021-05-25 14:39:50|4304|4303|4304|4303.5|4304|4303.5|4303.5|4303|762
1621953600000|2021-05-25 14:40:00||4303||4303.5||4303.5||4303|274
1621953610000|2021-05-25 14:40:10|4303.5|4303|4302.5|4302|4304|4303|4302.5|4301.5|2338
1621953620000|2021-05-25 14:40:20|4302|4301.5|4302.5|4301.5|4302.5|4302|4302|4301|2899
1621953630000|2021-05-25 14:40:30|4302|4301|4302|4301|4302|4301.5|4301.5|4301|821
1621953640000|2021-05-25 14:40:40|4301.5|4300.5|4301.5|4301|4302|4301|4301|4300.5|2996
1621953650000|2021-05-25 14:40:50|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|540
1621953660000|2021-05-25 14:41:00|4301|4300.5|4300|4299.5|4301|4300.5|4300|4299.5|3326
1621953670000|2021-05-25 14:41:10|4299.5|4299|4300|4299|4300|4299|4299.5|4299|743
1621953680000|2021-05-25 14:41:20|4299.5|4299.5|4302.5|4301.5|4302.5|4301.5|4299.5|4299|5151
1621953690000|2021-05-25 14:41:30|4302|4301|4301.5|4301|4302|4301|4301.5|4301|509
1621953700000|2021-05-25 14:41:40|4301|4300.5|4301.5|4300.5|4301.5|4300.5|4301|4300.5|14
1621953710000|2021-05-25 14:41:50|4301||4301||4301||4301||0
1621953720000|2021-05-25 14:42:00|4300.5|4300|4301|4300|4301|4300.5|4300.5|4300|1796
1621953730000|2021-05-25 14:42:10||4300.5||4300||4300.5||4300|0
1621953740000|2021-05-25 14:42:20|4300.5|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|226
1621953750000|2021-05-25 14:42:30|4301|4300.5|4301|4300|4301|4300.5|4300.5|4300|827
1621953760000|2021-05-25 14:42:40|4300.5|4300.5|4300.5|4299.5|4301.5|4300.5|4300|4299.5|5067
1621953770000|2021-05-25 14:42:50|4300||4300||4300||4300||555
1621953780000|2021-05-25 14:43:00|4299.5|4299|4299|4298|4299.5|4299|4298.5|4298|2508
1621953790000|2021-05-25 14:43:10|4298.5||4298.5||4299||4298.5||540
1621953800000|2021-05-25 14:43:20|4299|4298.5|4300|4299|4300|4299|4299|4298.5|781
1621953810000|2021-05-25 14:43:30|4299.5|4299.5|4300.5|4299.5|4300.5|4299.5|4299.5|4299.5|3742
1621953820000|2021-05-25 14:43:40|4301|4300|4301|4300.5|4301|4300.5|4301|4300|383
1621953830000|2021-05-25 14:43:50|4300.5|4300|4301|4300|4301|4300.5|4300.5|4300|5504
1621953840000|2021-05-25 14:44:00|||||||||32
1621953850000|2021-05-25 14:44:10|4301.5|4300.5|4301.5|4300.5|4301.5|4301|4301|4300|1408
1621953860000|2021-05-25 14:44:20|4302|4301|4301.5|4301|4302|4301|4301|4300.5|2921
1621953870000|2021-05-25 14:44:30|4301|4300.5|4301|4300|4301.5|4301|4301|4300|4349
1621953880000|2021-05-25 14:44:40|4301.5|4300.5|4300.5|4300|4301.5|4300.5|4300.5|4300|2080
1621953890000|2021-05-25 14:44:50|4301|4300.5|4301|4300.5|4301|4300.5|4300.5|4300|602
1621953900000|2021-05-25 14:45:00|4301.5|4300|4300.5|4299.5|4301.5|4300.5|4300.5|4299.5|6390
1621953910000|2021-05-25 14:45:10|4300|4300|4300.5|4299.5|4300.5|4300|4299.5|4299|1485
1621953920000|2021-05-25 14:45:20|4300|4300|4300.5|4299.5|4300.5|4300|4300|4299.5|1459
1621953930000|2021-05-25 14:45:30|4300|4300|4301.5|4300|4301.5|4301|4300|4299.5|6747
1621953940000|2021-05-25 14:45:40|4301|4300.5|4301.5|4300.5|4301.5|4301|4300.5|4300|9200
1621953950000|2021-05-25 14:45:50|4301|4301|4301.5|4300.5|4301.5|4301|4301|4300|6684
1621953960000|2021-05-25 14:46:00|4301|4300|4301.5|4300.5|4301.5|4300.5|4300.5|4300|8394
1621953970000|2021-05-25 14:46:10|4301|4300|4301.5|4300.5|4301.5|4300.5|4300.5|4300|3672
1621953990000|2021-05-25 14:46:30|4301|4300|4300.5|4300|4301|4300|4300.5|4300|2573
1621954000000|2021-05-25 14:46:40|4301|4300.5|4301.5|4301|4301.5|4301|4300.5|4300.5|2424
1621954010000|2021-05-25 14:46:50|4302|4301.5|4303|4302|4303|4302|4302|4301.5|1600
1621954020000|2021-05-25 14:47:00|4302.5|4301.5|4302|4301.5|4302.5|4301.5|4302|4301.5|742
1621954030000|2021-05-25 14:47:10|4302.5||4302.5||4302.5||4302.5||34
1621954040000|2021-05-25 14:47:20|4303|4302|4303.5|4302|4303.5|4302|4303|4302|345
1621954050000|2021-05-25 14:47:30|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302.5|0
1621954060000|2021-05-25 14:47:40|4302.5|4302|4302.5|4302|4303|4302.5|4302.5|4302|2252
1621954070000|2021-05-25 14:47:50|4302|4301.5|4302|4301|4302.5|4302|4301.5|4301|1761
1621954080000|2021-05-25 14:48:00|4302.5|4301.5|4300.5|4299.5|4302.5|4301.5|4300|4299.5|3225
1621954090000|2021-05-25 14:48:10|4300|4299|4300|4299|4300|4299|4299.5|4298.5|2690
1621954100000|2021-05-25 14:48:20|4300.5|4299.5|4300.5|4300|4300.5|4300|4300.5|4299.5|573
1621954110000|2021-05-25 14:48:30|4301|4299.5|4300.5|4299.5|4301|4299.5|4300|4299.5|1282
1621954120000|2021-05-25 14:48:40|||||||||207
1621954130000|2021-05-25 14:48:50|4301|4300|4301|4300|4301|4300|4301|4300|123
1621954140000|2021-05-25 14:49:00|4300.5||4301||4301||4300.5||60
1621954150000|2021-05-25 14:49:10|4300.5|4300.5|4301|4300|4301|4300.5|4300.5|4300|813
1621954160000|2021-05-25 14:49:20|4300.5|4299.5|4300|4299|4301|4300|4300|4299|1764
1621954170000|2021-05-25 14:49:30|4299.5|4299.5|4300|4299|4300|4299.5|4299.5|4299|176
1621954180000|2021-05-25 14:49:40|4299.5|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|1201
1621954190000|2021-05-25 14:49:50|4300|4299.5|4299.5|4298.5|4300|4299.5|4299|4298.5|814
1621954200000|2021-05-25 14:50:00|4299|4299|4300|4299|4300|4299|4299|4298.5|835
1621954210000|2021-05-25 14:50:10|4299.5||4300||4300||4299.5||700
1621954220000|2021-05-25 14:50:20|4299.5||4299.5||4299.5||4299.5||1
1621954230000|2021-05-25 14:50:30|||||||||1316
1621954240000|2021-05-25 14:50:40|4299|4298.5|4299|4298|4299|4298.5|4298.5|4298|2873
1621954250000|2021-05-25 14:50:50|4298.5|4298.5|4299|4298.5|4299|4298.5|4298.5|4298.5|327
1621954260000|2021-05-25 14:51:00|4298.5|4298|4298.5|4298|4298.5|4298|4298|4297.5|3674
1621954270000|2021-05-25 14:51:10|4299|4297.5|4298.5|4298|4299|4298|4298.5|4297.5|3605
1621954280000|2021-05-25 14:51:20|4299|4298.5|4299|4298.5|4299.5|4299|4298.5|4298|2315
1621954290000|2021-05-25 14:51:30|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297.5|1479
1621954300000|2021-05-25 14:51:40|4298.5|4298|4298|4297.5|4299|4298|4298|4297.5|3543
1621954310000|2021-05-25 14:51:50|4298.5|4298|4297.5|4297|4298.5|4298|4297.5|4297|3132
1621954320000|2021-05-25 14:52:00|4297|4296.5|4297|4296.5|4297.5|4296.5|4296|4295.5|270084
1621954330000|2021-05-25 14:52:10|4297.5|4297|4297|4296.5|4297.5|4297|4297|4296.5|848
1621954340000|2021-05-25 14:52:20|4297.5|4296|4296.5|4296|4297.5|4296.5|4296.5|4296|2670
1621954350000|2021-05-25 14:52:30|4296|4295.5|4295.5|4295|4296|4295.5|4295.5|4295|704
1621954360000|2021-05-25 14:52:40|4296|4295.5|4296|4295|4296|4295.5|4295.5|4295|385
1621954370000|2021-05-25 14:52:50|4296.5|4295.5|4296|4295.5|4296.5|4295.5|4296|4295.5|913
1621954380000|2021-05-25 14:53:00|4295.5|4295|4296.5|4295.5|4296.5|4295.5|4295.5|4295|1786
1621954390000|2021-05-25 14:53:10|4296||4296.5||4296.5||4296||500
1621954400000|2021-05-25 14:53:20|4297|4296|4296.5|4296|4297.5|4296.5|4296.5|4295.5|863
1621954410000|2021-05-25 14:53:30|4297|4295.5|4296.5|4295.5|4297|4296|4296|4295.5|1001
1621954420000|2021-05-25 14:53:40|4297|4296|4296.5|4296|4297|4296|4296.5|4296|34
1621954430000|2021-05-25 14:53:50|4296|4295.5|4297|4296|4297|4296|4296|4295.5|2238
1621954440000|2021-05-25 14:54:00|4296.5|4296.5|4297|4296|4297|4296.5|4296.5|4296|397
1621954460000|2021-05-25 14:54:20|4296.5||4297||4297||4296.5||500
1621954470000|2021-05-25 14:54:30|4296.5|4296.5|4297|4296|4297|4296.5|4296.5|4296|688
1621954480000|2021-05-25 14:54:40|4297.5|4296.5|4297.5|4296|4297.5|4296.5|4297.5|4296|208
1621954490000|2021-05-25 14:54:50|4297||4296.5||4297||4296.5||17
1621954500000|2021-05-25 14:55:00|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296|524
1621954510000|2021-05-25 14:55:10|4298|4297.5|4297.5|4297|4298|4297.5|4297.5|4297|1077
1621954520000|2021-05-25 14:55:20|4298|4297.5|4298|4297.5|4298|4297.5|4297.5|4297|287
1621954530000|2021-05-25 14:55:30|4298.5|4298|4299.5|4298.5|4299.5|4299|4298.5|4298|1423
1621954540000|2021-05-25 14:55:40|4299|4299|4299.5|4298.5|4299.5|4299|4299|4298.5|2384
1621954550000|2021-05-25 14:55:50||4299||4299||4299||4299|4
1621954560000|2021-05-25 14:56:00|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|1188
1621954570000|2021-05-25 14:56:10|||||||||260
1621954580000|2021-05-25 14:56:20|4300|4299.5|4300.5|4299.5|4300.5|4299.5|4300|4299.5|2493
1621954590000|2021-05-25 14:56:30|4300|4300|4300.5|4300|4300.5|4300|4300|4300|1980
1621954600000|2021-05-25 14:56:40|||||||||143
1621954610000|2021-05-25 14:56:50|4301|4300.5|4300|4299.5|4301.5|4300.5|4300|4299.5|5394
1621954620000|2021-05-25 14:57:00|4300.5|4300|4300.5|4299.5|4300.5|4300|4300|4299.5|1090
1621954630000|2021-05-25 14:57:10|4300|4300|4300.5|4299.5|4300.5|4300|4300|4299.5|803
1621954640000|2021-05-25 14:57:20|4300||4300.5||4300.5||4300||409
1621954650000|2021-05-25 14:57:30|4301|4300|4301|4300.5|4301|4300.5|4301|4299.5|1059
1621954660000|2021-05-25 14:57:40|4301.5|4301|4301.5|4300.5|4302|4301|4301|4300.5|2875
1621954670000|2021-05-25 14:57:50|||||||||118
1621954680000|2021-05-25 14:58:00|4301|4301|4301.5|4301|4302|4301|4301|4300.5|2278
1621954690000|2021-05-25 14:58:10|4301|4300.5|4300.5|4299.5|4301|4300.5|4300|4299.5|3251
1621954700000|2021-05-25 14:58:20|4300||4300||4300||4300||34
1621954710000|2021-05-25 14:58:30|4300.5|4300|4301.5|4300.5|4301.5|4301|4300.5|4299.5|507
1621954720000|2021-05-25 14:58:40|4301||4301||4301.5||4301||0
1621954740000|2021-05-25 14:59:00|4300.5|4300|4301.5|4300.5|4301.5|4300.5|4300.5|4300|3522
1621954750000|2021-05-25 14:59:10|4301||4301||4301||4301||326
1621954780000|2021-05-25 14:59:40|4301.5|4301|4302|4301.5|4302|4301.5|4301.5|4300.5|2346
1621954790000|2021-05-25 14:59:50|4302.5|4302|4302.5|4302|4303|4302|4302|4301.5|1314
1621954800000|2021-05-25 15:00:00|4302|4301.5|4302.5|4301.5|4302.5|4302|4302|4301.5|4300
1621954810000|2021-05-25 15:00:10|4302|4301|4301.5|4301|4302.5|4301|4301.5|4301|1938
1621954820000|2021-05-25 15:00:20|||||||||207
1621954830000|2021-05-25 15:00:30|4301|4300.5|4301|4300|4301.5|4301|4300.5|4300|4009
1621954840000|2021-05-25 15:00:40|4300.5|4299.5|4300.5|4299.5|4301|4300|4300|4299.5|4836
1621954850000|2021-05-25 15:00:50|4301|4300|4301.5|4301|4301.5|4301|4301|4300|2023
1621954860000|2021-05-25 15:01:00|4301|4300.5|4301.5|4300.5|4301.5|4301|4301|4300.5|734
1621954870000|2021-05-25 15:01:10|4301||4301.5||4301.5||4301||60
1621954890000|2021-05-25 15:01:30|4301||4301.5||4301.5||4301||0
1621954900000|2021-05-25 15:01:40|4302|4301|4302|4301|4302|4301.5|4301.5|4301|2138
1621954910000|2021-05-25 15:01:50|4302.5|4301.5|4302.5|4302|4302.5|4302|4302|4301.5|2110
1621954920000|2021-05-25 15:02:00|4303|4302.5|4302|4301.5|4303.5|4302.5|4302|4301.5|3786
1621954930000|2021-05-25 15:02:10|4302.5|4302|4301.5|4301|4302.5|4302|4301.5|4301|1868
1621954940000|2021-05-25 15:02:20|4301|4300.5|4302.5|4302|4302.5|4302|4301|4300.5|2525
1621954950000|2021-05-25 15:02:30|4302|4301.5|4302.5|4301.5|4302.5|4302|4302|4301.5|543
1621954960000|2021-05-25 15:02:40|4303|4302|4303|4302.5|4303.5|4302.5|4303|4302|2673
1621954970000|2021-05-25 15:02:50|4303.5|4303|4303|4302.5|4304|4303|4303|4302.5|2447
1621954980000|2021-05-25 15:03:00|4303.5|4303|4303.5|4302.5|4303.5|4303|4303.5|4302.5|623
1621954990000|2021-05-25 15:03:10|4303|4303|4303|4302.5|4304|4303.5|4303|4302.5|1902
1621955000000|2021-05-25 15:03:20|4303.5|4303|4304|4303.5|4304|4303.5|4303.5|4303|621
1621955010000|2021-05-25 15:03:30|4304.5|4304|4305|4304.5|4305|4304.5|4304.5|4304|1624
1621955020000|2021-05-25 15:03:40|4304.5|4304|4304.5|4304|4305|4304.5|4304.5|4304|2970
1621955030000|2021-05-25 15:03:50|4305||4304.5||4305||4304.5||547
1621955040000|2021-05-25 15:04:00|||||||||100
1621955050000|2021-05-25 15:04:10|4305|4304.5|4304.5|4304|4305|4304.5|4304.5|4304|2350
1621955060000|2021-05-25 15:04:20|||||||||37
1621955070000|2021-05-25 15:04:30|4305|4304.5|4305|4304|4305|4304.5|4304|4303.5|1464
1621955080000|2021-05-25 15:04:40|4305.5|4304.5|4305|4304.5|4305.5|4305|4305|4304.5|1870
1621955090000|2021-05-25 15:04:50|4305.5|4305|4305.5|4304.5|4305.5|4305|4305|4304.5|299
1621955100000|2021-05-25 15:05:00|4306|4305|4306|4305.5|4306.5|4306|4306|4305|1240
1621955110000|2021-05-25 15:05:10|4306.5|4306|4306.5|4306|4307|4306|4306.5|4306|679
1621955120000|2021-05-25 15:05:20|4307|4305.5|4306|4305|4307|4306|4305.5|4305|2914
1621955130000|2021-05-25 15:05:30||4305.5||4305.5||4305.5||4305.5|7
1621955140000|2021-05-25 15:05:40|4307|4306|4306.5|4305.5|4307|4306|4306|4305.5|421
1621955150000|2021-05-25 15:05:50|4306|4305|4306|4305|4306.5|4305|4305.5|4305|1080
1621955160000|2021-05-25 15:06:00|4305.5|4304.5|4304.5|4304|4305.5|4304.5|4304.5|4304|2963
1621955180000|2021-05-25 15:06:20|4305|4304.5|4304.5|4304|4305|4304.5|4304.5|4304|463
1621955190000|2021-05-25 15:06:30|4305|4303.5|4305|4304|4305|4304|4304.5|4303.5|1105
1621955200000|2021-05-25 15:06:40|4304.5||4304.5||4305||4304.5||100
1621955210000|2021-05-25 15:06:50|4305|4304.5|4305.5|4305|4305.5|4305|4305|4304|1136
1621955220000|2021-05-25 15:07:00|4305|4304.5|4306|4305|4306|4305.5|4305|4304.5|866
1621955230000|2021-05-25 15:07:10|4306.5|4305.5|4306.5|4306|4307|4306.5|4306.5|4305.5|1094
1621955240000|2021-05-25 15:07:20|||||||||1509
1621955250000|2021-05-25 15:07:30|4306|4305.5|4306|4305.5|4306.5|4305.5|4306|4305.5|996
1621955260000|2021-05-25 15:07:40|4306.5|4306|4306.5|4306|4306.5|4306|4306.5|4306|652
1621955270000|2021-05-25 15:07:50|4306|4305.5|4306|4305.5|4306|4305.5|4306|4305.5|1164
1621955280000|2021-05-25 15:08:00|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4305|783
1621955290000|2021-05-25 15:08:10|4305|4304.5|4305|4304|4305|4304.5|4304.5|4304|2406
1621955310000|2021-05-25 15:08:30|4305.5|4304.5|4306|4305.5|4306|4305.5|4305.5|4304|2806
1621955330000|2021-05-25 15:08:50|||||||||120
1621955340000|2021-05-25 15:09:00|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4305|2312
1621955350000|2021-05-25 15:09:10|4306|4305.5|4306|4305|4306|4305.5|4305.5|4305|1300
1621955360000|2021-05-25 15:09:20|4305.5|4304.5|4306|4305|4306|4305|4305.5|4304.5|756
1621955380000|2021-05-25 15:09:40|4306.5|4305.5|4306.5|4306|4307|4306|4306.5|4305|1834
1621955390000|2021-05-25 15:09:50|4307|4306.5|4307.5|4306.5|4307.5|4306.5|4307|4306.5|568
1621955400000|2021-05-25 15:10:00|4307|4306|4306|4305|4307.5|4306|4305|4304.5|5624
1621955410000|2021-05-25 15:10:10|4305.5||4305.5||4306||4305.5||401
1621955420000|2021-05-25 15:10:20|4306|4305.5|4306|4305.5|4306|4305.5|4305.5|4305.5|533
1621955430000|2021-05-25 15:10:30|4306.5|4306|4306.5|4305.5|4306.5|4306|4306.5|4305.5|1241
1621955440000|2021-05-25 15:10:40|||||||||698
1621955450000|2021-05-25 15:10:50|4307|4306|4307|4306.5|4307.5|4306.5|4307|4305.5|2976
1621955460000|2021-05-25 15:11:00|4307.5|4307|4308.5|4307.5|4308.5|4307.5|4307|4306.5|2184
1621955470000|2021-05-25 15:11:10|4308|4307|4308|4307.5|4308.5|4308|4307.5|4307|2280
1621955480000|2021-05-25 15:11:20|4308.5|4308|4308.5|4308|4309|4308|4308|4307.5|1946
1621955490000|2021-05-25 15:11:30|||||||||221
1621955500000|2021-05-25 15:11:40|4308|4307.5|4308.5|4307.5|4308.5|4308|4308|4307.5|3163
1621955510000|2021-05-25 15:11:50|4308|4307|4307.5|4307|4308|4307.5|4307.5|4307|2220
1621955520000|2021-05-25 15:12:00|4307|4306.5|4307.5|4307|4307.5|4307|4307|4306|2427
1621955540000|2021-05-25 15:12:20|4307|4306.5|4307|4306.5|4307.5|4307|4307|4306.5|1897
1621955550000|2021-05-25 15:12:30|4307.5|4307|4307.5|4306.5|4307.5|4307|4307|4306.5|1569
1621955570000|2021-05-25 15:12:50|4308|4307|4308|4307.5|4308|4307.5|4308|4307|778
1621955580000|2021-05-25 15:13:00|4307.5|4307|4307.5|4307|4308|4307|4307.5|4307|934
1621955590000|2021-05-25 15:13:10|4308|4307.5|4308|4307|4308|4307.5|4308|4307|327
1621955600000|2021-05-25 15:13:20||4307.5||4307.5||4307.5||4307.5|0
1621955610000|2021-05-25 15:13:30|4308.5|4308|4308.5|4308|4308.5|4308|4308|4307.5|2119
1621955620000|2021-05-25 15:13:40|||||||||373
1621955630000|2021-05-25 15:13:50|4308|4307.5|4308.5|4307.5|4308.5|4307.5|4308|4307.5|958
1621955640000|2021-05-25 15:14:00|4308|4307|4307.5|4307|4308|4307|4307.5|4307|1890
1621955650000|2021-05-25 15:14:10|4307|4306.5|4306.5|4306|4307.5|4306.5|4306.5|4305.5|1595
1621955670000|2021-05-25 15:14:30||4305.5||4306||4306||4305.5|306
1621955680000|2021-05-25 15:14:40|4307|4306.5|4306.5|4306|4307|4306.5|4306.5|4306|1731
1621955690000|2021-05-25 15:14:50|||||||||137
1621955700000|2021-05-25 15:15:00|4306|4305.5|4306|4305.5|4306|4305.5|4306|4305.5|1784
1621955710000|2021-05-25 15:15:10|4306.5|4306|4307|4306.5|4307|4306.5|4306|4305.5|1773
1621955720000|2021-05-25 15:15:20|4307.5|4307|4308|4307.5|4308|4307.5|4307|4306.5|556
1621955730000|2021-05-25 15:15:30|4307.5|4307|4308|4307.5|4308|4307.5|4307.5|4307|1294
1621955740000|2021-05-25 15:15:40|4307.5|4307|4307|4306.5|4308|4307|4306.5|4306|1968
1621955750000|2021-05-25 15:15:50|4307.5|4307|4307.5|4306.5|4307.5|4307|4307.5|4306.5|766
1621955760000|2021-05-25 15:16:00|4307|4307|4307.5|4307|4307.5|4307|4307|4306.5|895
1621955770000|2021-05-25 15:16:10|4307|4306.5|4306.5|4305.5|4307|4306.5|4306|4305.5|2490
1621955780000|2021-05-25 15:16:20|4306|4306|4305.5|4305|4306.5|4306|4305.5|4305|3240
1621955790000|2021-05-25 15:16:30|4306|4305.5|4306|4305|4306.5|4306|4306|4305|1734
1621955800000|2021-05-25 15:16:40|4306.5|4305.5|4306.5|4306|4306.5|4306|4306.5|4305|908
1621955820000|2021-05-25 15:17:00|4307|4306.5|4307.5|4306.5|4307.5|4306.5|4307|4306|2895
1621955830000|2021-05-25 15:17:10||4307||4307||4307||4307|0
1621955840000|2021-05-25 15:17:20|4308|4307.5|4308|4307|4308|4307.5|4307.5|4307|1332
1621955850000|2021-05-25 15:17:30|4307.5||4307.5||4307.5||4307.5||200
1621955860000|2021-05-25 15:17:40|4307|4306.5|4306.5|4306|4307|4306.5|4306.5|4306|2313
1621955870000|2021-05-25 15:17:50|4306|4305.5|4306.5|4305.5|4306.5|4306|4306|4305.5|2485
1621955880000|2021-05-25 15:18:00|4306|4305|4305.5|4305|4306|4305|4305.5|4305|1528
1621955900000|2021-05-25 15:18:20|4306|4305.5|4306.5|4306|4306.5|4306|4306|4305.5|4458
1621955910000|2021-05-25 15:18:30|4307|4306.5|4307|4306.5|4307|4306.5|4307|4306|1156
1621955920000|2021-05-25 15:18:40|4306.5|4306|4308|4307.5|4308|4307.5|4306|4305.5|8409
1621955930000|2021-05-25 15:18:50|4307.5|4307|4308|4307.5|4308.5|4307.5|4307|4306.5|12218
1621955940000|2021-05-25 15:19:00|4307.5|4307|4307.5|4307|4307.5|4307|4307|4306.5|1841
1621955950000|2021-05-25 15:19:10|4308|4307.5|4308|4307|4308|4307.5|4307.5|4307|1811
1621955960000|2021-05-25 15:19:20|4307.5|4306.5|4307.5|4307|4308|4307|4307|4306.5|2197
1621955970000|2021-05-25 15:19:30|4307|4306.5|4307.5|4307|4307.5|4307|4307|4306.5|5139
1621955980000|2021-05-25 15:19:40|4308|4307.5|4308|4307.5|4308|4307.5|4307.5|4307|1049
1621955990000|2021-05-25 15:19:50|4308.5|4308|4308|4307|4308.5|4308|4307.5|4307|2747
1621956000000|2021-05-25 15:20:00|4307.5|4307.5|4308|4307.5|4308|4307.5|4307|4306.5|1632
1621956010000|2021-05-25 15:20:10|4307.5|4307|4307.5|4307|4307.5|4307|4307.5|4307|303
1621956030000|2021-05-25 15:20:30|||||||||448
1621956040000|2021-05-25 15:20:40|4307|4306.5|4308|4307.5|4308|4307.5|4307|4306.5|2473
1621956050000|2021-05-25 15:20:50|4307.5|4307|4307|4306.5|4307.5|4307|4306.5|4306|4877
1621956060000|2021-05-25 15:21:00|4306.5|4306|4307|4306.5|4307|4306.5|4306.5|4306|491
1621956070000|2021-05-25 15:21:10|4306.5|4306|4307|4306|4307|4306.5|4306.5|4306|1650
1621956080000|2021-05-25 15:21:20|4307.5|4306.5|4307|4306.5|4307.5|4307|4306.5|4306|3321
1621956090000|2021-05-25 15:21:30|4307.5|4307|4307.5|4307|4307.5|4307|4307.5|4306.5|1431
1621956100000|2021-05-25 15:21:40|4308||4307.5||4308||4307.5||1141
1621956110000|2021-05-25 15:21:50|||||||||178
1621956120000|2021-05-25 15:22:00|4308|4307.5|4308|4307.5|4308|4307.5|4307.5|4307.5|618
1621956130000|2021-05-25 15:22:10|||||||||694
1621956150000|2021-05-25 15:22:30|4307.5|4307|4307|4306.5|4307.5|4307|4307|4306.5|1935
1621956170000|2021-05-25 15:22:50|4306.5|4306|4306.5|4305.5|4307|4306|4306|4305.5|1161
1621956180000|2021-05-25 15:23:00|4307|4306|4307|4306.5|4307|4306.5|4307|4305.5|802
1621956190000|2021-05-25 15:23:10|4306.5|4306|4306.5|4305.5|4306.5|4306|4306|4305.5|933
1621956200000|2021-05-25 15:23:20|4306|4305|4305.5|4305|4306|4305|4305.5|4305|321
1621956210000|2021-05-25 15:23:30|4306|4305.5|4306|4305|4306|4305.5|4306|4305|179
1621956220000|2021-05-25 15:23:40|4305.5|4305.5|4306|4305|4306|4305.5|4305.5|4305|715
1621956230000|2021-05-25 15:23:50|4305.5|4304.5|4305.5|4304.5|4305.5|4305|4305|4304.5|1900
1621956240000|2021-05-25 15:24:00|4306|4305|4305.5|4304.5|4306|4305.5|4305.5|4304.5|2380
1621956250000|2021-05-25 15:24:10|4305|4305|4305.5|4305|4305.5|4305|4305|4304.5|791
1621956260000|2021-05-25 15:24:20|4306|4305.5|4306|4305|4306|4305.5|4305|4304.5|3089
1621956270000|2021-05-25 15:24:30|4305.5||4306||4306||4305.5||435
1621956280000|2021-05-25 15:24:40|4305.5|4305.5|4306|4305|4306|4305.5|4305.5|4305|1670
1621956290000|2021-05-25 15:24:50|4305.5||4305.5||4306||4305.5||0
1621956300000|2021-05-25 15:25:00|4305|4304.5|4305.5|4304.5|4305.5|4304.5|4305|4304.5|981
1621956310000|2021-05-25 15:25:10|4305|4305|4305|4304.5|4305|4305|4305|4304.5|856
1621956320000|2021-05-25 15:25:20|4305.5|4305|4305|4304.5|4305.5|4305|4305|4304.5|352
1621956330000|2021-05-25 15:25:30|4304.5|4304|4305.5|4305|4305.5|4305|4304.5|4304|4469
1621956340000|2021-05-25 15:25:40|4306|4304.5|4306|4305|4306|4305.5|4305.5|4304.5|2248
1621956350000|2021-05-25 15:25:50|4305.5|4305.5|4306|4305|4306|4305.5|4305.5|4305|384
1621956360000|2021-05-25 15:26:00|4305.5|4304.5|4305.5|4305|4305.5|4305|4304.5|4304|1995
1621956370000|2021-05-25 15:26:10|4306|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|667
1621956380000|2021-05-25 15:26:20|||||||||602
1621956390000|2021-05-25 15:26:30|4306|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|869
1621956400000|2021-05-25 15:26:40|4306|4305.5|4306|4305.5|4306|4305.5|4306|4305.5|155
1621956410000|2021-05-25 15:26:50|4305.5|4305|4305.5|4304.5|4306|4305.5|4305|4304.5|418
1621956420000|2021-05-25 15:27:00|4305|4305|4305.5|4305|4305.5|4305|4305|4304.5|301
1621956430000|2021-05-25 15:27:10|4306|4305.5|4307|4306|4307|4306.5|4306|4305.5|1485
1621956440000|2021-05-25 15:27:20|4306.5|4306.5|4307|4306|4307|4306.5|4306.5|4306|1271
1621956450000|2021-05-25 15:27:30||4306.5||4306.5||4306.5||4306|671
1621956460000|2021-05-25 15:27:40|4306.5|4306|4306.5|4305.5|4307|4306|4306|4305.5|231
1621956470000|2021-05-25 15:27:50|4306|4306|4306|4305|4306|4306|4305.5|4305|1286
1621956480000|2021-05-25 15:28:00|4305.5|4305.5|4306|4305|4306|4305.5|4305.5|4305|867
1621956490000|2021-05-25 15:28:10||4305.5||4305.5||4305.5||4305.5|119
1621956500000|2021-05-25 15:28:20|4306.5|4306|4306.5|4305.5|4306.5|4306|4306|4305.5|2662
1621956510000|2021-05-25 15:28:30|4307|4306|4306.5|4306|4307|4306|4306.5|4306|1255
1621956520000|2021-05-25 15:28:40|4307||4306.5||4307||4306.5||794
1621956530000|2021-05-25 15:28:50|4307|4306.5|4307.5|4306.5|4307.5|4306.5|4307|4306.5|2186
1621956540000|2021-05-25 15:29:00|4307|4306|4306.5|4306|4307|4306|4306.5|4306|372
1621956550000|2021-05-25 15:29:10|4306|4305.5|4306|4305.5|4306|4305.5|4306|4305.5|222
1621956560000|2021-05-25 15:29:20|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4305|2144
1621956570000|2021-05-25 15:29:30|4306|4305.5|4306.5|4305.5|4307|4306|4306|4305.5|1176
1621956580000|2021-05-25 15:29:40|4307|4306|4306|4305|4307|4306|4306|4305|191
1621956590000|2021-05-25 15:29:50|4306.5|4305.5|4309|4308|4309|4308|4306|4305|1024
1622012410000|2021-05-26 07:00:10|4315|4311.5|4322|4318.5|4327|4319|4315|4311.5|1905
1622012420000|2021-05-26 07:00:20|4321.5|4318|4318|4315.5|4321.5|4318.5|4317.5|4314.5|5043
1622012430000|2021-05-26 07:00:30|4319|4315|4322.5|4320|4323|4320|4318|4315|8505
1622012440000|2021-05-26 07:00:40|4322|4319.5|4322.5|4320.5|4322.5|4320.5|4322|4319|2625
1622012450000|2021-05-26 07:00:50|||||||||400
1622012460000|2021-05-26 07:01:00|4322|4320|4320|4318|4322|4320|4320|4318|6053
1622012470000|2021-05-26 07:01:10|4319.5|4316|4319|4318.5|4320|4318.5|4318|4315|4539
1622012480000|2021-05-26 07:01:20|4320|4319|4324|4323|4324|4323.5|4319.5|4319|2849
1622012490000|2021-05-26 07:01:30|4324.5|4322.5|4325.5|4324|4326|4324|4324.5|4322.5|719
1622012500000|2021-05-26 07:01:40|4325|4324.5|4325.5|4324.5|4326|4324.5|4324.5|4323|3954
1622012510000|2021-05-26 07:01:50|4326|4324|4325|4324|4326|4324.5|4323.5|4323|1454
1622012520000|2021-05-26 07:02:00|4325.5|4324.5|4329.5|4328.5|4330|4329|4325.5|4324.5|4039
1622012530000|2021-05-26 07:02:10|4330|4329.5|4330|4328.5|4330|4329.5|4329.5|4328.5|1454
1622012540000|2021-05-26 07:02:20|||||||||205
1622012550000|2021-05-26 07:02:30|4330.5|4329|4331|4329.5|4331.5|4330|4330.5|4329|748
1622012560000|2021-05-26 07:02:40|4330.5||4330.5||4331||4330||1557
1622012570000|2021-05-26 07:02:50|4330||4330.5||4330.5||4330||0
1622012580000|2021-05-26 07:03:00|4330|4328.5|4328|4326|4330|4329|4328|4325.5|3135
1622012590000|2021-05-26 07:03:10|4328.5|4326.5|4333|4330|4334|4332|4328.5|4326.5|2417
1622012600000|2021-05-26 07:03:20|4332.5|4329.5|4330|4328|4332.5|4329.5|4330|4327.5|1101
1622012610000|2021-05-26 07:03:30|4330.5|4328.5|4334|4332.5|4335|4333|4330.5|4328.5|5609
1622012620000|2021-05-26 07:03:40|4334.5|4333|4335|4333.5|4335.5|4334|4334|4332.5|1948
1622012630000|2021-05-26 07:03:50|4334.5|4334|4334|4333.5|4334.5|4334|4334|4333.5|643
1622012640000|2021-05-26 07:04:00|4334.5|4333|4331.5|4330.5|4335|4333|4331.5|4330|4512
1622012650000|2021-05-26 07:04:10|4332|4331|4334|4332.5|4334.5|4333|4332|4331|900
1622012660000|2021-05-26 07:04:20|4334.5|4333|4334.5|4333.5|4334.5|4333.5|4334.5|4333|279
1622012670000|2021-05-26 07:04:30|4335|4334|4336|4334.5|4337.5|4335.5|4334.5|4333.5|1487
1622012680000|2021-05-26 07:04:40|4335.5||4336||4336.5||4335.5||404
1622012690000|2021-05-26 07:04:50|4335.5|4335|4336|4335|4336|4335|4335.5|4335|23
1622012700000|2021-05-26 07:05:00|4336.5|4336|4335|4333.5|4338|4336|4334.5|4333|2175
1622012710000|2021-05-26 07:05:10|4334.5|4333|4333.5|4331.5|4334.5|4333|4333|4331.5|1256
1622012720000|2021-05-26 07:05:20||4332||4332||4332||4332|0
1622012730000|2021-05-26 07:05:30|4333|4331.5|4332.5|4331.5|4333|4331.5|4332|4331.5|45
1622012740000|2021-05-26 07:05:40|4332|4331|4330.5|4328|4332|4331|4330.5|4328|1464
1622012750000|2021-05-26 07:05:50||4328.5||4329.5||4329.5||4328.5|0
1622012760000|2021-05-26 07:06:00|4330|4329|4325.5|4324|4330|4329|4325.5|4323.5|947
1622012770000|2021-05-26 07:06:10|4325|4323|4325.5|4324|4325.5|4324|4323|4321|2388
1622012780000|2021-05-26 07:06:20||4324.5||4325||4325||4324.5|0
1622012790000|2021-05-26 07:06:30|4326.5|4325.5|4326.5|4325.5|4326.5|4325.5|4326|4325.5|505
1622012800000|2021-05-26 07:06:40|4327|4326|4329|4327.5|4329|4327.5|4327|4326|197
1622012810000|2021-05-26 07:06:50|4330|4328|4331|4329.5|4331|4329.5|4329|4328|1078
1622012820000|2021-05-26 07:07:00|4330.5||4330.5||4330.5||4330.5||0
1622012830000|2021-05-26 07:07:10|4330|4330|4333|4331|4333|4331|4330|4330|318
1622012840000|2021-05-26 07:07:20|4332.5|4330.5|4332.5|4331|4332.5|4331|4331|4330.5|3016
1622012850000|2021-05-26 07:07:30|4332|4330.5|4329.5|4328.5|4332|4330.5|4329|4328|5551
1622012860000|2021-05-26 07:07:40|||||||||969
1622012870000|2021-05-26 07:07:50|4330|4329|4333|4332|4333.5|4332|4330|4329|2428
1622012880000|2021-05-26 07:08:00|4333.5|4332.5|4335|4333.5|4335|4333.5|4333.5|4332.5|941
1622012890000|2021-05-26 07:08:10|4335.5|4334|4335|4333.5|4336|4335|4334.5|4333.5|4780
1622012900000|2021-05-26 07:08:20|4334.5|4334|4334|4332.5|4334.5|4334|4333.5|4332.5|3068
1622012910000|2021-05-26 07:08:30|4333.5|4333|4333.5|4332|4334|4333|4333|4332|1651
1622012940000|2021-05-26 07:09:00|4333|4331.5|4334.5|4333.5|4335|4333.5|4332|4331.5|6565
1622012950000|2021-05-26 07:09:10|4335|4334|4335.5|4334|4335.5|4334|4335|4334|66
1622012960000|2021-05-26 07:09:20|4335|4334.5|4336.5|4336|4336.5|4336|4335|4334.5|1241
1622012970000|2021-05-26 07:09:30|4336|4335|4337|4336|4337|4336|4336|4335|1094
1622012980000|2021-05-26 07:09:40|4337.5|4336.5|4339|4338|4339.5|4338|4337.5|4336.5|2908
1622012990000|2021-05-26 07:09:50|4339.5|4338.5|4340.5|4339|4341|4339.5|4339|4338.5|1716
1622013000000|2021-05-26 07:10:00|4340|4339.5|4338.5|4337.5|4340.5|4339.5|4337.5|4336.5|8689
1622013010000|2021-05-26 07:10:10|4338|4337|4337.5|4336|4338|4337|4336|4334.5|1118
1622013020000|2021-05-26 07:10:20|4338|4336.5|4337.5|4336.5|4338|4336.5|4337.5|4336.5|4
1622013030000|2021-05-26 07:10:30|4337|4337|4336.5|4335.5|4337.5|4337|4335.5|4334.5|5123
1622013040000|2021-05-26 07:10:40|4336|4335|4336.5|4335.5|4337|4336|4335.5|4335|2600
1622013050000|2021-05-26 07:10:50|4336|4336|4337.5|4336|4337.5|4336|4336|4336|467
1622013060000|2021-05-26 07:11:00|4337|4335.5|4335.5|4333.5|4337|4336|4334.5|4333.5|2760
1622013070000|2021-05-26 07:11:10|4335|4334|4335.5|4334.5|4335.5|4334.5|4335|4334|29
1622013080000|2021-05-26 07:11:20|4336|4335|4334.5|4333|4336.5|4335|4334|4333|3361
1622013090000|2021-05-26 07:11:30|4334||4333.5||4334||4333.5||289
1622013100000|2021-05-26 07:11:40|4333|4332|4332|4330.5|4333|4332.5|4332|4330.5|1086
1622013110000|2021-05-26 07:11:50|4331.5|4331|4332.5|4332|4332.5|4332|4331.5|4331|2014
1622013120000|2021-05-26 07:12:00|4332|4331|4332|4331|4332|4331.5|4331|4330.5|1037
1622013130000|2021-05-26 07:12:10|4331.5|4330.5|4331.5|4330.5|4331.5|4330.5|4331|4330.5|1120
1622013140000|2021-05-26 07:12:20|4332|4331|4332|4331.5|4332.5|4331.5|4331.5|4331|649
1622013150000|2021-05-26 07:12:30|4332.5|4332|4332|4331|4332.5|4332|4332|4331|1327
1622013160000|2021-05-26 07:12:40|4331.5|4330.5|4331.5|4330.5|4331.5|4330.5|4331.5|4330.5|634
1622013170000|2021-05-26 07:12:50|4331|4331|4331.5|4331|4331.5|4331|4331|4331|357
1622013180000|2021-05-26 07:13:00|4332|4331.5|4334|4333|4334.5|4333.5|4332|4331.5|2163
1622013190000|2021-05-26 07:13:10|4333.5|4332.5|4333|4332|4333.5|4332.5|4332.5|4331.5|3178
1622013200000|2021-05-26 07:13:20|4333.5|4332.5|4333|4332|4333.5|4332.5|4333|4331.5|510
1622013220000|2021-05-26 07:13:40|4332.5|4331.5|4333|4332.5|4333|4332.5|4332|4331|1342
1622013230000|2021-05-26 07:13:50|4332.5|4331.5|4332.5|4331.5|4333|4332|4332|4331|4991
1622013240000|2021-05-26 07:14:00|4332|4331|4330.5|4330|4332.5|4331|4330.5|4329.5|4965
1622013250000|2021-05-26 07:14:10|4330|4329.5|4329.5|4328|4330|4329.5|4329.5|4328|557
1622013260000|2021-05-26 07:14:20|4330|4328.5|4329.5|4328|4330|4329|4329.5|4328|439
1622013280000|2021-05-26 07:14:40|4329|4328.5|4329.5|4328.5|4330|4328.5|4329|4328.5|205
1622013290000|2021-05-26 07:14:50|||||||||134
1622013300000|2021-05-26 07:15:00|4330|4329.5|4332|4331|4332|4331|4330|4329.5|1185
1622013310000|2021-05-26 07:15:10|4332.5|4331.5|4332.5|4332|4332.5|4332|4332.5|4331.5|0
1622013330000|2021-05-26 07:15:30|4333.5|4332.5|4333|4332|4334|4333|4332.5|4332|1659
1622013340000|2021-05-26 07:15:40|4332.5|4331.5|4332|4331|4333|4332.5|4331.5|4331|4337
1622013350000|2021-05-26 07:15:50|4332.5|4331.5|4332.5|4331.5|4333|4332|4332.5|4331.5|763
1622013360000|2021-05-26 07:16:00|4332|4331|4333|4332.5|4333|4332.5|4332|4331|1217
1622013380000|2021-05-26 07:16:20|4333.5|4333|4333|4332.5|4334|4333|4333|4332.5|315
1622013390000|2021-05-26 07:16:30|4332.5|4332|4332.5|4332|4333.5|4332.5|4332|4331.5|4975
1622013400000|2021-05-26 07:16:40|4332|4331.5|4331.5|4330.5|4332|4331.5|4331.5|4330.5|1870
1622013430000|2021-05-26 07:17:10|4331|4330|4330.5|4329.5|4331|4330|4330.5|4329.5|223
1622013440000|2021-05-26 07:17:20|4330|4329|4330.5|4329.5|4330.5|4329.5|4330|4328.5|24
1622013450000|2021-05-26 07:17:30|||||||||250
1622013470000|2021-05-26 07:17:50|4330|4330|4331|4330.5|4331|4330.5|4330|4329.5|861
1622013480000|2021-05-26 07:18:00|4331.5|4331|4332.5|4331.5|4332.5|4332|4331.5|4331|781
1622013490000|2021-05-26 07:18:10|4333|4332|4334|4332.5|4334|4332.5|4333|4331.5|967
1622013500000|2021-05-26 07:18:20|4333.5|4333|4333|4332.5|4334|4333|4333|4332.5|879
1622013510000|2021-05-26 07:18:30|4332.5|4332|4333|4332|4333|4332|4332.5|4332|857
1622013520000|2021-05-26 07:18:40|4332.5|4331.5|4333|4332|4333|4332|4332|4331|4390
1622013530000|2021-05-26 07:18:50|4333.5|4332.5|4333.5|4332.5|4333.5|4333|4333.5|4332.5|104
1622013540000|2021-05-26 07:19:00|4333|4332|4333|4332|4333|4332|4332.5|4331.5|402
1622013550000|2021-05-26 07:19:10|4332.5|4331.5|4332|4331.5|4332.5|4331.5|4332|4331.5|474
1622013560000|2021-05-26 07:19:20||4331||4331||4331.5||4331|279
1622013570000|2021-05-26 07:19:30||4331.5||4331.5||4331.5||4331.5|0
1622013580000|2021-05-26 07:19:40|4331.5|4331|4332.5|4331.5|4332.5|4331.5|4331.5|4331|477
1622013590000|2021-05-26 07:19:50|4332|4332|4333|4332|4333|4332|4332|4332|283
1622013600000|2021-05-26 07:20:00|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|4332.5|4331.5|58
1622013610000|2021-05-26 07:20:10|4332||4332.5||4332.5||4332||0
1622013620000|2021-05-26 07:20:20|4332|4331|4332.5|4331.5|4332.5|4332|4331.5|4331|1751
1622013630000|2021-05-26 07:20:30|4332|4332|4333.5|4332.5|4333.5|4333|4332|4332|1815
1622013640000|2021-05-26 07:20:40|4334|4333|4334.5|4334|4334.5|4334|4334|4332.5|334
1622013650000|2021-05-26 07:20:50|4335|4333.5|4334.5|4333.5|4335|4334|4332.5|4331.5|3567
1622013660000|2021-05-26 07:21:00|4334|4333|4334|4333|4334.5|4333.5|4334|4333|42
1622013670000|2021-05-26 07:21:10|4334.5|4333.5|4333.5|4333|4334.5|4333.5|4333.5|4333|209
1622013680000|2021-05-26 07:21:20|4334|4333.5|4334|4333|4334|4333.5|4333.5|4333|660
1622013690000|2021-05-26 07:21:30|4334.5|4333.5|4333.5|4332.5|4334.5|4334|4333|4332|3104
1622013700000|2021-05-26 07:21:40||4333||4332.5||4333||4332.5|268
1622013710000|2021-05-26 07:21:50|||||||||502
1622013720000|2021-05-26 07:22:00|||||||||219
1622013730000|2021-05-26 07:22:10|4333|4332|4333|4332.5|4333.5|4332.5|4332.5|4332|1649
1622013740000|2021-05-26 07:22:20|4333.5|4332|4334|4333|4334.5|4334|4333|4332|3304
1622013750000|2021-05-26 07:22:30|4334.5|4333.5|4334.5|4334|4334.5|4334|4334|4333|2237
1622013760000|2021-05-26 07:22:40|4334|4333.5|4335.5|4335|4336.5|4335.5|4334|4333.5|8170
1622013770000|2021-05-26 07:22:50|4336|4335.5|4336.5|4336|4336.5|4336|4335|4334|14859
1622013780000|2021-05-26 07:23:00|4336|4335.5|4333|4332.5|4336.5|4335.5|4333|4332.5|8868
1622013790000|2021-05-26 07:23:10|4333.5|4333|4334.5|4333.5|4335|4334|4333.5|4333|686
1622013800000|2021-05-26 07:23:20|4335|4334|4335|4334|4335|4334.5|4334.5|4334|208
1622013810000|2021-05-26 07:23:30|4335.5|4334.5|4335|4334|4336|4335.5|4334.5|4334|2256
1622013820000|2021-05-26 07:23:40||4334.5||4334.5||4334.5||4334.5|0
1622013830000|2021-05-26 07:23:50|4335.5|4335|4335.5|4334.5|4335.5|4335|4335|4334.5|442
1622013840000|2021-05-26 07:24:00|4336|4335|4336|4335|4336.5|4336|4335.5|4334.5|2018
1622013850000|2021-05-26 07:24:10|4335.5|4335.5|4336|4335.5|4336.5|4335.5|4335.5|4335.5|594
1622013860000|2021-05-26 07:24:20|4335.5|4335|4336|4335|4336|4335.5|4335.5|4335|1939
1622013880000|2021-05-26 07:24:40|4335.5|4334.5|4338|4337.5|4338|4337.5|4335.5|4334.5|2664
1622013890000|2021-05-26 07:24:50|4337.5|4337|4337|4336.5|4337.5|4337|4336.5|4336|1002
1622013900000|2021-05-26 07:25:00|4336.5|4336|4336|4335|4336.5|4336|4335.5|4334.5|4132
1622013910000|2021-05-26 07:25:10|4335.5|4334.5|4335.5|4334.5|4336|4335|4335|4334.5|363
1622013920000|2021-05-26 07:25:20|4335||4335||4335||4335||0
1622013930000|2021-05-26 07:25:30|4335.5|4335|4336|4335|4336|4335|4335.5|4335|253
1622013940000|2021-05-26 07:25:40|4335.5|4334.5|4335.5|4334.5|4335.5|4335|4334|4333.5|2466
1622013950000|2021-05-26 07:25:50|4336||4335.5||4336||4335.5||23
1622013960000|2021-05-26 07:26:00|4335|4334|4334|4333.5|4335.5|4334.5|4334|4333.5|2701
1622013970000|2021-05-26 07:26:10|4334.5|4334|4335|4334|4335|4334|4334|4333.5|460
1622013980000|2021-05-26 07:26:20|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|4334.5|4333.5|0
1622013990000|2021-05-26 07:26:30|4335||4335||4335||4335||0
1622014020000|2021-05-26 07:27:00|||||||||249
1622014030000|2021-05-26 07:27:10|4335.5|4334|4335.5|4335|4336|4335|4335|4334|1043
1622014040000|2021-05-26 07:27:20|4335|4334.5|4335.5|4334.5|4335.5|4334.5|4335|4334.5|177
1622014050000|2021-05-26 07:27:30|4335|4334|4335|4334.5|4335|4334.5|4334.5|4334|1349
1622014060000|2021-05-26 07:27:40|4334.5|4334|4335|4334.5|4335|4334.5|4334.5|4334|722
1622014070000|2021-05-26 07:27:50|4334.5|4334|4333.5|4332.5|4334.5|4334|4333|4331.5|2466
1622014080000|2021-05-26 07:28:00|4333|4332|4333|4332|4333.5|4332.5|4333|4332|192
1622014090000|2021-05-26 07:28:10|4333.5|4332.5|4333.5|4333|4333.5|4333|4333.5|4332.5|325
1622014100000|2021-05-26 07:28:20||4332.5||4332.5||4333||4332.5|613
1622014120000|2021-05-26 07:28:40||4333||4332.5||4333||4332.5|255
1622014140000|2021-05-26 07:29:00|4334|4333|4335|4334.5|4335.5|4334.5|4333.5|4333|323
1622014150000|2021-05-26 07:29:10|||||||||725
1622014170000|2021-05-26 07:29:30|4335.5|4335|4335.5|4334.5|4335.5|4335|4335|4334.5|1070
1622014190000|2021-05-26 07:29:50|4335||4335||4335.5||4335||215
1622014200000|2021-05-26 07:30:00|4335.5|4335|4335.5|4334.5|4336|4335|4335|4334.5|2332
1622014210000|2021-05-26 07:30:10|4336|4335|4336|4335|4336|4335|4336|4334.5|1171
1622014220000|2021-05-26 07:30:20|4336.5|4335.5|4336.5|4336|4337|4336|4336.5|4335|720
1622014230000|2021-05-26 07:30:30|4337|4336.5|4337.5|4336.5|4337.5|4337|4337|4336.5|224
1622014250000|2021-05-26 07:30:50|4337||4337||4337.5||4337||0
1622014260000|2021-05-26 07:31:00|4337.5|4337|4337|4336|4338|4337.5|4336.5|4336|7884
1622014270000|2021-05-26 07:31:10|4337.5|4336.5|4336|4335|4337.5|4336.5|4336|4335|4153
1622014280000|2021-05-26 07:31:20|4335.5|4334.5|4335|4334.5|4335.5|4335|4335|4334.5|1380
1622014290000|2021-05-26 07:31:30|4334.5|4334|4334.5|4333.5|4334.5|4334|4334|4333|1624
1622014310000|2021-05-26 07:31:50|4335|4334|4335.5|4334.5|4335.5|4334.5|4335|4333.5|293
1622014320000|2021-05-26 07:32:00|4336|4335|4336.5|4335.5|4336.5|4335.5|4335.5|4334.5|1547
1622014330000|2021-05-26 07:32:10|4336||4336.5||4336.5||4336||1519
1622014340000|2021-05-26 07:32:20|4337|4336|4337|4336|4337|4336|4336.5|4335.5|500
1622014350000|2021-05-26 07:32:30||4336.5||4336.5||4336.5||4336.5|0
1622014360000|2021-05-26 07:32:40|4337.5|4337|4337|4336.5|4338|4337|4337|4336.5|582
1622014370000|2021-05-26 07:32:50|4336.5|4336|4336.5|4336|4337|4336|4336.5|4336|1653
1622014380000|2021-05-26 07:33:00|4337|4335.5|4336|4335.5|4337|4336|4335|4334.5|5387
1622014390000|2021-05-26 07:33:10|4335.5|4335|4336|4335.5|4336.5|4336|4335.5|4335|1026
1622014400000|2021-05-26 07:33:20|4336.5|4335|4335.5|4335|4336.5|4335.5|4335|4334.5|4278
1622014410000|2021-05-26 07:33:30|4335|4334.5|4335.5|4334.5|4335.5|4334.5|4334.5|4333.5|1099
1622014420000|2021-05-26 07:33:40|4335|4334|4334.5|4334|4335|4334|4334.5|4334|252
1622014430000|2021-05-26 07:33:50|4335|4334.5|4335|4334|4335|4334.5|4335|4334|261
1622014440000|2021-05-26 07:34:00|4334.5|4334.5|4333.5|4333|4335|4334.5|4333.5|4333|1385
1622014450000|2021-05-26 07:34:10|4333|4332.5|4333.5|4332.5|4333.5|4333|4333|4332.5|1305
1622014470000|2021-05-26 07:34:30|4333|4332|4333|4332|4333|4332|4331.5|4330.5|5615
1622014480000|2021-05-26 07:34:40|4333.5|4332.5|4333.5|4333|4333.5|4333|4333|4332|1108
1622014490000|2021-05-26 07:34:50|4334|4333.5|4334.5|4334|4335|4334|4334|4333|702
1622014500000|2021-05-26 07:35:00|4334|4333.5|4332.5|4332|4334|4333.5|4332|4331|7234
1622014510000|2021-05-26 07:35:10||4331.5||4332||4332||4331.5|242
1622014520000|2021-05-26 07:35:20|4333|4332.5|4333.5|4332.5|4333.5|4333|4332.5|4332|138
1622014530000|2021-05-26 07:35:30|4333|4333|4334|4333|4334|4333.5|4333|4333|1361
1622014550000|2021-05-26 07:35:50|4334.5|4333.5|4334|4333|4334.5|4334|4334|4333|479
1622014580000|2021-05-26 07:36:20|4334.5|4333.5|4335|4334|4335|4334.5|4334.5|4333|2892
1622014590000|2021-05-26 07:36:30|4334.5||4334.5||4334.5||4334.5||6
1622014600000|2021-05-26 07:36:40|4334|4333.5|4335|4334.5|4335|4334.5|4334|4333.5|3015
1622014610000|2021-05-26 07:36:50|4335.5|4335|4336|4335.5|4336.5|4336|4335|4334.5|6344
1622014620000|2021-05-26 07:37:00|4336.5|4336|4335|4334|4336.5|4336|4335|4334|3792
1622014630000|2021-05-26 07:37:10|4335.5|4334.5|4335.5|4334.5|4335.5|4334.5|4335.5|4334.5|90
1622014640000|2021-05-26 07:37:20|4335||4335||4335||4335||0
1622014650000|2021-05-26 07:37:30|||||||||90
1622014660000|2021-05-26 07:37:40|4335.5|4335|4336|4335|4336|4335|4335|4334.5|316
1622014680000|2021-05-26 07:38:00|4335.5|4335.5|4336|4335.5|4336.5|4336|4335|4334.5|3808
1622014690000|2021-05-26 07:38:10|4336.5||4336||4336.5||4336||1312
1622014700000|2021-05-26 07:38:20|4335.5|4335|4335|4334.5|4336|4335|4335|4334.5|2590
1622014710000|2021-05-26 07:38:30|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4333.5|1806
1622014720000|2021-05-26 07:38:40|4335|4334.5|4336|4335|4336|4335|4335|4334.5|443
1622014730000|2021-05-26 07:38:50|4335.5|4335.5|4336|4335.5|4336|4335.5|4335.5|4335.5|112
1622014740000|2021-05-26 07:39:00|4335.5|4335|4336|4335|4336|4335|4335.5|4335|441
1622014750000|2021-05-26 07:39:10|||||||||237
1622014760000|2021-05-26 07:39:20||4335.5||4335||4335.5||4335|302
1622014770000|2021-05-26 07:39:30|4335.5|4334.5|4335.5|4335|4336|4335.5|4335|4334|2395
1622014780000|2021-05-26 07:39:40|4336|4335.5|4336|4335|4336|4335.5|4336|4335|105
1622014790000|2021-05-26 07:39:50|4336.5|4335.5|4336.5|4336|4337|4336|4336.5|4335.5|2124
1622014800000|2021-05-26 07:40:00|4337|4335.5|4336.5|4335.5|4337|4336|4336.5|4335.5|976
1622014810000|2021-05-26 07:40:10|4337|4336|4337|4336|4337|4336.5|4336.5|4336|220
1622014820000|2021-05-26 07:40:20|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|4337.5|4336.5|1
1622014830000|2021-05-26 07:40:30|4337|4337|4337.5|4336.5|4337.5|4337|4337|4336.5|2736
1622014840000|2021-05-26 07:40:40|4338|4337|4338|4337|4338|4337.5|4337.5|4336.5|895
1622014850000|2021-05-26 07:40:50|4337.5|4336.5|4336.5|4335.5|4337.5|4336.5|4335.5|4335|4684
1622014860000|2021-05-26 07:41:00|4336|4335|4335.5|4335|4336|4335.5|4335.5|4335|215
1622014870000|2021-05-26 07:41:10|4335|4334.5|4334|4333|4335.5|4334.5|4334|4333|898
1622014880000|2021-05-26 07:41:20|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|4333.5|4332.5|0
1622014890000|2021-05-26 07:41:30|4333|4332|4332.5|4332|4333|4332|4332.5|4332|0
1622014900000|2021-05-26 07:41:40|4332|4331.5|4332|4331|4332.5|4331.5|4332|4331|0
1622014910000|2021-05-26 07:41:50||4331.5||4331||4331.5||4331|46
1622014920000|2021-05-26 07:42:00|4332.5|4331.5|4332.5|4331.5|4333.5|4332.5|4332.5|4331|1124
1622014930000|2021-05-26 07:42:10|4333|4332|4333.5|4332.5|4333.5|4332.5|4333|4332|219
1622014960000|2021-05-26 07:42:40|4333||4333||4333||4333||166
1622014970000|2021-05-26 07:42:50|4332.5|4332|4332.5|4332|4333|4332|4332.5|4332|1030
1622014980000|2021-05-26 07:43:00|4332|4331.5|4332|4331.5|4332|4331.5|4331|4330.5|1293
1622014990000|2021-05-26 07:43:10|4332.5|4331|4333|4332|4333|4332|4332.5|4331|1719
1622015000000|2021-05-26 07:43:20|4332.5||4333||4333||4332.5||0
1622015010000|2021-05-26 07:43:30|4333.5|4332.5|4334|4333.5|4334|4333.5|4333.5|4332|2054
1622015020000|2021-05-26 07:43:40|4334.5|4334|4335.5|4335|4335.5|4335|4334.5|4334|1905
1622015030000|2021-05-26 07:43:50|4336|4335.5|4336|4335|4336.5|4335.5|4335.5|4335|241
1622015040000|2021-05-26 07:44:00|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|4336.5|4335.5|0
1622015050000|2021-05-26 07:44:10|4336|4335|4336|4335.5|4336.5|4335.5|4335.5|4335|414
1622015060000|2021-05-26 07:44:20|4336.5|4335|4335.5|4335|4336.5|4335.5|4335.5|4335|4578
1622015070000|2021-05-26 07:44:30|4335|4334|4335|4334|4335|4334|4334.5|4333.5|1529
1622015080000|2021-05-26 07:44:40|4334.5|4333.5|4334.5|4334|4334.5|4334|4334|4333.5|1100
1622015110000|2021-05-26 07:45:10|4334|4333.5|4335|4334|4335|4334|4334|4333.5|1264
1622015120000|2021-05-26 07:45:20|4334.5||4335||4335||4334.5||477
1622015140000|2021-05-26 07:45:40|4334.5|4334.5|4336.5|4335.5|4336.5|4335.5|4334.5|4334.5|917
1622015150000|2021-05-26 07:45:50|4336|4335|4336|4335|4336|4335.5|4335|4334.5|3587
1622015160000|2021-05-26 07:46:00|4335.5|4334.5|4334.5|4334|4335.5|4334.5|4333.5|4332.5|4433
1622015170000|2021-05-26 07:46:10|||||||||200
1622015180000|2021-05-26 07:46:20|4335|4334.5|4336|4335|4336|4335|4335|4334.5|629
1622015190000|2021-05-26 07:46:30|4335.5|4335.5|4335.5|4335|4336|4335.5|4335.5|4335|2183
1622015200000|2021-05-26 07:46:40|4336|4335.5|4336|4335.5|4336|4335.5|4336|4335.5|21
1622015210000|2021-05-26 07:46:50|4335.5|4335|4335.5|4335|4336|4335.5|4335.5|4335|1581
1622015220000|2021-05-26 07:47:00|4335|4334.5|4334.5|4333.5|4335|4334.5|4334|4333.5|2376
1622015230000|2021-05-26 07:47:10|4334|4333|4333.5|4332.5|4334.5|4333|4333|4332.5|1745
1622015240000|2021-05-26 07:47:20|||||||||127
1622015250000|2021-05-26 07:47:30|4333|4332|4332.5|4332|4333|4332|4332|4331|1545
1622015260000|2021-05-26 07:47:40|4333|4332.5|4332.5|4332|4333|4332.5|4332.5|4332|422
1622015270000|2021-05-26 07:47:50|4332|4331.5|4332|4331|4332|4331.5|4332|4331|227
1622015280000|2021-05-26 07:48:00||4331.5||4331.5||4331.5||4331|0
1622015290000|2021-05-26 07:48:10||4331||4331.5||4331.5||4331|106
1622015300000|2021-05-26 07:48:20|||||||||160
1622015310000|2021-05-26 07:48:30|||||||||155
1622015320000|2021-05-26 07:48:40|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|440
1622015330000|2021-05-26 07:48:50|4331|4330.5|4331|4330.5|4331|4330.5|4331|4330|379
1622015340000|2021-05-26 07:49:00|4330.5|4330|4330.5|4330|4330.5|4330|4330.5|4330|1090
1622015350000|2021-05-26 07:49:10|4331|4330.5|4331.5|4331|4331.5|4331|4331|4330.5|716
1622015360000|2021-05-26 07:49:20|4332|4333|4333.5|4332.5|4334|4333|4332|4332.5|6270
1622015370000|2021-05-26 07:49:30|4333|4333|4334|4333|4334|4333|4333|4333|875
1622015390000|2021-05-26 07:49:50|4333.5|4333.5|4334|4333.5|4334|4333.5|4333.5|4333.5|1058
1622015400000|2021-05-26 07:50:00|4334.5|4334|4334.5|4334|4335|4334.5|4334.5|4333.5|2441
1622015410000|2021-05-26 07:50:10|4335||4335||4335||4334.5||376
1622015420000|2021-05-26 07:50:20|4335.5|4334.5|4336|4335|4336|4335|4335|4334.5|489
1622015430000|2021-05-26 07:50:30|4336.5|4335.5|4336.5|4335.5|4337|4336.5|4336|4335.5|1221
1622015460000|2021-05-26 07:51:00|4337|4336|4337.5|4336.5|4338|4337.5|4336.5|4336|2835
1622015480000|2021-05-26 07:51:20|4337|4336|4335.5|4335|4337|4336|4335.5|4335|4408
1622015490000|2021-05-26 07:51:30|4336|4335.5|4337.5|4336.5|4337.5|4337|4336|4335.5|1477
1622015500000|2021-05-26 07:51:40|4338|4337|4338|4337|4338|4337|4337.5|4337|0
1622015510000|2021-05-26 07:51:50|4338.5|4337.5|4338.5|4337.5|4338.5|4337.5|4338|4337.5|0
1622015520000|2021-05-26 07:52:00|4338|4338|4339|4338|4339|4338.5|4338|4337.5|1702
1622015530000|2021-05-26 07:52:10|4339.5|4338.5|4339|4338.5|4339.5|4339|4339|4338.5|248
1622015550000|2021-05-26 07:52:30|4339.5|4339|4339.5|4338.5|4339.5|4339|4339|4338.5|2722
1622015570000|2021-05-26 07:52:50|4340|4339|4340|4339|4340.5|4340|4340|4339|543
1622015580000|2021-05-26 07:53:00|4340.5|4339.5|4341.5|4340.5|4341.5|4341|4340|4339|6377
1622015590000|2021-05-26 07:53:10|4342|4341|4341.5|4340.5|4342|4341.5|4341.5|4340.5|740
1622015600000|2021-05-26 07:53:20|4341|4341|4341.5|4341|4341.5|4341|4341|4341|899
1622015610000|2021-05-26 07:53:30|4342|4341.5|4341.5|4341|4342|4341.5|4341.5|4341|121
1622015630000|2021-05-26 07:53:50|4341|4340.5|4340|4339|4341|4340.5|4340|4339|7492
1622015640000|2021-05-26 07:54:00|4339.5|4339.5|4340|4339|4340|4339.5|4339.5|4339|980
1622015650000|2021-05-26 07:54:10|4340.5|4339.5|4341|4340|4341|4340.5|4340.5|4339|2141
1622015660000|2021-05-26 07:54:20|4340.5||4341||4341||4340.5||0
1622015670000|2021-05-26 07:54:30|4341.5|4340.5|4342|4341|4342.5|4341.5|4341.5|4340|4737
1622015680000|2021-05-26 07:54:40|||||||||192
1622015700000|2021-05-26 07:55:00|4341.5|4340.5|4341.5|4341|4342|4341.5|4341|4340.5|6068
1622015710000|2021-05-26 07:55:10|4342||4341.5||4342||4341.5||43
1622015720000|2021-05-26 07:55:20|4342|4341.5|4341.5|4341|4342.5|4341.5|4341.5|4341|3992
1622015730000|2021-05-26 07:55:30|||||||||520
1622015740000|2021-05-26 07:55:40|4341|4340.5|4341|4340|4341.5|4340.5|4340|4339.5|7527
1622015750000|2021-05-26 07:55:50|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|4340.5|4339.5|0
1622015760000|2021-05-26 07:56:00||4340||4340||4340||4340|297
1622015770000|2021-05-26 07:56:10||4339.5||4339.5||4340||4339.5|117
1622015790000|2021-05-26 07:56:30|4341|4340|4341|4340.5|4341|4340.5|4340.5|4340|1263
1622015800000|2021-05-26 07:56:40|4341.5|4341|4341.5|4341|4342|4341.5|4341.5|4341|136
1622015810000|2021-05-26 07:56:50|4342|4341.5|4342|4341.5|4342.5|4341.5|4342|4341.5|231
1622015820000|2021-05-26 07:57:00|4342.5|4342|4343|4342|4343|4342.5|4342|4341.5|2574
1622015840000|2021-05-26 07:57:20|4342.5|4341.5|4342|4341|4343|4341.5|4342|4341|4455
1622015850000|2021-05-26 07:57:30|4341.5||4342||4342||4341.5||250
1622015860000|2021-05-26 07:57:40|4341.5|4340.5|4339.5|4339|4341.5|4340.5|4339.5|4338.5|1371
1622015870000|2021-05-26 07:57:50|4339|4338.5|4340.5|4339.5|4340.5|4340|4339|4338.5|1436
1622015880000|2021-05-26 07:58:00|4341|4340|4339.5|4339|4341|4340|4338.5|4338|4990
1622015890000|2021-05-26 07:58:10|4339|4338.5|4339|4338|4339.5|4339|4338.5|4338|450
1622015900000|2021-05-26 07:58:20|4338.5|4338.5|4338|4337.5|4338.5|4338.5|4338|4337|309
1622015910000|2021-05-26 07:58:30|4337.5|4337|4336.5|4335.5|4338|4337|4336|4335.5|2414
1622015920000|2021-05-26 07:58:40|4337|4336|4337|4336.5|4337|4336.5|4337|4335.5|84
1622015930000|2021-05-26 07:58:50|4336.5|4336|4336|4335.5|4337|4336|4336|4335.5|3421
1622015940000|2021-05-26 07:59:00|4336.5|4336|4337|4336|4337|4336|4336.5|4336|195
1622015950000|2021-05-26 07:59:10|4336.5|4335.5|4337|4336|4337|4336|4335.5|4335|684
1622015960000|2021-05-26 07:59:20|4336.5|4335.5|4336|4335.5|4337|4335.5|4336|4335.5|10
1622015970000|2021-05-26 07:59:30|4336.5||4336||4336.5||4336||69
1622015980000|2021-05-26 07:59:40|4336.5|4336|4336|4335.5|4337|4336|4336|4335.5|582
1622015990000|2021-05-26 07:59:50|4336.5|4336|4337|4336|4337|4336|4336.5|4336|408
1622016000000|2021-05-26 08:00:00|4336.5|4336.5|4337.5|4337|4337.5|4337|4336.5|4336.5|1229
1622016010000|2021-05-26 08:00:10|4336.5|4336.5|4336.5|4335.5|4336.5|4336.5|4336|4335.5|2738
1622016020000|2021-05-26 08:00:20|4336|4335|4335.5|4335|4336.5|4335|4335|4334.5|2844
1622016030000|2021-05-26 08:00:30||4334.5||4334.5||4334.5||4334.5|5
1622016040000|2021-05-26 08:00:40|4335|4335|4336|4335.5|4336|4335.5|4335|4334.5|632
1622016050000|2021-05-26 08:00:50|4335.5|4335|4335|4334|4335.5|4335|4334.5|4334|1691
1622016060000|2021-05-26 08:01:00|4335.5|4334.5|4336|4335|4336|4335|4335.5|4334|619
1622016070000|2021-05-26 08:01:10|4335.5|4334.5|4336|4335|4336|4335.5|4335.5|4334.5|276
1622016080000|2021-05-26 08:01:20|4335.5||4335.5||4335.5||4335.5||70
1622016090000|2021-05-26 08:01:30|4336|4334.5|4336.5|4336|4336.5|4336|4336|4334.5|885
1622016100000|2021-05-26 08:01:40|4336|4335.5|4335|4334|4336|4335.5|4335|4334|540
1622016110000|2021-05-26 08:01:50|4334.5|4333.5|4335|4334|4335.5|4334.5|4334|4333.5|655
1622016120000|2021-05-26 08:02:00|||||||||21
1622016130000|2021-05-26 08:02:10|||||||||5
1622016140000|2021-05-26 08:02:20|4334.5|4334.5|4334|4333.5|4334.5|4334.5|4333.5|4333|1330
1622016150000|2021-05-26 08:02:30|4333.5|4333|4334|4333|4334|4333.5|4333.5|4333|428
1622016160000|2021-05-26 08:02:40|||||||||150
1622016170000|2021-05-26 08:02:50||4333.5||4333.5||4333.5||4333.5|70
1622016180000|2021-05-26 08:03:00||4333||4333.5||4333.5||4333|840
1622016190000|2021-05-26 08:03:10|||||||||24
1622016200000|2021-05-26 08:03:20|||||||||58
1622016210000|2021-05-26 08:03:30|4334.5|4334|4334.5|4334|4335|4334.5|4334.5|4334|1674
1622016220000|2021-05-26 08:03:40|4334|4333.5|4334.5|4334|4334.5|4334|4334|4333.5|698
1622016230000|2021-05-26 08:03:50|4335|4334.5|4335|4334.5|4335|4334.5|4334.5|4334|343
1622016240000|2021-05-26 08:04:00|4335.5|4335|4335.5|4334.5|4335.5|4335|4335.5|4334.5|204
1622016260000|2021-05-26 08:04:20|4336|4335|4336|4335.5|4336|4335.5|4336|4335|57
1622016270000|2021-05-26 08:04:30|4336.5|4336|4336.5|4335.5|4336.5|4336|4336.5|4335.5|247
1622016280000|2021-05-26 08:04:40|4336|4336|4336.5|4335.5|4336.5|4336|4336|4335.5|45
1622016290000|2021-05-26 08:04:50||4336||4335.5||4336||4335.5|0
1622016310000|2021-05-26 08:05:10|||||||||170
1622016320000|2021-05-26 08:05:20||4336||4336||4336||4336|0
1622016340000|2021-05-26 08:05:40|4337|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336.5|508
1622016350000|2021-05-26 08:05:50|4337|4337|4337.5|4336.5|4338|4337.5|4337|4336.5|1926
1622016370000|2021-05-26 08:06:10|4338|4337|4338.5|4338|4338.5|4338|4338|4336.5|932
1622016380000|2021-05-26 08:06:20|4338|4337.5|4338|4337.5|4339|4338|4338|4337.5|2616
1622016390000|2021-05-26 08:06:30|4338.5|4338|4338.5|4338|4338.5|4338|4338.5|4338|226
1622016400000|2021-05-26 08:06:40|4339|4338.5|4339.5|4338.5|4339.5|4338.5|4339|4338.5|590
1622016410000|2021-05-26 08:06:50|4340|4339|4339.5|4339|4340|4339|4339.5|4339|90
1622016420000|2021-05-26 08:07:00|4340|4339.5|4340|4339.5|4340|4339.5|4340|4339.5|44
1622016440000|2021-05-26 08:07:20|4340.5|4340|4340.5|4340|4341|4340.5|4340.5|4340|330
1622016450000|2021-05-26 08:07:30|4341|4340.5|4340.5|4339.5|4341|4340.5|4340|4339.5|3145
1622016460000|2021-05-26 08:07:40|4340|4339|4340|4339|4340.5|4339|4339.5|4339|1600
1622016470000|2021-05-26 08:07:50|4339.5|4339.5|4339.5|4339|4339.5|4339.5|4339.5|4339|429
1622016480000|2021-05-26 08:08:00|4339|4338.5|4337|4336.5|4339|4338.5|4337|4336.5|2237
1622016490000|2021-05-26 08:08:10|4337.5|4336|4338|4337.5|4338|4337.5|4337.5|4336|343
1622016500000|2021-05-26 08:08:20|4338.5|4338|4337.5|4337|4338.5|4338|4337.5|4337|752
1622016510000|2021-05-26 08:08:30|4338|4337.5|4338|4337|4338|4337.5|4338|4337|270
1622016530000|2021-05-26 08:08:50|4338.5|4337.5|4338.5|4338|4339|4338.5|4338.5|4337|706
1622016540000|2021-05-26 08:09:00|4339|4338.5|4339|4338|4339|4338.5|4338.5|4338|133
1622016570000|2021-05-26 08:09:30|4339.5|4338.5|4340|4339|4340|4339|4339.5|4338.5|478
1622016600000|2021-05-26 08:10:00|4339.5|4339.5|4340|4339.5|4340.5|4340|4339.5|4339.5|66
1622016610000|2021-05-26 08:10:10|4340.5|4340|4340.5|4340|4340.5|4340|4340|4339.5|236
1622016630000|2021-05-26 08:10:30|4341|4340.5|4341.5|4340.5|4341.5|4340.5|4340.5|4340|551
1622016640000|2021-05-26 08:10:40|||||||||76
1622016650000|2021-05-26 08:10:50|4341|4340|4340|4339|4341.5|4340|4339.5|4339|2537
1622016680000|2021-05-26 08:11:20|4339.5|4338.5|4339.5|4339|4340|4339|4339|4338.5|1270
1622016690000|2021-05-26 08:11:30|4339|4338.5|4339|4338.5|4339.5|4338.5|4338.5|4338|2478
1622016700000|2021-05-26 08:11:40||4338||4338||4338||4338|9
1622016720000|2021-05-26 08:12:00|4339.5|4338.5|4340|4339|4340|4339|4339.5|4338.5|1662
1622016730000|2021-05-26 08:12:10|4339.5|4339.5|4339.5|4339|4340|4339.5|4339.5|4339|159
1622016740000|2021-05-26 08:12:20|4340||4340||4340||4339.5||5
1622016770000|2021-05-26 08:12:50||4339.5||4339.5||4339.5||4339.5|47
1622016780000|2021-05-26 08:13:00|4340.5|4340|4341|4340|4341|4340|4340.5|4340|929
1622016790000|2021-05-26 08:13:10|4340.5|4339.5|4340|4339.5|4340.5|4339.5|4339.5|4339|2865
1622016800000|2021-05-26 08:13:20|4340.5|4339|4340.5|4340|4340.5|4340|4340.5|4339|307
1622016810000|2021-05-26 08:13:30|4340|4339.5|4340.5|4339.5|4340.5|4340|4340|4339.5|796
1622016820000|2021-05-26 08:13:40|4341|4340|4341|4340.5|4341|4340.5|4340|4339.5|1926
1622016830000|2021-05-26 08:13:50|4341.5|4340|4341.5|4341|4341.5|4341|4341.5|4340|690
1622016840000|2021-05-26 08:14:00|4341|4340.5|4340.5|4339.5|4341.5|4340.5|4340|4339.5|3751
1622016850000|2021-05-26 08:14:10|4340||4340||4340.5||4340||1670
1622016860000|2021-05-26 08:14:20|4340.5|4340|4340.5|4340|4340.5|4340|4340|4340|1602
1622016870000|2021-05-26 08:14:30|4340|4339.5|4340.5|4340|4340.5|4340|4340|4339.5|1453
1622016880000|2021-05-26 08:14:40|4340|4339.5|4340.5|4340|4340.5|4340|4340|4339.5|757
1622016890000|2021-05-26 08:14:50|4341|4340.5|4340.5|4340|4341|4340.5|4340.5|4340|619
1622016900000|2021-05-26 08:15:00|4341|4340.5|4341|4340|4341|4340.5|4340.5|4340|58
1622016910000|2021-05-26 08:15:10|4341.5|4340.5|4341|4340.5|4342|4341.5|4341|4340.5|2099
1622016920000|2021-05-26 08:15:20|4341.5|4341|4341.5|4341|4341.5|4341|4341.5|4341|80
1622016930000|2021-05-26 08:15:30|4342|4341.5|4341.5|4341|4342|4341.5|4341.5|4341|981
1622016940000|2021-05-26 08:15:40|4341|4340.5|4341|4340|4341|4340.5|4340.5|4340|2195
1622016950000|2021-05-26 08:15:50|4340.5|4340.5|4340.5|4340|4341|4340.5|4340.5|4340|1316
1622016960000|2021-05-26 08:16:00|4341|4339.5|4340.5|4339.5|4341|4340|4340|4339.5|1206
1622016970000|2021-05-26 08:16:10||4340||4340||4340||4340|121
1622016990000|2021-05-26 08:16:30|4341|4339.5|4341.5|4340.5|4341.5|4341|4341|4339.5|1300
1622017000000|2021-05-26 08:16:40|4341||4341||4341||4341||404
1622017010000|2021-05-26 08:16:50|4340.5|4340|4340.5|4340|4341|4340|4340.5|4340|755
1622017020000|2021-05-26 08:17:00|||||||||119
1622017030000|2021-05-26 08:17:10|4341|4340.5|4341|4340|4341|4340.5|4341|4340|138
1622017050000|2021-05-26 08:17:30|4340.5|4339.5|4340|4339.5|4341|4339.5|4340|4339.5|534
1622017060000|2021-05-26 08:17:40|4340.5|4339|4340|4339.5|4340.5|4339.5|4339.5|4339|1375
1622017070000|2021-05-26 08:17:50|||||||||20
1622017090000|2021-05-26 08:18:10|||||||||43
1622017100000|2021-05-26 08:18:20|4340.5|4340|4341|4340.5|4341|4340.5|4340.5|4340|1041
1622017110000|2021-05-26 08:18:30|||||||||72
1622017120000|2021-05-26 08:18:40|4341.5|4341|4342|4341.5|4342|4341.5|4341.5|4341|534
1622017130000|2021-05-26 08:18:50|4342.5|4342|4342.5|4342|4342.5|4342|4342.5|4342|115
1622017150000|2021-05-26 08:19:10|4343|4342.5|4343|4342.5|4343|4342.5|4343|4342.5|303
1622017180000|2021-05-26 08:19:40|4343.5|4343|4343.5|4343|4343.5|4343|4343.5|4343|358
1622017190000|2021-05-26 08:19:50|||||||||346
1622017200000|2021-05-26 08:20:00|4344|4343.5|4344|4343.5|4344|4343.5|4344|4343.5|168
1622017210000|2021-05-26 08:20:10|4343.5|4343|4343|4342|4344|4343.5|4342.5|4342|2389
1622017220000|2021-05-26 08:20:20|4342.5|4342.5|4342.5|4342|4343|4342.5|4342.5|4342|458
1622017230000|2021-05-26 08:20:30|4343|4342.5|4343|4342.5|4343|4342.5|4343|4342.5|480
1622017240000|2021-05-26 08:20:40|4343.5|4343|4342.5|4342|4343.5|4343|4342.5|4342|2213
1622017250000|2021-05-26 08:20:50|4343||4342.5||4343||4342.5||280
1622017260000|2021-05-26 08:21:00|4343|4342.5|4342.5|4342|4343|4342.5|4342.5|4342|948
1622017270000|2021-05-26 08:21:10|4342|4341.5|4342|4341.5|4342.5|4342|4340.5|4340|2082
1622017290000|2021-05-26 08:21:30|4342.5|4342|4342.5|4342|4342.5|4342|4342.5|4342|371
1622017300000|2021-05-26 08:21:40|4342|4341.5|4343|4342.5|4343.5|4343|4342|4341.5|1951
1622017310000|2021-05-26 08:21:50|4343.5|4343|4342.5|4342|4343.5|4343|4342.5|4342|291
1622017320000|2021-05-26 08:22:00|4343|4342.5|4343|4342|4343|4342.5|4342.5|4342|546
1622017330000|2021-05-26 08:22:10|4343.5|4342.5|4343|4342.5|4343.5|4342.5|4343|4342.5|100
1622017340000|2021-05-26 08:22:20|4343.5|4343|4343.5|4343|4344|4343.5|4343|4343|508
1622017350000|2021-05-26 08:22:30|4344|4343.5|4343.5|4342.5|4344.5|4343.5|4343|4342.5|6405
1622017360000|2021-05-26 08:22:40|||||||||4
1622017370000|2021-05-26 08:22:50|4344|4343|4344.5|4344|4344.5|4344|4344|4343|1854
1622017380000|2021-05-26 08:23:00|4345|4344.5|4344|4343|4345|4344.5|4343|4342.5|3507
1622017400000|2021-05-26 08:23:20||4343.5||4343||4343.5||4343|250
1622017410000|2021-05-26 08:23:30|4344.5|4343.5|4344.5|4344|4344.5|4344|4344.5|4343.5|633
1622017420000|2021-05-26 08:23:40|4344|4343.5|4344|4343.5|4344|4343.5|4343.5|4343|2122
1622017430000|2021-05-26 08:23:50|4343.5|4343|4343.5|4343|4343.5|4343|4343.5|4343|285
1622017440000|2021-05-26 08:24:00|4343|4342.5|4343.5|4343|4344|4343.5|4343|4342.5|1327
1622017450000|2021-05-26 08:24:10|4344|4343.5|4343.5|4343|4344|4343.5|4343.5|4343|1600
1622017460000|2021-05-26 08:24:20|||||||||10
1622017470000|2021-05-26 08:24:30|||||||||12
1622017490000|2021-05-26 08:24:50|4344|4343.5|4344|4343.5|4344|4343.5|4344|4343.5|866
1622017500000|2021-05-26 08:25:00|4344.5|4344|4345|4344.5|4345|4344.5|4344|4343.5|6398
1622017510000|2021-05-26 08:25:10|4345.5|4345|4345|4344.5|4346|4345|4345|4344.5|280
1622017520000|2021-05-26 08:25:20|4345.5|4345|4346|4345.5|4346|4345.5|4345.5|4345|845
1622017530000|2021-05-26 08:25:30|4345.5|4345|4344|4343.5|4345.5|4345|4344|4343.5|3046
1622017540000|2021-05-26 08:25:40|4344.5|4344|4344|4343.5|4345|4344.5|4344|4343.5|978
1622017550000|2021-05-26 08:25:50|4343.5|4343|4342.5|4342|4344|4343.5|4342.5|4342|3470
1622017560000|2021-05-26 08:26:00|4343|4342.5|4343|4342.5|4343|4342.5|4343|4342.5|378
1622017570000|2021-05-26 08:26:10|||||||||72
1622017580000|2021-05-26 08:26:20|4343.5|4343|4343.5|4342.5|4343.5|4343|4343|4342.5|1208
1622017590000|2021-05-26 08:26:30|4344|4343|4344|4343|4344|4343.5|4343.5|4343|267
1622017600000|2021-05-26 08:26:40|||||||||120
1622017610000|2021-05-26 08:26:50|4343.5|4343.5|4344.5|4344|4344.5|4344|4343.5|4343.5|339
1622017620000|2021-05-26 08:27:00|4344|4343.5|4345|4344.5|4345|4344.5|4344|4343.5|680
1622017630000|2021-05-26 08:27:10|||||||||6
1622017640000|2021-05-26 08:27:20|4345.5|4345|4345|4344.5|4345.5|4345|4345|4344.5|533
1622017650000|2021-05-26 08:27:30|||||||||160
1622017660000|2021-05-26 08:27:40|4344.5|4344|4344|4343.5|4345|4344.5|4344|4343.5|1790
1622017670000|2021-05-26 08:27:50|||||||||272
1622017680000|2021-05-26 08:28:00|4343.5|4343|4343|4342|4344|4343|4342.5|4342|4099
1622017690000|2021-05-26 08:28:10|4342.5||4342.5||4342.5||4342.5||22
1622017700000|2021-05-26 08:28:20|4343|4342.5|4343.5|4343|4343.5|4343|4343|4342.5|796
1622017710000|2021-05-26 08:28:30|4343|4342.5|4343|4342.5|4343|4342.5|4343|4342.5|205
1622017720000|2021-05-26 08:28:40|4343.5|4342|4342.5|4342|4343.5|4342|4342.5|4342|1272
1622017730000|2021-05-26 08:28:50|4342|4341.5|4342.5|4341.5|4342.5|4342|4342|4341.5|16
1622017740000|2021-05-26 08:29:00|4342|4341|4341|4340|4342|4341|4341|4340|127
1622017750000|2021-05-26 08:29:10|4340.5|4339.5|4341.5|4340.5|4342|4341.5|4340.5|4339.5|2144
1622017760000|2021-05-26 08:29:20|4341|4341|4341.5|4341|4341.5|4341|4341|4341|277
1622017770000|2021-05-26 08:29:30|4341|4340.5|4341.5|4341|4341.5|4341|4341|4340.5|583
1622017780000|2021-05-26 08:29:40|||||||||1525
1622017790000|2021-05-26 08:29:50|||||||||200
1622017800000|2021-05-26 08:30:00|4342|4341.5|4342|4341.5|4342.5|4342|4342|4341.5|1243
1622017810000|2021-05-26 08:30:10|4341.5|4341|4342|4341.5|4342|4341.5|4341.5|4341|279
1622017820000|2021-05-26 08:30:20|4341.5|4341|4340|4339.5|4342|4341.5|4340|4339.5|7161
1622017830000|2021-05-26 08:30:30|4340.5|4340|4342.5|4342|4342.5|4342|4340.5|4340|2321
1622017840000|2021-05-26 08:30:40|4342|4341.5|4342|4341.5|4342.5|4341.5|4341.5|4341|5004
1622017860000|2021-05-26 08:31:00|||||||||185
1622017870000|2021-05-26 08:31:10|||||||||150
1622017880000|2021-05-26 08:31:20|4341.5|4341|4340.5|4340|4342|4341|4340.5|4340|4862
1622017890000|2021-05-26 08:31:30|4341||4340.5||4341||4340.5||642
1622017900000|2021-05-26 08:31:40|4341|4340.5|4339.5|4338.5|4341|4340.5|4339.5|4338.5|1767
1622017910000|2021-05-26 08:31:50|4339|4339|4339.5|4339|4339.5|4339|4338.5|4338|1551
1622017920000|2021-05-26 08:32:00|4339|4338.5|4339|4338|4339.5|4338.5|4338.5|4338|1955
1622017930000|2021-05-26 08:32:10|4338.5|4338.5|4339.5|4339|4339.5|4339|4338.5|4338.5|611
1622017940000|2021-05-26 08:32:20|4340|4339.5|4340.5|4340|4340.5|4340|4339.5|4339|371
1622017950000|2021-05-26 08:32:30|4340|4339.5|4340|4339.5|4340.5|4340|4340|4339.5|681
1622017960000|2021-05-26 08:32:40|4339.5|4339|4339.5|4339|4339.5|4339|4339.5|4339|1762
1622017970000|2021-05-26 08:32:50|4340|4339.5|4340|4339.5|4340|4339.5|4340|4339.5|244
1622017980000|2021-05-26 08:33:00|4340.5|4340|4340.5|4340|4340.5|4340|4340.5|4340|583
1622017990000|2021-05-26 08:33:10|||||||||299
1622018000000|2021-05-26 08:33:20|4340|4339.5|4340|4339.5|4340|4339.5|4340|4339.5|643
1622018010000|2021-05-26 08:33:30|4340.5|4340|4340|4339.5|4340.5|4340|4340|4339.5|1253
1622018020000|2021-05-26 08:33:40|||||||||85
1622018030000|2021-05-26 08:33:50|4340.5|4340|4339.5|4339|4340.5|4340|4339|4338.5|4989
1622018040000|2021-05-26 08:34:00|4339|4338.5|4339|4338.5|4339|4338.5|4338.5|4338|783
1622018050000|2021-05-26 08:34:10|4339.5|4339|4340|4339.5|4340.5|4340|4339.5|4339|908
1622018060000|2021-05-26 08:34:20|4339.5|4339|4340|4339|4340.5|4339.5|4339.5|4339|1724
1622018070000|2021-05-26 08:34:30|4339.5|4339.5|4340|4339.5|4340|4339.5|4339.5|4339|726
1622018080000|2021-05-26 08:34:40|4340.5|4340|4340.5|4340|4340.5|4340|4340.5|4340|351
1622018090000|2021-05-26 08:34:50|4340|4339.5|4340.5|4339.5|4340.5|4340|4339.5|4339|1454
1622018100000|2021-05-26 08:35:00|4340||4340.5||4340.5||4340||533
1622018110000|2021-05-26 08:35:10|4340|4340|4340.5|4339.5|4340.5|4340|4340|4339.5|0
1622018120000|2021-05-26 08:35:20||4340||4340||4340||4339.5|0
1622018130000|2021-05-26 08:35:30|4340|4339.5|4340|4339.5|4340.5|4339.5|4340|4339.5|882
1622018140000|2021-05-26 08:35:40|4339.5|4339|4338.5|4338|4339.5|4339|4338.5|4338|1008
1622018160000|2021-05-26 08:36:00|4339|4338.5|4338|4337.5|4339|4338.5|4338|4337.5|1308
1622018170000|2021-05-26 08:36:10|4337.5|4337|4338.5|4337.5|4338.5|4338|4337.5|4336.5|1659
1622018180000|2021-05-26 08:36:20|4338||4338.5||4338.5||4338||29
1622018210000|2021-05-26 08:36:50|4338|4337|4337.5|4337|4338|4337.5|4337.5|4337|2233
1622018220000|2021-05-26 08:37:00|4338|4337.5|4337.5|4336.5|4338|4337.5|4337|4336.5|1476
1622018230000|2021-05-26 08:37:10|4338|4337|4338|4337.5|4338|4337.5|4338|4337|159
1622018240000|2021-05-26 08:37:20||4337||4337.5||4337.5||4337|216
1622018250000|2021-05-26 08:37:30|4337.5|4337|4338|4337|4338|4337.5|4337.5|4337|714
1622018260000|2021-05-26 08:37:40|||||||||250
1622018270000|2021-05-26 08:37:50|4337.5||4337.5||4337.5||4337.5||275
1622018310000|2021-05-26 08:38:30|4337|4336.5|4337|4336.5|4337.5|4337|4336.5|4336|5919
1622018340000|2021-05-26 08:39:00|4337.5|4337|4337|4336|4337.5|4337|4337|4336|1574
1622018350000|2021-05-26 08:39:10|4336.5|4336.5|4337|4336.5|4337|4336.5|4336.5|4336|733
1622018360000|2021-05-26 08:39:20|||||||||1
1622018370000|2021-05-26 08:39:30|||||||||81
1622018380000|2021-05-26 08:39:40||4336||4336.5||4336.5||4336|449
1622018390000|2021-05-26 08:39:50|||||||||1
1622018410000|2021-05-26 08:40:10|4336.5|4336|4337|4336.5|4337|4336.5|4336.5|4336|367
1622018420000|2021-05-26 08:40:20|||||||||348
1622018440000|2021-05-26 08:40:40|||||||||3
1622018460000|2021-05-26 08:41:00|4336.5|4336|4337|4336|4337|4336.5|4336.5|4336|2016
1622018470000|2021-05-26 08:41:10|4336.5|4335.5|4336|4335|4336.5|4336|4336|4335|5164
1622018480000|2021-05-26 08:41:20|4335.5|4334.5|4335|4334|4335.5|4334.5|4335|4334|83
1622018490000|2021-05-26 08:41:30||4334.5||4334.5||4334.5||4334.5|0
1622018500000|2021-05-26 08:41:40|4335.5|4335|4336|4335.5|4336|4335.5|4335.5|4335|912
1622018510000|2021-05-26 08:41:50|4335.5|4335|4335.5|4335|4335.5|4335|4335.5|4335|436
1622018520000|2021-05-26 08:42:00|4336|4335.5|4336|4335.5|4336|4335.5|4336|4335.5|251
1622018540000|2021-05-26 08:42:20|4335.5|4335|4336|4335.5|4336|4335.5|4335.5|4335|224
1622018550000|2021-05-26 08:42:30|4336.5|4336|4338|4337.5|4338|4337.5|4336|4335.5|2835
1622018560000|2021-05-26 08:42:40|4337.5|4337|4337.5|4337|4337.5|4337|4337.5|4337|211
1622018570000|2021-05-26 08:42:50|||||||||265
1622018590000|2021-05-26 08:43:10|4337|4336.5|4337.5|4336.5|4337.5|4337|4337|4336.5|4858
1622018600000|2021-05-26 08:43:20|4337||4337||4337||4337||160
1622018630000|2021-05-26 08:43:50|4336.5|4336|4336|4335|4336.5|4336|4336|4335|332
1622018640000|2021-05-26 08:44:00||4335.5||4335.5||4335.5||4335.5|0
1622018650000|2021-05-26 08:44:10|4336.5|4336|4337|4336.5|4337.5|4337|4336.5|4336|774
1622018660000|2021-05-26 08:44:20|4337.5|4336|4336.5|4336|4337.5|4336|4336.5|4336|420
1622018680000|2021-05-26 08:44:40|4337|4336.5|4337|4336|4337|4336.5|4336.5|4336|122
1622018690000|2021-05-26 08:44:50|4336.5||4337||4337||4336.5||23
1622018700000|2021-05-26 08:45:00|4336.5|4336.5|4337|4336.5|4337|4336.5|4336.5|4336|1038
1622018710000|2021-05-26 08:45:10|4337.5|4337|4337.5|4337|4337.5|4337|4337.5|4337|341
1622018720000|2021-05-26 08:45:20|4338|4337.5|4338|4337.5|4338|4337.5|4338|4337.5|368
1622018730000|2021-05-26 08:45:30|4338.5|4338|4338.5|4338|4338.5|4338|4338.5|4338|376
1622018740000|2021-05-26 08:45:40|4339|4338.5|4339|4338|4339|4338.5|4338.5|4338|566
1622018760000|2021-05-26 08:46:00|4338.5|4338.5|4339|4338.5|4339|4338.5|4338.5|4338|778
1622018770000|2021-05-26 08:46:10|4339.5|4339|4339.5|4339|4339.5|4339|4339.5|4338.5|475
1622018780000|2021-05-26 08:46:20|4339|4338.5|4338.5|4338|4339|4338.5|4338.5|4338|3233
1622018790000|2021-05-26 08:46:30|||||||||617
1622018800000|2021-05-26 08:46:40|4338|4337.5|4338|4337|4338|4337.5|4338|4337|1027
1622018810000|2021-05-26 08:46:50|4337.5|4336.5|4336.5|4336|4337.5|4336.5|4336.5|4336|2444
1622018820000|2021-05-26 08:47:00|4337|4336.5|4337.5|4337|4337.5|4337|4337|4336.5|1140
1622018830000|2021-05-26 08:47:10|4337|4336.5|4337|4336.5|4337|4336.5|4337|4336|1290
1622018840000|2021-05-26 08:47:20|4336.5|4336|4336.5|4336|4336.5|4336|4336.5|4336|149
1622018850000|2021-05-26 08:47:30|||||||||12
1622018870000|2021-05-26 08:47:50|4337|4336.5|4337|4336.5|4337|4336.5|4337|4336.5|258
1622018880000|2021-05-26 08:48:00|4336.5|4336|4336|4335|4336.5|4336|4335.5|4335|3433
1622018890000|2021-05-26 08:48:10|4335.5||4336||4336||4335.5||89
1622018940000|2021-05-26 08:49:00|||||||||100
1622018950000|2021-05-26 08:49:10|4336.5|4335.5|4336.5|4336|4336.5|4336|4336.5|4335|622
1622018970000|2021-05-26 08:49:30|4336|4335.5|4336|4335|4336.5|4335.5|4335.5|4335|1658
1622018980000|2021-05-26 08:49:40||4335.5||4335.5||4335.5||4335.5|1
1622018990000|2021-05-26 08:49:50|4336.5|4336|4336.5|4336|4336.5|4336|4336.5|4336|530
1622019000000|2021-05-26 08:50:00|4336|4335.5|4336.5|4336|4336.5|4336|4336|4335.5|2060
1622019010000|2021-05-26 08:50:10|4337|4336.5|4336.5|4336|4337|4336.5|4336.5|4336|123
1622019020000|2021-05-26 08:50:20|4336|4335.5|4336|4335|4336|4335.5|4336|4335|657
1622019030000|2021-05-26 08:50:30|4335.5|4334.5|4335.5|4334.5|4335.5|4335|4335|4334.5|341
1622019040000|2021-05-26 08:50:40|4336|4335|4336|4335.5|4336.5|4335.5|4336|4335|541
1622019050000|2021-05-26 08:50:50|4336.5||4336||4336.5||4336||4
1622019060000|2021-05-26 08:51:00|4336.5|4336|4337|4336.5|4337|4336.5|4336.5|4335.5|225
1622019080000|2021-05-26 08:51:20|||||||||114
1622019090000|2021-05-26 08:51:30|4336.5|4336|4336.5|4336|4336.5|4336|4336.5|4336|769
1622019110000|2021-05-26 08:51:50|4337|4336.5|4337|4336.5|4337|4336.5|4337|4336.5|189
1622019120000|2021-05-26 08:52:00||4336||4336||4336||4336|0
1622019140000|2021-05-26 08:52:20|4337.5|4336.5|4337|4336|4337.5|4337|4337|4336|592
1622019150000|2021-05-26 08:52:30||4336.5||4336.5||4336.5||4336.5|0
1622019170000|2021-05-26 08:52:50|||||||||23
1622019180000|2021-05-26 08:53:00|4337.5|4337|4337.5|4337|4338|4337.5|4337.5|4337|768
1622019210000|2021-05-26 08:53:30|4338|4337.5|4338|4337|4338|4337.5|4338|4337|307
1622019220000|2021-05-26 08:53:40|4337.5|4337.5|4338|4337.5|4338|4337.5|4337.5|4337|800
1622019230000|2021-05-26 08:53:50|4337.5|4337|4338|4337|4338|4337.5|4337.5|4337|595
1622019240000|2021-05-26 08:54:00|4337.5|4337.5|4337.5|4337|4338|4337.5|4337.5|4337|620
1622019250000|2021-05-26 08:54:10|4338|4337.5|4338|4337.5|4338|4337.5|4337.5|4337.5|417
1622019260000|2021-05-26 08:54:20|4338.5|4338|4338.5|4338|4338.5|4338|4338.5|4338|309
1622019270000|2021-05-26 08:54:30|4338|4337.5|4338|4337.5|4338|4337.5|4338|4337.5|837
1622019290000|2021-05-26 08:54:50|4338.5|4338|4338.5|4338|4338.5|4338|4338.5|4338|299
1622019310000|2021-05-26 08:55:10|4339||4338.5||4339||4338.5||1241
1622019320000|2021-05-26 08:55:20|4338|4337.5|4339|4338|4339|4338|4338|4337.5|3026
1622019330000|2021-05-26 08:55:30|4338.5||4338.5||4338.5||4338.5||0
1622019340000|2021-05-26 08:55:40|4338|4337.5|4337.5|4337|4338.5|4337.5|4337.5|4337|1252
1622019350000|2021-05-26 08:55:50|4338|4337.5|4338|4337.5|4338|4337.5|4338|4337.5|202
1622019360000|2021-05-26 08:56:00|4337.5|4337|4338|4337|4338|4337.5|4337.5|4337|432
1622019370000|2021-05-26 08:56:10|4338.5|4337.5|4338|4337.5|4338.5|4338|4338|4337.5|1060
1622019380000|2021-05-26 08:56:20|||||||||21
1622019390000|2021-05-26 08:56:30|4337.5|4337|4337|4336|4338|4337|4337|4336|2184
1622019400000|2021-05-26 08:56:40|4336.5|4336.5|4337|4336.5|4337|4336.5|4336.5|4336|399
1622019420000|2021-05-26 08:57:00|4336.5|4336|4337|4336|4337|4336|4336.5|4336|2
1622019430000|2021-05-26 08:57:10|||||||||103
1622019440000|2021-05-26 08:57:20|4336.5||4336.5||4336.5||4336.5||0
1622019450000|2021-05-26 08:57:30|4336|4335.5|4335|4334.5|4336.5|4335.5|4335|4334.5|2519
1622019460000|2021-05-26 08:57:40|4335.5|4335|4336|4335.5|4336|4335.5|4335|4334.5|1594
1622019470000|2021-05-26 08:57:50|||||||||8
1622019480000|2021-05-26 08:58:00|||||||||658
1622019490000|2021-05-26 08:58:10|||||||||18
1622019510000|2021-05-26 08:58:30|4336.5|4336|4336.5|4336|4337|4336.5|4336.5|4336|1388
1622019530000|2021-05-26 08:58:50|||||||||79
1622019540000|2021-05-26 08:59:00|4336|4335.5|4336.5|4335.5|4336.5|4335.5|4335|4334.5|3739
1622019550000|2021-05-26 08:59:10|4336|4335|4336|4335|4336.5|4335.5|4335.5|4335|614
1622019560000|2021-05-26 08:59:20|4335.5||4336||4336||4335.5||2
1622019570000|2021-05-26 08:59:30|4335.5|4334.5|4335.5|4335|4335.5|4335|4335|4334.5|240
1622019580000|2021-05-26 08:59:40|4336|4335.5|4335.5|4335|4336|4335.5|4335.5|4335|59
1622019600000|2021-05-26 09:00:00|4336|4335.5|4336.5|4336|4336.5|4336|4336|4335.5|1319
1622019610000|2021-05-26 09:00:10|4337|4336.5|4337|4336.5|4337|4336.5|4337|4336.5|493
1622019630000|2021-05-26 09:00:30|||||||||113
1622019640000|2021-05-26 09:00:40|||||||||1
1622019660000|2021-05-26 09:01:00|4336.5|4336|4337|4336.5|4337|4336.5|4336|4335.5|2814
1622019670000|2021-05-26 09:01:10|||||||||182
1622019680000|2021-05-26 09:01:20|4337.5|4337|4337.5|4337|4337.5|4337|4337.5|4337|326
1622019730000|2021-05-26 09:02:10|4338|4336.5|4338|4337.5|4338|4337.5|4338|4336.5|679
1622019740000|2021-05-26 09:02:20|||||||||102
1622019750000|2021-05-26 09:02:30|||||||||435
1622019760000|2021-05-26 09:02:40|4337.5|4337|4338|4337.5|4338|4337.5|4337.5|4337|1325
1622019770000|2021-05-26 09:02:50|4338.5|4338|4338.5|4337.5|4338.5|4338|4338.5|4337.5|1738
1622019780000|2021-05-26 09:03:00|4338|4338|4338.5|4338|4338.5|4338|4338|4338|100
1622019790000|2021-05-26 09:03:10|||||||||1
1622019800000|2021-05-26 09:03:20|4339|4338.5|4338|4337.5|4339|4338.5|4338|4337.5|3198
1622019810000|2021-05-26 09:03:30|||||||||120
1622019830000|2021-05-26 09:03:50|4337.5|4337|4337.5|4337|4337.5|4337|4337.5|4337|2093
1622019840000|2021-05-26 09:04:00|4337|4336.5|4337.5|4337|4337.5|4337|4337|4336.5|295
1622019850000|2021-05-26 09:04:10|4337|4336.5|4337.5|4336.5|4337.5|4337|4337|4336.5|924
1622019870000|2021-05-26 09:04:30|4337||4337||4337||4337||0
1622019880000|2021-05-26 09:04:40|4337.5|4337|4337.5|4337|4337.5|4337|4337.5|4337|370
1622019890000|2021-05-26 09:04:50|4337|4336.5|4337.5|4337|4337.5|4337|4337|4336.5|1380
1622019900000|2021-05-26 09:05:00|4337|4336.5|4337|4336.5|4337|4336.5|4337|4336.5|474
1622019910000|2021-05-26 09:05:10|4336.5|4336|4335.5|4335|4336.5|4336|4335|4334.5|3274
1622019920000|2021-05-26 09:05:20|4336|4335.5|4336.5|4336|4337|4336|4336|4335.5|468
1622019930000|2021-05-26 09:05:30|||||||||40
1622019940000|2021-05-26 09:05:40|4337|4336.5|4337.5|4336.5|4337.5|4337|4337|4336.5|1675
1622019950000|2021-05-26 09:05:50|4337|4337|4338|4337.5|4338|4337.5|4337|4337|874
1622019960000|2021-05-26 09:06:00|4338.5|4338|4338.5|4338|4338.5|4338|4338|4337.5|2421
1622019970000|2021-05-26 09:06:10|4339|4338.5|4338.5|4338|4339|4338.5|4338.5|4338|202
1622019990000|2021-05-26 09:06:30|4339|4338.5|4339|4338.5|4339|4338.5|4339|4338.5|52
1622020010000|2021-05-26 09:06:50|4339.5|4339|4339|4338.5|4339.5|4339|4339|4338.5|1452
1622020020000|2021-05-26 09:07:00|||||||||517
1622020040000|2021-05-26 09:07:20|4338.5|4338|4338|4337.5|4338.5|4338|4338|4337.5|2450
1622020050000|2021-05-26 09:07:30|4338.5|4338|4338.5|4337.5|4338.5|4338|4338|4337.5|1246
1622020060000|2021-05-26 09:07:40|4338|4338|4338.5|4337.5|4338.5|4338|4338|4337.5|187
1622020070000|2021-05-26 09:07:50|4338||4338||4338||4338||0
1622020080000|2021-05-26 09:08:00|4337.5|4337|4337.5|4337|4338|4337.5|4337|4336.5|4333
1622020090000|2021-05-26 09:08:10|4337|4336.5|4336.5|4336|4337|4336.5|4336.5|4336|853
1622020100000|2021-05-26 09:08:20|||||||||530
1622020110000|2021-05-26 09:08:30|4336|4335.5|4335.5|4335|4336|4335.5|4335.5|4335|586
1622020120000|2021-05-26 09:08:40|4336|4335.5|4336|4335.5|4336.5|4335.5|4336|4335.5|441
1622020130000|2021-05-26 09:08:50|4335.5|4335|4335.5|4335|4336|4335|4335|4334.5|963
1622020140000|2021-05-26 09:09:00|4336|4335.5|4336.5|4336|4336.5|4336|4336|4335.5|156
1622020150000|2021-05-26 09:09:10|4336|4335.5|4336|4335.5|4336.5|4335.5|4336|4335.5|339
1622020160000|2021-05-26 09:09:20|4335.5|4335|4335.5|4335|4335.5|4335|4335.5|4335|482
1622020170000|2021-05-26 09:09:30|4336|4335.5|4336|4335.5|4336.5|4336|4336|4335.5|1034
1622020200000|2021-05-26 09:10:00|4336.5|4336|4337|4336.5|4337.5|4337|4336.5|4336|1236
1622020210000|2021-05-26 09:10:10|4337.5|4336|4337|4336.5|4337.5|4336.5|4336.5|4336|32
1622020220000|2021-05-26 09:10:20|4336.5|4336|4336.5|4336|4336.5|4336|4336.5|4336|344
1622020230000|2021-05-26 09:10:30|4337|4336.5|4337|4336|4337|4336.5|4337|4336|995
1622020240000|2021-05-26 09:10:40||4336.5||4336||4336.5||4336|808
1622020250000|2021-05-26 09:10:50|4336.5|4336.5|4337|4336.5|4337|4336.5|4336.5|4336.5|738
1622020260000|2021-05-26 09:11:00|4336.5|4336|4336.5|4336|4337|4336|4336.5|4336|118
1622020290000|2021-05-26 09:11:30|4337||4336.5||4337||4336.5||675
1622020300000|2021-05-26 09:11:40|4337|4336.5|4337|4336.5|4337|4336.5|4337|4336.5|115
1622020310000|2021-05-26 09:11:50|4336.5|4336|4336.5|4336|4337|4336.5|4336.5|4336|1235
1622020320000|2021-05-26 09:12:00|||||||||108
1622020330000|2021-05-26 09:12:10|||||||||266
1622020350000|2021-05-26 09:12:30|4337|4336.5|4337.5|4336.5|4337.5|4337|4337|4336.5|1906
1622020360000|2021-05-26 09:12:40|4337||4337.5||4337.5||4337||0
1622020370000|2021-05-26 09:12:50|||||||||111
1622020380000|2021-05-26 09:13:00|4337||4337||4337||4337||58
1622020390000|2021-05-26 09:13:10|4336.5|4336|4337.5|4337|4337.5|4337|4336.5|4336|7075
1622020400000|2021-05-26 09:13:20|4338|4337.5|4337.5|4337|4338|4337.5|4337.5|4337|1124
1622020410000|2021-05-26 09:13:30|4338|4337.5|4338|4337.5|4338|4337.5|4337.5|4337|3763
1622020420000|2021-05-26 09:13:40|4338.5|4338|4338.5|4338|4338.5|4338|4338.5|4338|643
1622020440000|2021-05-26 09:14:00|||||||||506
1622020450000|2021-05-26 09:14:10|4338|4337.5|4337.5|4337|4338|4337.5|4337.5|4337|1601
1622020470000|2021-05-26 09:14:30|4338|4337.5|4337.5|4337|4338.5|4338|4337.5|4337|2053
1622020480000|2021-05-26 09:14:40|||||||||205
1622020490000|2021-05-26 09:14:50|4338|4337.5|4337|4336.5|4338|4337.5|4337|4336.5|2052
1622020500000|2021-05-26 09:15:00|4336.5|4336|4336|4335.5|4336.5|4336|4336|4335.5|941
1622020510000|2021-05-26 09:15:10|4335.5|4335|4336|4335.5|4336.5|4336|4335.5|4335|1931
1622020520000|2021-05-26 09:15:20|4335.5|4335|4335.5|4335|4336|4335.5|4335.5|4335|1141
1622020530000|2021-05-26 09:15:30|4336||4335.5||4336||4335.5||617
1622020540000|2021-05-26 09:15:40|||||||||91
1622020560000|2021-05-26 09:16:00|4335|4334.5|4334.5|4334|4335|4334.5|4334|4333.5|946
1622020580000|2021-05-26 09:16:20|4334|4333.5|4334.5|4333.5|4334.5|4334|4333.5|4333|385
1622020590000|2021-05-26 09:16:30|4334|4334|4334|4333.5|4334.5|4334|4334|4333.5|97
1622020600000|2021-05-26 09:16:40|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|483
1622020610000|2021-05-26 09:16:50|4334|4333.5|4334|4333.5|4334|4333.5|4334|4333.5|97
1622020620000|2021-05-26 09:17:00|4334.5|4334|4334.5|4333.5|4334.5|4334|4334|4333.5|1696
1622020630000|2021-05-26 09:17:10|4334|4334|4334.5|4334|4334.5|4334|4334|4334|60
1622020640000|2021-05-26 09:17:20|4335|4334.5|4335.5|4335|4335.5|4335|4335|4334.5|919
1622020650000|2021-05-26 09:17:30|4335|4334.5|4335|4334.5|4335|4334.5|4334.5|4334|1288
1622020660000|2021-05-26 09:17:40|4334.5|4334|4335|4334|4335|4334|4334.5|4334|148
1622020670000|2021-05-26 09:17:50||4334.5||4334.5||4334.5||4334.5|243
1622020680000|2021-05-26 09:18:00|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|1210
1622020690000|2021-05-26 09:18:10|4334|4333.5|4333|4332.5|4334|4333.5|4333|4332|814
1622020700000|2021-05-26 09:18:20|||||||||17
1622020710000|2021-05-26 09:18:30|4333.5|4333|4333.5|4332.5|4333.5|4333|4333.5|4332.5|701
1622020720000|2021-05-26 09:18:40|4334|4333|4334|4333.5|4334|4333.5|4334|4333|231
1622020730000|2021-05-26 09:18:50|4334.5|4334|4334.5|4334|4334.5|4334|4334.5|4334|543
1622020740000|2021-05-26 09:19:00|4335|4334.5|4334.5|4334|4335|4334.5|4334.5|4334|2319
1622020750000|2021-05-26 09:19:10|||||||||177
1622020760000|2021-05-26 09:19:20|4335|4334.5|4335.5|4335|4335.5|4335|4335|4334.5|222
1622020770000|2021-05-26 09:19:30|4336|4335.5|4336.5|4336|4336.5|4336|4336|4335.5|188
1622020780000|2021-05-26 09:19:40|||||||||27
1622020790000|2021-05-26 09:19:50|||||||||120
1622020810000|2021-05-26 09:20:10|4336|4335.5|4335.5|4334.5|4336.5|4335.5|4335|4334.5|2524
1622020820000|2021-05-26 09:20:20|4336|4335|4336|4335.5|4336|4335.5|4335.5|4335|93
1622020830000|2021-05-26 09:20:30|4336.5|4336|4336.5|4335.5|4336.5|4336|4336|4335.5|477
1622020860000|2021-05-26 09:21:00|4337|4336|4337|4336.5|4337|4336.5|4337|4335.5|935
1622020870000|2021-05-26 09:21:10|4336.5|4336|4336.5|4336|4336.5|4336|4336.5|4336|159
1622020880000|2021-05-26 09:21:20|4337|4336.5|4337|4336.5|4337|4336.5|4336.5|4336|1383
1622020890000|2021-05-26 09:21:30|4337.5|4337|4337.5|4337|4337.5|4337|4337|4336.5|797
1622020900000|2021-05-26 09:21:40|4337|4336.5|4337.5|4337|4337.5|4337|4337|4336.5|380
1622020910000|2021-05-26 09:21:50|4337|4336.5|4337|4336|4337.5|4336.5|4336.5|4336|3196
1622020920000|2021-05-26 09:22:00|4337.5|4336.5|4337.5|4336.5|4337.5|4337|4337.5|4336.5|1068
1622020930000|2021-05-26 09:22:10|4338|4337|4337.5|4337|4338|4337.5|4337.5|4337|735
1622020940000|2021-05-26 09:22:20|4337|4336.5|4337.5|4336.5|4337.5|4337|4337|4336.5|2773
1622020950000|2021-05-26 09:22:30||4337||4336.5||4337||4336.5|0
1622020960000|2021-05-26 09:22:40|||||||||300
1622020980000|2021-05-26 09:23:00|4337|4337|4337|4336.5|4337.5|4337|4337|4336.5|622
1622020990000|2021-05-26 09:23:10|4337.5|4337|4337.5|4336.5|4337.5|4337|4337.5|4336.5|116
1622021000000|2021-05-26 09:23:20|4337|4337|4337.5|4336.5|4338|4337.5|4336.5|4336|3564
1622021010000|2021-05-26 09:23:30||4337||4337||4337||4337|0
1622021020000|2021-05-26 09:23:40|4337|4336.5|4337|4336.5|4337.5|4337|4337|4336.5|704
1622021030000|2021-05-26 09:23:50|4337.5|4337|4337.5|4337|4337.5|4337|4337.5|4337|801
1622021040000|2021-05-26 09:24:00|4338|4337.5|4338|4337.5|4338|4337.5|4338|4337.5|389
1622021050000|2021-05-26 09:24:10|||||||||656
1622021060000|2021-05-26 09:24:20|4337.5|4337|4337.5|4337|4338|4337.5|4337.5|4337|586
1622021070000|2021-05-26 09:24:30|4338|4337.5|4338|4337.5|4338|4337.5|4338|4337.5|201
1622021090000|2021-05-26 09:24:50|4337.5|4337|4337.5|4337|4338|4337.5|4337.5|4337|221
1622021100000|2021-05-26 09:25:00|||||||||3
1622021110000|2021-05-26 09:25:10|4338|4337.5|4337|4336.5|4338|4337.5|4337|4336.5|5772
1622021120000|2021-05-26 09:25:20|4336.5|4336|4337|4336|4337|4336|4336.5|4336|770
1622021140000|2021-05-26 09:25:40||4336.5||4336.5||4336.5||4336|628
1622021150000|2021-05-26 09:25:50|4337.5|4337|4337.5|4337|4337.5|4337|4337.5|4337|158
1622021160000|2021-05-26 09:26:00|4338|4337.5|4338|4337.5|4338|4337.5|4337.5|4337|172
1622021170000|2021-05-26 09:26:10|||||||||215
1622021180000|2021-05-26 09:26:20|||||||||149
1622021190000|2021-05-26 09:26:30|4338.5|4338|4338|4337.5|4338.5|4338|4338|4337.5|2133
1622021200000|2021-05-26 09:26:40|4338.5|4338|4338.5|4338|4338.5|4338|4338.5|4338|310
1622021210000|2021-05-26 09:26:50|4339|4338.5|4339|4338.5|4339|4338.5|4339|4338|549
1622021220000|2021-05-26 09:27:00|4338.5|4338|4338.5|4338|4338.5|4338|4338.5|4338|229
1622021230000|2021-05-26 09:27:10|4338|4337.5|4337.5|4337|4338|4337.5|4337.5|4337|1136
1622021240000|2021-05-26 09:27:20|4337|4336.5|4338|4337|4338|4337.5|4337|4336.5|942
1622021250000|2021-05-26 09:27:30|4337.5|4336.5|4337|4336.5|4338|4336.5|4337|4336.5|440
1622021260000|2021-05-26 09:27:40|4336.5|4336|4336.5|4336|4337|4336|4336|4335.5|709
1622021270000|2021-05-26 09:27:50|4337|4336.5|4337.5|4337|4338|4337|4337|4336.5|420
1622021280000|2021-05-26 09:28:00|4337|4336.5|4337.5|4336.5|4337.5|4336.5|4337|4336.5|8
1622021310000|2021-05-26 09:28:30|||||||||694
1622021340000|2021-05-26 09:29:00|4338|4337|4338|4337.5|4338|4337.5|4338|4336.5|301
1622021350000|2021-05-26 09:29:10|4338.5|4338|4338|4337.5|4338.5|4338|4338|4337.5|1015
1622021360000|2021-05-26 09:29:20|4338.5|4338|4338.5|4338|4339|4338.5|4338|4337.5|1620
1622021370000|2021-05-26 09:29:30|4339|4338.5|4338.5|4338|4339|4338.5|4338.5|4338|1268
1622021380000|2021-05-26 09:29:40|4339|4338.5|4338.5|4338|4339|4338.5|4338.5|4338|137
1622021400000|2021-05-26 09:30:00|||||||||662
1622021410000|2021-05-26 09:30:10|||||||||275
1622021420000|2021-05-26 09:30:20|4339|4338.5|4338.5|4338|4339|4338.5|4338.5|4338|35
1622021430000|2021-05-26 09:30:30|4339|4338.5|4338.5|4338|4339|4338.5|4338.5|4338|53
1622021450000|2021-05-26 09:30:50|4339|4338.5|4339|4338.5|4339|4338.5|4338.5|4338|458
1622021460000|2021-05-26 09:31:00|4338.5|4338|4339|4338|4339|4338.5|4338.5|4338|1207
1622021470000|2021-05-26 09:31:10||4338.5||4338.5||4338.5||4338.5|215
1622021480000|2021-05-26 09:31:20|4339.5|4339|4339.5|4339|4339.5|4339|4339.5|4339|713
1622021490000|2021-05-26 09:31:30|4340|4339.5|4339.5|4339|4340|4339.5|4339.5|4339|3506
1622021500000|2021-05-26 09:31:40|4339|4338.5|4339.5|4339|4340|4339.5|4339|4338.5|3168
1622021510000|2021-05-26 09:31:50|4340|4339.5|4342.5|4342|4343|4342|4340|4339|5328
1622021520000|2021-05-26 09:32:00|4343|4342.5|4343|4342.5|4343.5|4343|4342.5|4342|701
1622021530000|2021-05-26 09:32:10|4342.5|4342|4341.5|4341|4342.5|4342|4341.5|4341|1576
1622021540000|2021-05-26 09:32:20|4341|4340.5|4341|4340.5|4341|4340.5|4340.5|4340|1471
1622021550000|2021-05-26 09:32:30|4341.5|4341|4341|4340.5|4342|4341.5|4341|4340.5|970
1622021560000|2021-05-26 09:32:40|4341.5|4341|4341.5|4341|4341.5|4341|4341.5|4340.5|576
1622021570000|2021-05-26 09:32:50|4341|4340.5|4340.5|4339.5|4341.5|4340.5|4340|4339.5|1401
1622021580000|2021-05-26 09:33:00|4341|4340|4341|4340|4341|4340.5|4340.5|4339.5|420
1622021590000|2021-05-26 09:33:10|4340.5|4340.5|4339|4338|4341|4340.5|4338.5|4338|1682
1622021600000|2021-05-26 09:33:20|4338.5|4338.5|4340|4339|4340|4339.5|4338.5|4338.5|96
1622021610000|2021-05-26 09:33:30|4339.5|4338.5|4340|4339.5|4340.5|4339.5|4339.5|4338.5|1186
1622021630000|2021-05-26 09:33:50||4339||4339.5||4339.5||4339|36
1622021640000|2021-05-26 09:34:00|4339.5|4339|4339.5|4339|4340|4339|4339.5|4339|630
1622021650000|2021-05-26 09:34:10|4339|4338.5|4339|4338.5|4339|4338.5|4338.5|4338|836
1622021660000|2021-05-26 09:34:20|4338.5|4338|4339|4338.5|4339.5|4339|4338.5|4338|260
1622021680000|2021-05-26 09:34:40|||||||||158
1622021700000|2021-05-26 09:35:00|4339.5|4339|4339|4338.5|4339.5|4339|4339|4338.5|500
1622021710000|2021-05-26 09:35:10|4338.5|4338|4339|4338.5|4339|4338.5|4338|4337.5|1773
1622021720000|2021-05-26 09:35:20|4339.5|4339|4339.5|4339|4339.5|4339|4339|4338.5|1011
1622021730000|2021-05-26 09:35:30|4339|4338.5|4339.5|4339|4339.5|4339|4339|4338.5|276
1622021740000|2021-05-26 09:35:40|4339|4338.5|4339.5|4338.5|4339.5|4338.5|4339|4338.5|5
1622021750000|2021-05-26 09:35:50|||||||||115
1622021770000|2021-05-26 09:36:10|4339||4339||4339.5||4339||10
1622021780000|2021-05-26 09:36:20|||||||||145
1622021790000|2021-05-26 09:36:30|4339.5|4339|4339.5|4339|4339.5|4339|4339.5|4339|525
1622021820000|2021-05-26 09:37:00|||||||||444
1622021830000|2021-05-26 09:37:10|4339|4338.5|4339.5|4339|4339.5|4339|4339|4338.5|1546
1622021840000|2021-05-26 09:37:20|4339|4338.5|4338.5|4338|4339.5|4338.5|4338.5|4337.5|866
1622021850000|2021-05-26 09:37:30|4339||4338.5||4339||4338.5||128
1622021860000|2021-05-26 09:37:40|||||||||163
1622021880000|2021-05-26 09:38:00|4339|4338.5|4339.5|4339|4339.5|4339|4338.5|4338|2546
1622021890000|2021-05-26 09:38:10|4340|4339.5|4339.5|4339|4340|4339.5|4339.5|4339|2247
1622021900000|2021-05-26 09:38:20|4340|4339.5|4340|4339|4340|4339.5|4339.5|4339|1144
1622021930000|2021-05-26 09:38:50|||||||||114
1622021940000|2021-05-26 09:39:00|4339.5||4339.5||4339.5||4339.5||61
1622021950000|2021-05-26 09:39:10|||||||||2
1622021960000|2021-05-26 09:39:20|||||||||123
1622021980000|2021-05-26 09:39:40|||||||||55
1622021990000|2021-05-26 09:39:50|||||||||11
1622022000000|2021-05-26 09:40:00|4339|4338.5|4337.5|4337|4339.5|4338.5|4337.5|4337|6520
1622022010000|2021-05-26 09:40:10|4337|4336.5|4336|4335.5|4337|4336.5|4336|4335|2475
1622022020000|2021-05-26 09:40:20|4336.5|4336|4336|4335.5|4336.5|4336|4336|4335.5|1348
1622022030000|2021-05-26 09:40:30|4336.5||4336.5||4336.5||4336||1
1622022040000|2021-05-26 09:40:40|4337|4336|4337|4336.5|4337|4336.5|4337|4336|269
1622022050000|2021-05-26 09:40:50|4337.5|4336|4337|4336.5|4337.5|4336.5|4336.5|4336|2091
1622022060000|2021-05-26 09:41:00|4337.5|4337|4337|4336.5|4337.5|4337|4337|4336.5|476
1622022070000|2021-05-26 09:41:10|||||||||5
1622022080000|2021-05-26 09:41:20|||||||||432
1622022090000|2021-05-26 09:41:30|||||||||56
1622022100000|2021-05-26 09:41:40|4336.5|4336|4335.5|4334.5|4336.5|4336|4335|4334.5|1002
1622022110000|2021-05-26 09:41:50|4335|4335|4335.5|4335|4335.5|4335|4335|4335|284
1622022120000|2021-05-26 09:42:00|4336|4335.5|4336.5|4336|4336.5|4336|4336|4335.5|757
1622022130000|2021-05-26 09:42:10|4337|4336.5|4337|4336|4337|4336.5|4336.5|4336|82
1622022150000|2021-05-26 09:42:30|4336.5||4336.5||4337||4336.5||210
1622022160000|2021-05-26 09:42:40|||||||||4
1622022180000|2021-05-26 09:43:00|||||||||248
1622022190000|2021-05-26 09:43:10|||||||||63
1622022200000|2021-05-26 09:43:20|4336|4335.5|4336|4335.5|4336.5|4336|4335.5|4335|4721
1622022210000|2021-05-26 09:43:30|4335.5|4335|4334.5|4333.5|4335.5|4335|4334|4333.5|4485
1622022220000|2021-05-26 09:43:40|4334|4334|4334|4333.5|4334|4334|4334|4333.5|430
1622022230000|2021-05-26 09:43:50|4334.5|4334|4334.5|4334|4334.5|4334|4334|4333.5|1305
1622022240000|2021-05-26 09:44:00|4335|4334.5|4334|4333.5|4335|4334.5|4334|4333.5|1564
1622022250000|2021-05-26 09:44:10|4334.5||4334.5||4334.5||4334||164
1622022260000|2021-05-26 09:44:20||4334||4334||4334||4334|80
1622022280000|2021-05-26 09:44:40|4335|4334.5|4334.5|4334|4335|4334.5|4334.5|4334|942
1622022300000|2021-05-26 09:45:00|4334|4333.5|4333.5|4333|4334|4333.5|4333.5|4333|2664
1622022310000|2021-05-26 09:45:10|4334|4333.5|4333|4332.5|4334|4333.5|4332.5|4332|1313
1622022320000|2021-05-26 09:45:20||4332||4332||4332||4332|15
1622022330000|2021-05-26 09:45:30|||||||||50
1622022340000|2021-05-26 09:45:40|4333.5|4332.5|4333.5|4332.5|4333.5|4333|4333.5|4332.5|1018
1622022350000|2021-05-26 09:45:50|4333||4333||4333||4333||50
1622022360000|2021-05-26 09:46:00|4332.5|4332|4333|4332.5|4333|4332.5|4332.5|4332|563
1622022370000|2021-05-26 09:46:10|4332.5|4332|4333|4332|4333|4332.5|4332.5|4332|860
1622022380000|2021-05-26 09:46:20|||||||||7
1622022390000|2021-05-26 09:46:30|4332.5|4331.5|4331.5|4330.5|4332.5|4331.5|4331|4330.5|406
1622022410000|2021-05-26 09:46:50|4331|4330|4330.5|4330|4331|4330|4330.5|4330|500
1622022420000|2021-05-26 09:47:00|4330|4329.5|4331.5|4331|4331.5|4331|4330|4329.5|2512
1622022440000|2021-05-26 09:47:20|4331|4330.5|4331.5|4331|4332|4331.5|4331|4330.5|1865
1622022450000|2021-05-26 09:47:30|4332|4331.5|4332|4331.5|4332|4331.5|4332|4331.5|73
1622022460000|2021-05-26 09:47:40|4331.5|4331|4331.5|4331|4332|4331.5|4331.5|4331|1073
1622022480000|2021-05-26 09:48:00|4332|4331.5|4332|4331.5|4332|4331.5|4331.5|4331|583
1622022490000|2021-05-26 09:48:10|||||||||136
1622022500000|2021-05-26 09:48:20|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|833
1622022510000|2021-05-26 09:48:30|4331|4330.5|4331.5|4330.5|4331.5|4330.5|4331|4330.5|352
1622022520000|2021-05-26 09:48:40|4332|4331|4332|4331.5|4332|4331.5|4332|4331|839
1622022530000|2021-05-26 09:48:50|4331.5|4331|4332|4331.5|4332|4331.5|4331.5|4331|1168
1622022540000|2021-05-26 09:49:00|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|1049
1622022550000|2021-05-26 09:49:10|4332|4331.5|4331.5|4331|4332|4331.5|4331.5|4331|159
1622022560000|2021-05-26 09:49:20|4332|4331.5|4332|4331.5|4332|4331.5|4331|4330.5|2404
1622022570000|2021-05-26 09:49:30|4331.5|4331|4331.5|4331|4331.5|4331|4331.5|4331|0
1622022590000|2021-05-26 09:49:50|||||||||913
1622022600000|2021-05-26 09:50:00|||||||||1
1622022610000|2021-05-26 09:50:10|||||||||154
1622022620000|2021-05-26 09:50:20|||||||||56
1622022630000|2021-05-26 09:50:30|||||||||83
1622022640000|2021-05-26 09:50:40|||||||||120
1622022650000|2021-05-26 09:50:50|||||||||533
1622022660000|2021-05-26 09:51:00|||||||||117
1622022670000|2021-05-26 09:51:10|||||||||93
1622022680000|2021-05-26 09:51:20|4332|4331.5|4332|4331.5|4332|4331.5|4331.5|4331|1371
1622022700000|2021-05-26 09:51:40|4332.5|4332|4333|4332.5|4333|4332.5|4332.5|4332|1264
1622022710000|2021-05-26 09:51:50|||||||||138
1622022720000|2021-05-26 09:52:00|4332.5|4332|4332.5|4332|4332.5|4332|4332|4331.5|2107
1622022740000|2021-05-26 09:52:20|||||||||352
1622022760000|2021-05-26 09:52:40|||||||||49
1622022770000|2021-05-26 09:52:50|4332|4331.5|4333|4332.5|4333|4332.5|4332|4331.5|3830
1622022780000|2021-05-26 09:53:00|4332.5|4332|4331.5|4331|4332.5|4332|4331.5|4331|3392
1622022790000|2021-05-26 09:53:10|||||||||2
1622022810000|2021-05-26 09:53:30|4331|4330.5|4328.5|4328|4331.5|4330.5|4328.5|4328|4700
1622022820000|2021-05-26 09:53:40|4328|4327.5|4327|4326.5|4328|4327.5|4326.5|4326|298
1622022830000|2021-05-26 09:53:50|||||||||100
1622022840000|2021-05-26 09:54:00|4326.5|4326|4328|4327.5|4328|4327.5|4326.5|4326|951
1622022850000|2021-05-26 09:54:10|4328.5|4328|4328.5|4328|4328.5|4328|4328.5|4328|504
1622022860000|2021-05-26 09:54:20|||||||||73515
1622022870000|2021-05-26 09:54:30|4329|4328.5|4329.5|4329|4329.5|4329|4329|4328.5|264
1622022880000|2021-05-26 09:54:40|4329|4328.5|4329.5|4329|4329.5|4329|4329|4328.5|295
1622022890000|2021-05-26 09:54:50|||||||||2
1622022900000|2021-05-26 09:55:00|4330|4329.5|4329.5|4329|4331|4330|4329.5|4329|2666
1622022910000|2021-05-26 09:55:10|||||||||58
1622022920000|2021-05-26 09:55:20|4329|4328.5|4330|4329.5|4330|4329.5|4329|4328.5|3247
1622022930000|2021-05-26 09:55:30|||||||||120
1622022940000|2021-05-26 09:55:40|4330.5|4330|4329|4328|4331|4330|4328.5|4328|2042
1622022950000|2021-05-26 09:55:50|4328.5|4328.5|4329|4328.5|4329|4328.5|4328.5|4328|216
1622022960000|2021-05-26 09:56:00|4329.5|4329|4329|4328.5|4330|4329|4329|4328.5|580
1622022970000|2021-05-26 09:56:10|4329.5|4329|4329.5|4329|4329.5|4329|4329|4329|19
1622022980000|2021-05-26 09:56:20|4330|4329.5|4329.5|4329|4330|4329.5|4329.5|4329|249
1622022990000|2021-05-26 09:56:30|4329|4328.5|4329|4328.5|4329|4328.5|4329|4328.5|483
1622023000000|2021-05-26 09:56:40|4329.5|4328|4329|4328|4329.5|4329|4329|4328|614
1622023010000|2021-05-26 09:56:50||4328.5||4328.5||4328.5||4328.5|0
1622023020000|2021-05-26 09:57:00|4328.5|4328|4327|4326.5|4328.5|4328|4327|4326|1375
1622023030000|2021-05-26 09:57:10|||||||||11
1622023040000|2021-05-26 09:57:20|4326.5|4326|4325|4324.5|4326.5|4326|4324.5|4324|1207
1622023050000|2021-05-26 09:57:30||4324||4324||4324||4324|145
1622023060000|2021-05-26 09:57:40|4324.5|4323.5|4325|4324.5|4325|4324.5|4324|4323.5|722
1622023070000|2021-05-26 09:57:50|4324.5|4324|4325|4324|4325.5|4325|4324.5|4324|721
1622023080000|2021-05-26 09:58:00|4325.5|4324.5|4325.5|4325|4326|4325.5|4325.5|4324.5|1422
1622023090000|2021-05-26 09:58:10|4325|4324.5|4325|4324.5|4325|4324.5|4325|4324.5|8
1622023110000|2021-05-26 09:58:30|4324.5|4324|4324.5|4324|4325|4324|4324.5|4324|568
1622023140000|2021-05-26 09:59:00|4324|4323.5|4324.5|4324|4324.5|4324|4324|4323.5|1813
1622023150000|2021-05-26 09:59:10|4324|4323.5|4324|4323.5|4324.5|4323.5|4324|4323|13
1622023160000|2021-05-26 09:59:20|||||||||20
1622023180000|2021-05-26 09:59:40|4324.5|4324|4325|4324.5|4325|4324.5|4324.5|4324|674
1622023190000|2021-05-26 09:59:50|4325.5|4325|4325|4324.5|4325.5|4325|4325|4324.5|114
1622023200000|2021-05-26 10:00:00|4324.5|4324|4325|4324|4325|4324|4324.5|4324|862
1622023210000|2021-05-26 10:00:10|4324.5|4324.5|4325.5|4324.5|4325.5|4325|4324.5|4324.5|1004
1622023220000|2021-05-26 10:00:20|4325||4325||4325||4325||68
1622023230000|2021-05-26 10:00:30|4324.5|4324|4325|4324.5|4325|4324.5|4324.5|4324|519
1622023240000|2021-05-26 10:00:40|4325.5|4325|4326|4325|4326|4325.5|4325.5|4325|394
1622023250000|2021-05-26 10:00:50|4325.5||4326||4326||4325.5||0
1622023260000|2021-05-26 10:01:00||4325.5||4325.5||4325.5||4325.5|0
1622023270000|2021-05-26 10:01:10|||||||||161
1622023280000|2021-05-26 10:01:20|4326.5|4326|4326.5|4325.5|4326.5|4326|4326|4325.5|401
1622023290000|2021-05-26 10:01:30|4326|4325|4325.5|4325|4326.5|4325.5|4325|4324.5|2322
1622023300000|2021-05-26 10:01:40|||||||||121
1622023320000|2021-05-26 10:02:00|4326|4325.5|4326.5|4325.5|4326.5|4326|4326|4325.5|324
1622023330000|2021-05-26 10:02:10|4326|4326|4326|4325.5|4326|4326|4325.5|4325|1311
1622023340000|2021-05-26 10:02:20|4325.5|4325|4325.5|4325|4325.5|4325|4325.5|4325|112
1622023350000|2021-05-26 10:02:30|4325|4324.5|4325|4324.5|4325.5|4325|4325|4324.5|462
1622023370000|2021-05-26 10:02:50|4325.5|4325|4325.5|4325|4325.5|4325|4325.5|4325|211
1622023380000|2021-05-26 10:03:00|4325|4324.5|4325|4324.5|4325|4324.5|4325|4324.5|45
1622023400000|2021-05-26 10:03:20||4324||4324||4324||4324|1096
1622023410000|2021-05-26 10:03:30|4324.5||4324.5||4324.5||4324.5||1
1622023430000|2021-05-26 10:03:50|4325|4324.5|4325|4324.5|4325|4324.5|4325|4324.5|631
1622023440000|2021-05-26 10:04:00|4324.5|4324|4324.5|4324|4324.5|4324|4324.5|4324|167
1622023450000|2021-05-26 10:04:10|4325|4324.5|4324.5|4324|4325|4324.5|4324.5|4324|74
1622023490000|2021-05-26 10:04:50|4324|4323.5|4324.5|4324|4324.5|4324|4324|4323.5|1338
1622023500000|2021-05-26 10:05:00|4325|4324.5|4325|4324|4325|4324.5|4325|4324|697
1622023510000|2021-05-26 10:05:10|4324.5||4324.5||4324.5||4324.5||0
1622023530000|2021-05-26 10:05:30|4325|4324.5|4325|4324.5|4325|4324.5|4325|4324|849
1622023540000|2021-05-26 10:05:40|4324.5|4324|4323.5|4322.5|4324.5|4324|4323.5|4322.5|1980
1622023550000|2021-05-26 10:05:50|4324|4323|4324.5|4323.5|4324.5|4324|4324|4322.5|218
1622023560000|2021-05-26 10:06:00|4324|4323|4323.5|4322.5|4324.5|4324|4323|4322.5|2223
1622023570000|2021-05-26 10:06:10|4323|4322|4322|4321|4323|4322.5|4321.5|4320.5|1087
1622023580000|2021-05-26 10:06:20|4322.5|4321.5|4323|4322|4323|4322.5|4322.5|4321|1335
1622023590000|2021-05-26 10:06:30|4322.5||4322.5||4323||4322.5||0
1622023600000|2021-05-26 10:06:40|4322|4321.5|4322.5|4322|4323|4322|4322|4321.5|1374
1622023610000|2021-05-26 10:06:50|4322|4321.5|4322|4321.5|4322.5|4322|4322|4321.5|181
1622023620000|2021-05-26 10:07:00|4322.5|4322|4322.5|4322|4322.5|4322|4322.5|4322|204
1622023630000|2021-05-26 10:07:10|4323|4322.5|4323|4322.5|4323.5|4323|4323|4322.5|800
1622023660000|2021-05-26 10:07:40|4322.5|4322|4323|4322|4323|4322.5|4322.5|4322|852
1622023670000|2021-05-26 10:07:50|4322.5|4322.5|4323|4322.5|4323|4322.5|4322.5|4322.5|207
1622023680000|2021-05-26 10:08:00|||||||||50
1622023710000|2021-05-26 10:08:30|4323.5|4323|4322.5|4322|4324|4323.5|4322.5|4322|6049
1622023720000|2021-05-26 10:08:40|4322|4321.5|4322|4321|4322|4321.5|4321.5|4321|724
1622023740000|2021-05-26 10:09:00|||||||||84
1622023760000|2021-05-26 10:09:20|4322.5|4321.5|4323|4322.5|4323|4322.5|4322.5|4321|604
1622023770000|2021-05-26 10:09:30|4322.5|4322|4322.5|4321.5|4322.5|4322|4322|4321|1005
1622023780000|2021-05-26 10:09:40|4322||4322.5||4322.5||4322||0
1622023800000|2021-05-26 10:10:00|4322|4322|4323.5|4322.5|4323.5|4323|4322|4322|2032
1622023810000|2021-05-26 10:10:10|4323|4322|4322|4321.5|4323|4322.5|4320.5|4319.5|11453
1622023820000|2021-05-26 10:10:20|4322.5|4322|4322.5|4322|4323|4322.5|4322.5|4322|814
1622023830000|2021-05-26 10:10:30|4323|4322.5|4323|4322.5|4323|4322.5|4323|4322.5|215
1622023840000|2021-05-26 10:10:40|4323.5|4323|4323|4322.5|4323.5|4323|4323|4322.5|2752
1622023860000|2021-05-26 10:11:00|4322.5|4322|4323|4322.5|4323|4322.5|4322.5|4322|576
1622023870000|2021-05-26 10:11:10|4323.5|4323|4324|4323|4324.5|4324|4323.5|4323|1606
1622023890000|2021-05-26 10:11:30|||||||||68
1622023900000|2021-05-26 10:11:40|4324.5|4323.5|4325|4324|4325|4324|4324.5|4323.5|2103
1622023910000|2021-05-26 10:11:50|4324.5||4324.5||4325||4324.5||127
1622023920000|2021-05-26 10:12:00|4325|4324.5|4323.5|4323|4325|4324.5|4323|4322.5|3394
1622023930000|2021-05-26 10:12:10|4323|4322.5|4323.5|4323|4323.5|4323|4323|4322.5|355
1622023940000|2021-05-26 10:12:20|4324|4323.5|4324.5|4324|4324.5|4324|4324|4323.5|769
1622023950000|2021-05-26 10:12:30|4324|4323.5|4323.5|4323|4324|4323.5|4323.5|4323|835
1622023970000|2021-05-26 10:12:50|||||||||763
1622023980000|2021-05-26 10:13:00|4324|4323.5|4324|4323|4324|4323.5|4324|4323|459
1622023990000|2021-05-26 10:13:10|4323.5|4322.5|4323.5|4322.5|4323.5|4322.5|4323|4322.5|879
1622024000000|2021-05-26 10:13:20|4323|4323|4323|4322.5|4323.5|4323|4323|4322.5|996
1622024010000|2021-05-26 10:13:30|4323.5|4323|4323.5|4322.5|4323.5|4323|4323|4322.5|736
1622024020000|2021-05-26 10:13:40|||||||||3
1622024030000|2021-05-26 10:13:50|4323|4322|4322.5|4322|4323|4322.5|4322.5|4322|3449
1622024040000|2021-05-26 10:14:00|4323|4322.5|4323|4322|4323|4322.5|4323|4322|322
1622024050000|2021-05-26 10:14:10||4322.5||4322.5||4322.5||4322.5|390
1622024060000|2021-05-26 10:14:20|4323.5||4323.5||4323.5||4323.5||0
1622024080000|2021-05-26 10:14:40|4323||4323||4323||4323||340
1622024100000|2021-05-26 10:15:00|4322.5|4322|4322.5|4322|4322.5|4322|4322.5|4322|2673
1622024120000|2021-05-26 10:15:20|||||||||26
1622024130000|2021-05-26 10:15:30|4323|4322.5|4323|4322|4323|4322.5|4322.5|4322|122
1622024140000|2021-05-26 10:15:40|4322.5||4322.5||4322.5||4322.5||498
1622024160000|2021-05-26 10:16:00|4323|4322.5|4323|4322.5|4323|4322.5|4323|4322.5|116
1622024170000|2021-05-26 10:16:10|4323.5|4323|4323|4322.5|4323.5|4323|4323|4322.5|411
1622024210000|2021-05-26 10:16:50|4322.5|4322|4322|4321.5|4322.5|4322|4322|4321|1507
1622024220000|2021-05-26 10:17:00|4321.5|4321|4321.5|4321|4322|4321.5|4321.5|4321|1725
1622024240000|2021-05-26 10:17:20|4321|4320.5|4321|4320.5|4321|4320.5|4320.5|4320|913
1622024260000|2021-05-26 10:17:40|4321.5|4321|4321.5|4320.5|4321.5|4321|4321.5|4320.5|426
1622024280000|2021-05-26 10:18:00|||||||||227
1622024300000|2021-05-26 10:18:20|4321||4321||4321.5||4321||183
1622024310000|2021-05-26 10:18:30|4321.5|4321|4321.5|4321|4321.5|4321|4321.5|4321|74
1622024320000|2021-05-26 10:18:40|4321|4320.5|4321|4320.5|4321.5|4320.5|4321|4320.5|187
1622024330000|2021-05-26 10:18:50|4321.5|4321|4321.5|4321|4321.5|4321|4321.5|4321|34
1622024340000|2021-05-26 10:19:00|||||||||362
1622024380000|2021-05-26 10:19:40|4321|4320.5|4321.5|4320.5|4321.5|4320.5|4321|4320.5|756
1622024390000|2021-05-26 10:19:50||4321||4321||4321||4321|398
1622024400000|2021-05-26 10:20:00|4322|4321.5|4322|4321.5|4322|4321.5|4322|4321.5|341
1622024410000|2021-05-26 10:20:10|4322.5|4322|4322.5|4322|4322.5|4322|4322.5|4322|217
1622024420000|2021-05-26 10:20:20|||||||||27
1622024430000|2021-05-26 10:20:30|4322|4321.5|4322|4321.5|4322|4321.5|4322|4321.5|512
1622024460000|2021-05-26 10:21:00|4321.5|4321|4322|4321.5|4322|4321.5|4321|4320.5|2061
1622024470000|2021-05-26 10:21:10|||||||||24
1622024480000|2021-05-26 10:21:20|4322.5|4322|4322.5|4322|4322.5|4322|4322.5|4322|431
1622024500000|2021-05-26 10:21:40|4323|4322.5|4323|4322.5|4323|4322.5|4323|4322.5|790
1622024520000|2021-05-26 10:22:00|4323.5|4323|4323|4322.5|4323.5|4323|4323|4322.5|227
1622024530000|2021-05-26 10:22:10|4322.5|4322|4322.5|4322|4322.5|4322|4322.5|4322|1098
1622024550000|2021-05-26 10:22:30|4322|4321.5|4322|4321|4322|4321.5|4321.5|4321|448
1622024570000|2021-05-26 10:22:50|4322.5|4321.5|4322.5|4321.5|4322.5|4321.5|4322.5|4321.5|394
1622024620000|2021-05-26 10:23:40|4323|4322|4323|4322.5|4323|4322.5|4323|4321.5|198
1622024630000|2021-05-26 10:23:50|4322.5|4322|4323|4322.5|4323|4322.5|4322.5|4322|1346
1622024640000|2021-05-26 10:24:00|4322.5|4322|4322.5|4322|4322.5|4322|4322.5|4322|1025
1622024660000|2021-05-26 10:24:20|||||||||92
1622024670000|2021-05-26 10:24:30|||||||||218
1622024680000|2021-05-26 10:24:40|4322|4321.5|4322|4321.5|4322.5|4322|4322|4321.5|2078
1622024690000|2021-05-26 10:24:50|4321.5|4321|4321.5|4320.5|4322|4321|4321|4320.5|396
1622024700000|2021-05-26 10:25:00||4321||4321||4321||4321|34
1622024720000|2021-05-26 10:25:20|4321|4320.5|4321|4320.5|4321|4320.5|4321|4320.5|0
1622024750000|2021-05-26 10:25:50|4321.5|4321|4321.5|4321|4322|4321.5|4321.5|4321|1437
1622024770000|2021-05-26 10:26:10|4321|4320.5|4320.5|4319.5|4321|4320.5|4320.5|4319.5|1609
1622024780000|2021-05-26 10:26:20||4320||4320||4320||4320|206
1622024790000|2021-05-26 10:26:30|4321|4320.5|4321.5|4320.5|4321.5|4321|4321|4320.5|1278
1622024820000|2021-05-26 10:27:00|4321|4321|4321.5|4321|4321.5|4321|4321|4320.5|41
1622024850000|2021-05-26 10:27:30|4321|4320.5|4321|4320.5|4321|4320.5|4321|4320.5|795
1622024860000|2021-05-26 10:27:40|||||||||13
1622024880000|2021-05-26 10:28:00|4321.5|4321|4321|4320.5|4321.5|4321|4321|4320.5|389
1622024890000|2021-05-26 10:28:10|4320.5|4320|4321|4320.5|4321|4320.5|4320.5|4320|570
1622024920000|2021-05-26 10:28:40|4320.5|4320|4320.5|4320|4320.5|4320|4320.5|4320|442
1622024930000|2021-05-26 10:28:50|4320|4319.5|4320|4319.5|4320|4319.5|4320|4319.5|110
1622024950000|2021-05-26 10:29:10|4319.5|4319|4319.5|4319|4319.5|4319|4319|4318.5|609
1622024960000|2021-05-26 10:29:20|||||||||20
1622024970000|2021-05-26 10:29:30|4319|4318.5|4319|4318.5|4319|4318.5|4318.5|4318|101
1622024990000|2021-05-26 10:29:50|4319.5|4319|4320|4319|4320|4319.5|4319.5|4319|1139
1622025000000|2021-05-26 10:30:00|4320.5|4319.5|4319.5|4319|4320.5|4320|4319.5|4319|1055
1622025010000|2021-05-26 10:30:10|4319|4318.5|4319|4318.5|4319|4318.5|4319|4318.5|1353
1622025020000|2021-05-26 10:30:20|||||||||224
1622025030000|2021-05-26 10:30:30|4319.5|4319|4319.5|4319|4319.5|4319|4319.5|4318.5|420
1622025040000|2021-05-26 10:30:40|||||||||50
1622025050000|2021-05-26 10:30:50|4319|4318.5|4319|4318.5|4319.5|4319|4319|4318.5|932
1622025070000|2021-05-26 10:31:10|4319.5|4319|4320|4319|4320|4319.5|4319.5|4319|990
1622025080000|2021-05-26 10:31:20|4319.5|4319.5|4320|4319.5|4320|4319.5|4319.5|4319.5|297
1622025090000|2021-05-26 10:31:30|4319.5|4319|4319.5|4319|4319.5|4319|4319.5|4319|173
1622025100000|2021-05-26 10:31:40|4319|4318.5|4319.5|4319|4319.5|4319|4319|4318.5|932
1622025110000|2021-05-26 10:31:50|||||||||2
1622025130000|2021-05-26 10:32:10|4319|4318.5|4319.5|4318.5|4319.5|4319|4318.5|4318|2702
1622025140000|2021-05-26 10:32:20|4319|4318|4318|4317.5|4319|4318|4318|4317.5|1060
1622025150000|2021-05-26 10:32:30||4317||4317||4317||4317|447
1622025170000|2021-05-26 10:32:50|4317.5|4317.5|4318|4317.5|4318|4317.5|4317.5|4317|380
1622025180000|2021-05-26 10:33:00|4318.5|4318|4318.5|4318|4318.5|4318|4318|4317.5|602
1622025190000|2021-05-26 10:33:10|4318|4317.5|4317.5|4317|4318|4317.5|4317.5|4317|492
1622025200000|2021-05-26 10:33:20|4317|4316.5|4317|4316|4317|4316.5|4317|4316|371
1622025210000|2021-05-26 10:33:30|4317.5|4316.5|4317.5|4316.5|4317.5|4317|4317|4316.5|366
1622025220000|2021-05-26 10:33:40|||||||||300
1622025230000|2021-05-26 10:33:50|4317|4317|4317.5|4317|4317.5|4317|4317|4317|426
1622025240000|2021-05-26 10:34:00|4317|4316.5|4317|4316.5|4317.5|4317|4317|4316.5|760
1622025260000|2021-05-26 10:34:20|4316.5|4316|4316.5|4315.5|4316.5|4316|4316.5|4315.5|1107
1622025270000|2021-05-26 10:34:30|4316||4316.5||4316.5||4316||0
1622025280000|2021-05-26 10:34:40||4316||4316||4316||4316|500
1622025310000|2021-05-26 10:35:10|||||||||3
1622025340000|2021-05-26 10:35:40||4315.5||4315.5||4315.5||4315.5|509
1622025350000|2021-05-26 10:35:50|4316|4316|4316.5|4316|4316.5|4316|4316|4316|763
1622025360000|2021-05-26 10:36:00|4316|4315.5|4316|4315.5|4316.5|4315.5|4316|4315.5|138
1622025370000|2021-05-26 10:36:10|4315.5|4315|4315.5|4314.5|4315.5|4315|4315.5|4314.5|1341
1622025380000|2021-05-26 10:36:20|4315|4314|4314.5|4313.5|4315|4314|4314|4313.5|235
1622025390000|2021-05-26 10:36:30|4315|4314|4314.5|4314|4315|4314.5|4314.5|4314|430
1622025420000|2021-05-26 10:37:00|4315|4314.5|4315|4314|4315|4314.5|4315|4314|313
1622025430000|2021-05-26 10:37:10||4314.5||4314.5||4314.5||4314.5|0
1622025440000|2021-05-26 10:37:20|||||||||93
1622025450000|2021-05-26 10:37:30|||||||||456
1622025460000|2021-05-26 10:37:40|4315.5|4315|4315.5|4315|4316|4315.5|4315.5|4315|457
1622025470000|2021-05-26 10:37:50|4315|4314.5|4315|4314.5|4315.5|4315|4315|4314.5|286
1622025480000|2021-05-26 10:38:00|4314.5|4314|4314|4313|4314.5|4314|4314|4313|730
1622025490000|2021-05-26 10:38:10|4314.5|4313.5|4314|4313.5|4314.5|4314|4314|4313.5|844
1622025500000|2021-05-26 10:38:20|4313.5|4313|4314|4313|4314|4313.5|4313.5|4313|738
1622025520000|2021-05-26 10:38:40||4313.5||4313.5||4313.5||4313.5|0
1622025530000|2021-05-26 10:38:50|||||||||94
1622025540000|2021-05-26 10:39:00|4314.5|4314|4314.5|4314|4314.5|4314|4314.5|4314|495
1622025550000|2021-05-26 10:39:10|4315|4314.5|4315.5|4314.5|4315.5|4315|4315|4314.5|538
1622025560000|2021-05-26 10:39:20||4315||4315||4315||4315|0
1622025590000|2021-05-26 10:39:50|||||||||215
1622025620000|2021-05-26 10:40:20|4316|4315.5|4316|4315|4316|4315.5|4316|4315|469
1622025630000|2021-05-26 10:40:30|||||||||200
1622025650000|2021-05-26 10:40:50|||||||||20
1622025680000|2021-05-26 10:41:20||4315.5||4315||4315.5||4315|180
1622025700000|2021-05-26 10:41:40|4315.5|4314.5|4314.5|4314|4315.5|4314.5|4314.5|4314|1727
1622025710000|2021-05-26 10:41:50|4314|4313.5|4314.5|4314|4314.5|4314|4314|4313.5|1098
1622025720000|2021-05-26 10:42:00|||||||||100
1622025740000|2021-05-26 10:42:20|||||||||722
1622025760000|2021-05-26 10:42:40|4315|4314.5|4315.5|4315|4315.5|4315|4315|4314.5|1266
1622025770000|2021-05-26 10:42:50|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|726
1622025790000|2021-05-26 10:43:10|4316.5|4316|4316|4315.5|4316.5|4316|4316|4315.5|707
1622025810000|2021-05-26 10:43:30|4315.5|4315|4315.5|4315|4316|4315.5|4315.5|4315|1453
1622025820000|2021-05-26 10:43:40|||||||||100
1622025840000|2021-05-26 10:44:00|||||||||256
1622025860000|2021-05-26 10:44:20|4315|4314.5|4315|4314|4315|4314.5|4314.5|4314|965
1622025870000|2021-05-26 10:44:30|4314.5||4314.5||4314.5||4314.5||0
1622025890000|2021-05-26 10:44:50|||||||||149
1622025910000|2021-05-26 10:45:10|||||||||100
1622025920000|2021-05-26 10:45:20|4314|4313.5|4314|4313.5|4314.5|4313.5|4314|4313.5|1112
1622025930000|2021-05-26 10:45:30|4313.5|4313|4314|4313|4314|4313.5|4313.5|4313|24
1622025940000|2021-05-26 10:45:40|4313.5|4313.5|4314|4313.5|4314|4313.5|4313.5|4313.5|254
1622025960000|2021-05-26 10:46:00|4314.5|4314|4314.5|4314|4314.5|4314|4314.5|4313.5|1015
1622025970000|2021-05-26 10:46:10|4314|4313.5|4314.5|4314|4314.5|4314|4314|4313.5|108
1622025980000|2021-05-26 10:46:20|4314|4313.5|4314|4313.5|4314.5|4314|4314|4313.5|849
1622026020000|2021-05-26 10:47:00|4313.5|4313|4314|4313.5|4314|4313.5|4313.5|4313|1606
1622026040000|2021-05-26 10:47:20|4314.5|4314|4314.5|4314|4314.5|4314|4314.5|4314|286
1622026050000|2021-05-26 10:47:30|||||||||124
1622026090000|2021-05-26 10:48:10|||||||||14
1622026120000|2021-05-26 10:48:40|4315|4314.5|4315.5|4315|4315.5|4315|4315|4314.5|895
1622026130000|2021-05-26 10:48:50|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|169
1622026150000|2021-05-26 10:49:10|4316.5|4316|4316.5|4316|4316.5|4316|4316.5|4316|95
1622026190000|2021-05-26 10:49:50|4317|4316.5|4315.5|4315|4317|4316.5|4315.5|4315|4247
1622026210000|2021-05-26 10:50:10|4316|4315.5|4316.5|4315.5|4316.5|4316|4316|4315.5|1541
1622026220000|2021-05-26 10:50:20|4316|4316|4316.5|4315.5|4316.5|4316|4316|4315.5|401
1622026230000|2021-05-26 10:50:30||4316||4316||4316||4316|299
1622026260000|2021-05-26 10:51:00|4317|4316.5|4316.5|4316|4317|4316.5|4316.5|4316|1420
1622026270000|2021-05-26 10:51:10|4316|4315.5|4316.5|4316|4316.5|4316|4316|4315.5|1433
1622026280000|2021-05-26 10:51:20|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|47
1622026290000|2021-05-26 10:51:30|4316.5|4316|4316.5|4316|4316.5|4316|4316.5|4316|314
1622026300000|2021-05-26 10:51:40|4317|4316.5|4317|4316.5|4317|4316.5|4317|4316.5|455
1622026310000|2021-05-26 10:51:50|4317.5|4317|4317|4316.5|4317.5|4317|4317|4316.5|140
1622026370000|2021-05-26 10:52:50|4317.5|4316|4317|4316.5|4317.5|4317|4317|4316|2408
1622026380000|2021-05-26 10:53:00||4316||4316||4316.5||4316|860
1622026390000|2021-05-26 10:53:10|||||||||86
1622026460000|2021-05-26 10:54:20|4317.5|4316.5|4317.5|4317|4317.5|4317|4317|4316.5|357
1622026480000|2021-05-26 10:54:40|4318|4317.5|4318.5|4318|4318.5|4318|4318|4317.5|1101
1622026490000|2021-05-26 10:54:50|4318|4317.5|4318.5|4317.5|4318.5|4317.5|4318|4317.5|252
1622026500000|2021-05-26 10:55:00|4318|4318|4319|4318.5|4319|4318.5|4318|4317.5|1911
1622026510000|2021-05-26 10:55:10|4319.5|4319|4319|4318.5|4319.5|4319|4319|4318.5|322
1622026520000|2021-05-26 10:55:20|4318.5|4318|4318.5|4318|4318.5|4318|4318.5|4318|1428
1622026530000|2021-05-26 10:55:30|||||||||2
1622026540000|2021-05-26 10:55:40|4318|4317.5|4317|4316.5|4318.5|4318|4317|4316.5|3211
1622026550000|2021-05-26 10:55:50|4316.5|4316|4317|4316|4317|4316|4316.5|4316|307
1622026600000|2021-05-26 10:56:40|4316.5|4315.5|4315.5|4314.5|4317|4315.5|4315|4314.5|1001
1622026610000|2021-05-26 10:56:50||4315||4315||4315||4315|0
1622026620000|2021-05-26 10:57:00|4315|4314.5|4315|4314.5|4315|4315|4315|4314.5|654
1622026630000|2021-05-26 10:57:10|4314.5|4314|4315|4314|4315|4314|4314.5|4314|1430
1622026640000|2021-05-26 10:57:20|4315.5|4314.5|4315.5|4315|4315.5|4315|4315.5|4314.5|725
1622026650000|2021-05-26 10:57:30|4316|4315.5|4315.5|4315|4316.5|4316|4315.5|4315|585
1622026660000|2021-05-26 10:57:40|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|548
1622026670000|2021-05-26 10:57:50||4315||4315.5||4315.5||4315|0
1622026680000|2021-05-26 10:58:00||4315||4315.5||4315.5||4315|52
1622026690000|2021-05-26 10:58:10|4315.5|4315|4315.5|4315|4315.5|4315|4315.5|4315|770
1622026710000|2021-05-26 10:58:30|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|89
1622026720000|2021-05-26 10:58:40|4315.5|4315|4316|4315|4316|4315|4315.5|4315|182
1622026730000|2021-05-26 10:58:50|4315.5|4315.5|4316|4315.5|4316|4315.5|4315.5|4315.5|521
1622026740000|2021-05-26 10:59:00|4315.5|4315|4315.5|4315|4315.5|4315|4315.5|4315|92
1622026750000|2021-05-26 10:59:10|4315|4314.5|4314.5|4314|4315|4314.5|4314.5|4314|1411
1622026770000|2021-05-26 10:59:30|4315|4314.5|4315|4314.5|4315|4314.5|4315|4314.5|476
1622026780000|2021-05-26 10:59:40|4314.5|4314|4314.5|4314|4314.5|4314|4314.5|4314|91
1622026790000|2021-05-26 10:59:50|||||||||267
1622026800000|2021-05-26 11:00:00|4315|4314.5|4316|4315|4316|4315|4315|4314.5|1013
1622026810000|2021-05-26 11:00:10|4315.5|4314.5|4315.5|4314.5|4315.5|4315|4315|4314.5|766
1622026830000|2021-05-26 11:00:30|4315|4315|4315.5|4315|4315.5|4315|4314.5|4314|3231
1622026840000|2021-05-26 11:00:40|4315|4314.5|4315.5|4315|4315.5|4315|4315|4314.5|159
1622026850000|2021-05-26 11:00:50|4315|4314.5|4314.5|4314|4315|4314.5|4314.5|4313.5|1024
1622026860000|2021-05-26 11:01:00||4313.5||4313.5||4313.5||4313.5|0
1622026870000|2021-05-26 11:01:10|4315|4314|4314.5|4313.5|4315|4314.5|4314.5|4313.5|782
1622026880000|2021-05-26 11:01:20|4315|4314|4315|4314.5|4315|4314.5|4314.5|4314|313
1622026890000|2021-05-26 11:01:30|||||||||176
1622026900000|2021-05-26 11:01:40|4314.5|4314|4315|4314.5|4315|4314.5|4314.5|4314|1004
1622026910000|2021-05-26 11:01:50|4315.5|4315|4315.5|4314.5|4315.5|4315|4315.5|4314.5|700
1622026920000|2021-05-26 11:02:00|4315||4315||4315||4315||104
1622026930000|2021-05-26 11:02:10|4315.5|4315|4314|4313.5|4315.5|4315|4314|4313.5|2680
1622026940000|2021-05-26 11:02:20|4314.5|4314|4314|4313.5|4314.5|4314|4314|4313.5|475
1622026950000|2021-05-26 11:02:30|4314.5|4314|4315.5|4314.5|4315.5|4314.5|4314|4313.5|1322
1622026960000|2021-05-26 11:02:40|4315||4315||4315||4315||47
1622026980000|2021-05-26 11:03:00|4314.5|4314|4315|4314|4315|4314|4314.5|4313.5|18
1622026990000|2021-05-26 11:03:10||4314.5||4314||4314.5||4314|1267
1622027000000|2021-05-26 11:03:20||4314.5||4314||4314.5||4314|175
1622027010000|2021-05-26 11:03:30||4314.5||4314||4314.5||4314|0
1622027020000|2021-05-26 11:03:40||4314.5||4314.5||4314.5||4314.5|382
1622027030000|2021-05-26 11:03:50|4315.5|4315|4315.5|4315|4316|4315.5|4315.5|4315|1535
1622027040000|2021-05-26 11:04:00|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315|309
1622027050000|2021-05-26 11:04:10|4315.5|4315|4316|4315.5|4316|4315.5|4315.5|4315|1088
1622027060000|2021-05-26 11:04:20||4315||4315.5||4315.5||4315|175
1622027070000|2021-05-26 11:04:30|4315.5|4315|4316|4315|4316|4315|4315.5|4315|924
1622027080000|2021-05-26 11:04:40|4315.5|4314.5|4315|4314.5|4316|4314.5|4315|4314.5|7191
1622027090000|2021-05-26 11:04:50|4314.5|4314|4315.5|4315|4316|4315.5|4314.5|4314|5388
1622027100000|2021-05-26 11:05:00|4315|4314.5|4315|4314.5|4315|4315|4315|4314.5|450
1622027120000|2021-05-26 11:05:20|4315.5|4315|4315|4314.5|4316|4315.5|4315|4314.5|5742
1622027130000|2021-05-26 11:05:30|4315.5|4315|4315.5|4315|4315.5|4315|4315.5|4315|52
1622027150000|2021-05-26 11:05:50|4316|4315.5|4316|4315|4316|4315.5|4316|4315|681
1622027160000|2021-05-26 11:06:00|4315.5||4315.5||4315.5||4315.5||130
1622027170000|2021-05-26 11:06:10|||||||||22
1622027180000|2021-05-26 11:06:20|||||||||223
1622027200000|2021-05-26 11:06:40|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|988
1622027210000|2021-05-26 11:06:50|4316.5|4316|4316|4315.5|4317|4316.5|4316|4315.5|4985
1622027220000|2021-05-26 11:07:00|4316.5|4316|4316.5|4316|4316.5|4316|4316|4315.5|720
1622027230000|2021-05-26 11:07:10|||||||||168
1622027240000|2021-05-26 11:07:20|4317|4316.5|4317|4316.5|4317|4316.5|4316.5|4316|1579
1622027250000|2021-05-26 11:07:30|4316.5|4316|4316.5|4316|4316.5|4316.5|4316|4315.5|5046
1622027260000|2021-05-26 11:07:40|||||||||1128
1622027270000|2021-05-26 11:07:50|||||||||202
1622027280000|2021-05-26 11:08:00|4316|4315.5|4315.5|4315|4316|4315.5|4315.5|4315|171
1622027290000|2021-05-26 11:08:10|4315|4314.5|4315|4314.5|4315.5|4314.5|4315|4314.5|1115
1622027300000|2021-05-26 11:08:20||4314||4314||4314||4314|0
1622027320000|2021-05-26 11:08:40||4314.5||4314.5||4314.5||4314|379
1622027330000|2021-05-26 11:08:50|||||||||168
1622027340000|2021-05-26 11:09:00|4314.5|4314|4314.5|4314|4315|4314.5|4314.5|4314|1903
1622027350000|2021-05-26 11:09:10|4315|4314.5|4315|4314.5|4315|4314.5|4315|4314.5|691
1622027360000|2021-05-26 11:09:20|4314.5|4314|4314.5|4314|4314.5|4314|4314.5|4314|0
1622027380000|2021-05-26 11:09:40|||||||||54
1622027400000|2021-05-26 11:10:00|4315|4314.5|4315|4314|4315|4314.5|4315|4314|357
1622027410000|2021-05-26 11:10:10|4314.5|4314.5|4313.5|4313|4315|4314.5|4313.5|4313|1714
1622027420000|2021-05-26 11:10:20|4313|4312.5|4312.5|4312|4313.5|4313|4312.5|4312|529
1622027430000|2021-05-26 11:10:30|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|268
1622027450000|2021-05-26 11:10:50|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|164
1622027460000|2021-05-26 11:11:00|4313|4312.5|4313|4312|4313|4312.5|4313|4312|242
1622027470000|2021-05-26 11:11:10|4313.5|4312.5|4313.5|4313|4313.5|4313|4313|4312.5|668
1622027490000|2021-05-26 11:11:30|4314|4313.5|4314|4313|4314|4313.5|4314|4313|630
1622027520000|2021-05-26 11:12:00|4313.5||4313.5||4313.5||4313.5||0
1622027530000|2021-05-26 11:12:10|||||||||222
1622027540000|2021-05-26 11:12:20|4313|4312.5|4312.5|4312|4313|4312.5|4312.5|4312|1453
1622027550000|2021-05-26 11:12:30|4313|4312.5|4313|4312|4313|4312.5|4313|4312|931
1622027570000|2021-05-26 11:12:50|||||||||50
1622027580000|2021-05-26 11:13:00|4312.5|4312.5|4312.5|4312|4313|4312.5|4312.5|4312|96
1622027600000|2021-05-26 11:13:20|4313|4313|4314|4313.5|4314|4313.5|4313|4312|4909
1622027610000|2021-05-26 11:13:30|||||||||250
1622027620000|2021-05-26 11:13:40|4313.5|4313|4314|4313.5|4314|4313.5|4313.5|4313|2629
1622027650000|2021-05-26 11:14:10||4313||4313.5||4313.5||4313|988
1622027670000|2021-05-26 11:14:30|||||||||288
1622027680000|2021-05-26 11:14:40|4314.5|4314|4314|4313.5|4314.5|4314|4313.5|4313|1256
1622027690000|2021-05-26 11:14:50|4313.5|4313|4313.5|4313|4314|4313.5|4313|4312.5|4254
1622027700000|2021-05-26 11:15:00|4314|4313.5|4314|4313.5|4314|4313.5|4313.5|4313|225
1622027710000|2021-05-26 11:15:10||4313||4313||4313||4313|133
1622027750000|2021-05-26 11:15:50|4313.5|4313.5|4314|4313.5|4314|4313.5|4313.5|4313.5|225
1622027760000|2021-05-26 11:16:00|4314.5|4314|4314|4313.5|4314.5|4314|4314|4313.5|433
1622027770000|2021-05-26 11:16:10|4313.5|4313|4314|4313|4314|4313.5|4313.5|4313|1592
1622027780000|2021-05-26 11:16:20|4313.5|4313.5|4314|4313.5|4314|4313.5|4313.5|4313.5|0
1622027790000|2021-05-26 11:16:30|4313.5|4313|4313.5|4313|4313.5|4313|4313.5|4313|889
1622027800000|2021-05-26 11:16:40|||||||||1122906
1622027820000|2021-05-26 11:17:00|4313|4312.5|4313|4312|4313|4312.5|4312.5|4312|819
1622027830000|2021-05-26 11:17:10|4312.5||4312.5||4312.5||4312.5||39
1622027840000|2021-05-26 11:17:20|4313|4312.5|4313|4312|4313|4312.5|4313|4312|110
1622027850000|2021-05-26 11:17:30||4312.5||4312.5||4312.5||4312.5|50
1622027860000|2021-05-26 11:17:40|4313.5|4313|4313|4312.5|4313.5|4313|4313|4312.5|643
1622027870000|2021-05-26 11:17:50|||||||||4
1622027910000|2021-05-26 11:18:30|4313.5|4313|4313.5|4313|4313.5|4313|4313|4312.5|1250
1622027930000|2021-05-26 11:18:50|4314|4313.5|4314|4313.5|4314|4313.5|4313.5|4313|482
1622027950000|2021-05-26 11:19:10|4314.5|4314|4314.5|4314|4314.5|4314|4314.5|4314|452
1622027960000|2021-05-26 11:19:20|4315|4314.5|4314.5|4314|4315|4314.5|4314.5|4314|895
1622027970000|2021-05-26 11:19:30|||||||||85
1622027980000|2021-05-26 11:19:40|||||||||241
1622028050000|2021-05-26 11:20:50|4315|4314.5|4314.5|4314|4315|4314.5|4314.5|4314|3040
1622028060000|2021-05-26 11:21:00|||||||||115
1622028120000|2021-05-26 11:22:00|4315|4314.5|4315.5|4315|4315.5|4315|4315|4314.5|1137
1622028140000|2021-05-26 11:22:20|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|114
1622028150000|2021-05-26 11:22:30|4316.5|4316|4316.5|4316|4317|4316.5|4316.5|4316|495
1622028160000|2021-05-26 11:22:40|4317|4316.5|4317|4316|4317.5|4316.5|4316.5|4316|1368
1622028170000|2021-05-26 11:22:50|4317.5|4316.5|4316|4315|4317.5|4317|4315|4314.5|7198
1622028180000|2021-05-26 11:23:00|4316.5|4315.5|4316.5|4315.5|4316.5|4316|4316|4315.5|92
1622028190000|2021-05-26 11:23:10|4316|4316|4316.5|4316|4316.5|4316|4316|4315.5|350
1622028200000|2021-05-26 11:23:20|||||||||250
1622028220000|2021-05-26 11:23:40|4316|4315.5|4317|4316.5|4317|4316.5|4316|4315.5|3300
1622028230000|2021-05-26 11:23:50|4317.5|4316|4317|4316.5|4318|4317.5|4317|4316|2360
1622028240000|2021-05-26 11:24:00|4317.5|4317|4317.5|4316.5|4317.5|4317|4317|4316.5|1608
1622028270000|2021-05-26 11:24:30|4317||4317.5||4317.5||4317||0
1622028280000|2021-05-26 11:24:40|4318|4317|4317.5|4317|4318.5|4318|4317.5|4317|2354
1622028290000|2021-05-26 11:24:50|4318|4317.5|4318.5|4318|4318.5|4318|4318|4317.5|585
1622028300000|2021-05-26 11:25:00|4319|4318.5|4319|4318|4319|4318.5|4319|4318|191
1622028310000|2021-05-26 11:25:10|4318.5|4318.5|4320|4319.5|4320.5|4319.5|4318.5|4318.5|1650
1622028330000|2021-05-26 11:25:30|4319.5|4319|4319.5|4319|4319.5|4319|4319.5|4319|519
1622028340000|2021-05-26 11:25:40|4320|4319.5|4320|4319.5|4320.5|4319.5|4320|4319.5|205
1622028350000|2021-05-26 11:25:50|4320.5||4320||4320.5||4320||0
1622028360000|2021-05-26 11:26:00|4319.5|4319|4320.5|4319.5|4320.5|4320|4319.5|4319|1704
1622028370000|2021-05-26 11:26:10|4320|4320|4320.5|4319.5|4320.5|4320|4320|4319.5|264
1622028400000|2021-05-26 11:26:40|4320|4319|4320|4319.5|4320|4319.5|4319.5|4319|238
1622028410000|2021-05-26 11:26:50|4319.5|4319|4319.5|4319|4320|4319|4319.5|4318.5|1357
1622028420000|2021-05-26 11:27:00|4319|4318.5|4319.5|4319|4319.5|4319|4318.5|4318|3020
1622028430000|2021-05-26 11:27:10||4318.5||4318.5||4318.5||4318.5|111
1622028470000|2021-05-26 11:27:50|4319|4319|4318.5|4317.5|4320|4319|4318|4317.5|2965
1622028480000|2021-05-26 11:28:00|4318|4317|4318|4317.5|4318|4317.5|4317.5|4317|225
1622028490000|2021-05-26 11:28:10||4317||4317.5||4317.5||4317|0
1622028510000|2021-05-26 11:28:30|4317.5|4317|4318|4317|4318|4317|4317.5|4317|757
1622028530000|2021-05-26 11:28:50|4317.5|4316.5|4317.5|4316.5|4317.5|4316.5|4317|4316.5|441
1622028540000|2021-05-26 11:29:00|4318|4317|4318|4317|4318|4317.5|4317.5|4316.5|1609
1622028550000|2021-05-26 11:29:10|4317.5||4317.5||4317.5||4317.5||0
1622028560000|2021-05-26 11:29:20|4317|4316.5|4316.5|4316|4317.5|4317|4316.5|4315.5|1569
1622028570000|2021-05-26 11:29:30|4317|4315.5|4317|4316|4317|4316.5|4317|4315.5|1773
1622028580000|2021-05-26 11:29:40|4316.5|4315.5|4316.5|4315.5|4316.5|4315.5|4316.5|4315.5|407
1622028600000|2021-05-26 11:30:00|4316|4315|4316|4315.5|4316.5|4315.5|4315|4314.5|1521
1622028610000|2021-05-26 11:30:10||4315||4315||4315||4315|0
1622028620000|2021-05-26 11:30:20|4316.5|4315.5|4316.5|4315.5|4316.5|4315.5|4316.5|4315.5|217
1622028660000|2021-05-26 11:31:00||4316||4316||4316||4316|164
1622028670000|2021-05-26 11:31:10|4317|4315.5|4317.5|4317|4317.5|4317|4317|4315.5|921
1622028680000|2021-05-26 11:31:20|||||||||190
1622028690000|2021-05-26 11:31:30|4317|4316|4316|4315.5|4317|4316.5|4316|4315.5|704
1622028700000|2021-05-26 11:31:40|||||||||70
1622028710000|2021-05-26 11:31:50|4316.5||4316.5||4316.5||4316.5||224
1622028720000|2021-05-26 11:32:00|4317|4316|4317.5|4316.5|4317.5|4317|4317|4316|728
1622028760000|2021-05-26 11:32:40|||||||||286
1622028780000|2021-05-26 11:33:00|4317||4317||4317||4317||176
1622028790000|2021-05-26 11:33:10|4317.5|4317|4318|4317|4318|4317.5|4317.5|4317|240
1622028800000|2021-05-26 11:33:20|4318.5|4317.5|4318.5|4318|4318.5|4318|4318.5|4317.5|42
1622028810000|2021-05-26 11:33:30|4319||4318.5||4319||4318.5||0
1622028820000|2021-05-26 11:33:40|4318|4317.5|4317.5|4317|4318.5|4317.5|4317.5|4317|2488
1622028830000|2021-05-26 11:33:50|4318||4317.5||4318||4317.5||197
1622028840000|2021-05-26 11:34:00|4317|4316.5|4317.5|4317|4317.5|4317|4317|4316.5|960
1622028860000|2021-05-26 11:34:20|||||||||90
1622028890000|2021-05-26 11:34:50|4317|4316.5|4317|4316|4317.5|4317|4317|4316|171
1622028900000|2021-05-26 11:35:00|4317.5|4316.5|4317.5|4317|4317.5|4317|4317.5|4316.5|272
1622028910000|2021-05-26 11:35:10|4318|4316.5|4318|4317|4318|4317.5|4318|4316.5|1198
1622028920000|2021-05-26 11:35:20|4318.5|4317.5|4318.5|4317.5|4319|4318|4318.5|4317.5|2440
1622028930000|2021-05-26 11:35:30||4318||4317.5||4318||4317.5|0
1622028940000|2021-05-26 11:35:40||4318||4317.5||4318||4317.5|0
1622028950000|2021-05-26 11:35:50|4319|4318|4319|4318|4319|4318.5|4318.5|4318|480
1622028960000|2021-05-26 11:36:00|4318.5|4317.5|4318|4317.5|4318.5|4317.5|4318|4317.5|1675
1622028980000|2021-05-26 11:36:20|4317.5|4317|4318|4317.5|4318|4317.5|4317.5|4317|901
1622028990000|2021-05-26 11:36:30|4317.5|4317|4318|4317|4318|4317.5|4317.5|4317|0
1622029000000|2021-05-26 11:36:40|4318.5|4317.5|4318.5|4317.5|4318.5|4318|4318.5|4317.5|1165
1622029010000|2021-05-26 11:36:50||4318||4318||4318||4318|629
1622029020000|2021-05-26 11:37:00|4319|4317.5|4318|4317.5|4319|4318.5|4318|4317.5|1397
1622029030000|2021-05-26 11:37:10|4318.5|4317|4318|4317|4318.5|4317.5|4318|4317|35
1622029040000|2021-05-26 11:37:20|4317.5||4317.5||4318||4317.5||0
1622029050000|2021-05-26 11:37:30|4318|4317.5|4318|4317.5|4318|4317.5|4318|4317.5|219
1622029060000|2021-05-26 11:37:40|4318.5|4318|4318|4317.5|4318.5|4318|4318|4317|616
1622029070000|2021-05-26 11:37:50|4318.5|4318|4318.5|4317.5|4318.5|4318|4318.5|4317.5|33
1622029080000|2021-05-26 11:38:00|4318||4318||4318||4318||293
1622029090000|2021-05-26 11:38:10|4317.5|4317|4318|4317.5|4318|4317.5|4317.5|4317|389
1622029100000|2021-05-26 11:38:20|||||||||250
1622029110000|2021-05-26 11:38:30|4318.5|4317|4318.5|4318|4319|4318|4318.5|4317|1158
1622029120000|2021-05-26 11:38:40|4319|4318.5|4319|4318|4319|4318.5|4318.5|4318|149
1622029130000|2021-05-26 11:38:50|4318.5||4318.5||4318.5||4318.5||0
1622029140000|2021-05-26 11:39:00|4318|4317.5|4318.5|4317.5|4318.5|4318|4318|4317.5|1440
1622029150000|2021-05-26 11:39:10||4318||4318||4318||4318|0
1622029160000|2021-05-26 11:39:20|4319|4318.5|4319|4318|4319|4318.5|4318.5|4318|152
1622029200000|2021-05-26 11:40:00|4319.5|4318.5|4319.5|4319|4320|4319|4319.5|4318.5|117
1622029210000|2021-05-26 11:40:10|4320|4319.5|4320|4319.5|4320|4319.5|4320|4319|29
1622029220000|2021-05-26 11:40:20|||||||||145
1622029230000|2021-05-26 11:40:30|4319.5|4319|4319.5|4319|4319.5|4319|4319.5|4319|333
1622029240000|2021-05-26 11:40:40|4320|4319.5|4320|4319.5|4320|4319.5|4320|4319.5|136
1622029260000|2021-05-26 11:41:00|4320.5|4320|4320.5|4320|4320.5|4320|4320|4319.5|199
1622029270000|2021-05-26 11:41:10|4320|4319.5|4320|4319.5|4320|4319.5|4320|4319.5|70
1622029280000|2021-05-26 11:41:20|4319.5|4319|4320|4319.5|4320.5|4320|4319.5|4319|2622
1622029290000|2021-05-26 11:41:30|4319.5|4319|4320|4319|4320|4319|4319.5|4319|860
1622029300000|2021-05-26 11:41:40|4319.5|4318.5|4319|4318.5|4319.5|4318.5|4319|4318.5|1149
1622029310000|2021-05-26 11:41:50|4319.5|4319|4318.5|4318|4319.5|4319|4318.5|4318|394
1622029320000|2021-05-26 11:42:00|4319|4318.5|4318|4317|4319|4318.5|4318|4317|642
1622029330000|2021-05-26 11:42:10||4317.5||4317.5||4317.5||4317.5|0
1622029350000|2021-05-26 11:42:30|4318.5|4318|4318|4317.5|4318.5|4318|4318|4317.5|108
1622029370000|2021-05-26 11:42:50|||||||||229
1622029380000|2021-05-26 11:43:00|4318.5|4318|4319|4318|4319|4318.5|4318.5|4318|1214
1622029410000|2021-05-26 11:43:30|4319.5|4318.5|4319|4318.5|4319.5|4319|4319|4318.5|205
1622029420000|2021-05-26 11:43:40|4319.5|4319|4319|4318.5|4319.5|4319|4318.5|4318|2731
1622029430000|2021-05-26 11:43:50|4318.5|4318|4318.5|4318|4318.5|4318|4318.5|4318|0
1622029480000|2021-05-26 11:44:40|4319|4318.5|4318.5|4318|4319|4318.5|4318.5|4318|1420
1622029490000|2021-05-26 11:44:50|4318|4317.5|4318.5|4317.5|4318.5|4318|4318|4317.5|2192
1622029500000|2021-05-26 11:45:00|4318|4318|4318|4317.5|4318|4318|4318|4317.5|390
1622029510000|2021-05-26 11:45:10|4317.5|4317|4317|4316.5|4317.5|4317|4317|4316.5|1369
1622029520000|2021-05-26 11:45:20|4317.5|4317|4318|4317|4318|4317.5|4317.5|4317|675
1622029540000|2021-05-26 11:45:40|4317.5|4317.5|4318|4317|4318|4317.5|4317.5|4317|281
1622029550000|2021-05-26 11:45:50|4317.5||4317.5||4317.5||4317.5||0
1622029570000|2021-05-26 11:46:10|4318|4317.5|4318|4317.5|4318|4317.5|4318|4317.5|147
1622029580000|2021-05-26 11:46:20|||||||||87
1622029590000|2021-05-26 11:46:30|4317.5|4317|4317.5|4317|4317.5|4317|4317.5|4317|94
1622029610000|2021-05-26 11:46:50|4318|4317.5|4317.5|4317|4318|4317.5|4317.5|4317|326
1622029620000|2021-05-26 11:47:00|4318|4317.5|4318|4317.5|4318|4317.5|4318|4317.5|348
1622029630000|2021-05-26 11:47:10|||||||||109
1622029640000|2021-05-26 11:47:20|4318.5|4318|4318.5|4317.5|4318.5|4318|4318.5|4317.5|653
1622029650000|2021-05-26 11:47:30|4318||4318||4318||4318||122
1622029660000|2021-05-26 11:47:40|||||||||17
1622029680000|2021-05-26 11:48:00|4317.5|4317|4318|4317.5|4318|4317.5|4317.5|4317|1159
1622029690000|2021-05-26 11:48:10|4317.5|4317|4317.5|4317|4317.5|4317|4317.5|4317|77
1622029760000|2021-05-26 11:49:20|||||||||2410
1622029850000|2021-05-26 11:50:50|4317|4316.5|4317|4316.5|4317|4316.5|4316.5|4316|1918
1622029860000|2021-05-26 11:51:00|4317.5|4317|4316.5|4316|4317.5|4317|4316.5|4316|1218
1622029920000|2021-05-26 11:52:00|||||||||1524
1622029930000|2021-05-26 11:52:10|4317|4316.5|4316.5|4316|4317|4316.5|4316.5|4316|914
1622030000000|2021-05-26 11:53:20|4316|4315.5|4316.5|4316|4316.5|4316|4316|4315.5|943
1622030030000|2021-05-26 11:53:50|||||||||100
1622030040000|2021-05-26 11:54:00|||||||||1
1622030130000|2021-05-26 11:55:30|4317|4316.5|4315.5|4315|4317|4316.5|4315.5|4315|4561
1622030140000|2021-05-26 11:55:40|4315|4314.5|4315|4314.5|4315.5|4314.5|4315|4314.5|210
1622030150000|2021-05-26 11:55:50|4314.5|4314|4314|4313|4315|4314.5|4313.5|4312.5|6424
1622030160000|2021-05-26 11:56:00|4313.5|4313.5|4314.5|4314|4314.5|4314|4313.5|4313.5|1322
1622030170000|2021-05-26 11:56:10|4314|4313.5|4314|4313|4314|4313.5|4314|4313|683
1622030180000|2021-05-26 11:56:20|4313.5|4313.5|4313|4312|4314|4313.5|4312.5|4311.5|2423
1622030190000|2021-05-26 11:56:30|4313.5|4312.5|4313.5|4312.5|4313.5|4313|4313.5|4312.5|793
1622030200000|2021-05-26 11:56:40|4313|4312|4313|4312|4313|4312.5|4313|4312|1168
1622030210000|2021-05-26 11:56:50|4313.5|4312.5|4313.5|4313|4313.5|4313|4313|4312|1503
1622030220000|2021-05-26 11:57:00|4314|4313.5|4313|4312.5|4314|4313.5|4313|4312.5|1866
1622030230000|2021-05-26 11:57:10|||||||||250
1622030240000|2021-05-26 11:57:20|4312.5|4312|4311.5|4311|4312.5|4312|4311.5|4311|2084
1622030250000|2021-05-26 11:57:30|4311|4310.5|4311.5|4311|4312|4311.5|4311|4310.5|3139
1622030270000|2021-05-26 11:57:50|4311|4310.5|4311.5|4311|4312|4311.5|4311|4310.5|1671
1622030280000|2021-05-26 11:58:00|4312|4311.5|4312|4311|4312|4311.5|4312|4311|679
1622030300000|2021-05-26 11:58:20|4311.5|4310.5|4311.5|4310.5|4311.5|4311|4311|4310.5|1006
1622030310000|2021-05-26 11:58:30|4311|4311|4311|4310.5|4311|4311|4311|4310.5|368
1622030320000|2021-05-26 11:58:40|||||||||12
1622030330000|2021-05-26 11:58:50|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|1193
1622030360000|2021-05-26 11:59:20|4311|4310.5|4311|4310.5|4311.5|4311|4311|4310.5|1597
1622030370000|2021-05-26 11:59:30|4311.5||4311.5||4311.5||4311.5||147
1622030380000|2021-05-26 11:59:40|4311|4310|4310|4309|4311|4310.5|4310|4309|1031
1622030390000|2021-05-26 11:59:50|4309.5|4308.5|4309|4308|4310|4308.5|4308.5|4308|1482
1622030400000|2021-05-26 12:00:00|4308.5|4307.5|4309|4308|4309|4308.5|4308.5|4307.5|1482
1622030410000|2021-05-26 12:00:10|4309.5|4308.5|4309|4308|4309.5|4309|4309|4308|2717
1622030420000|2021-05-26 12:00:20|4308.5|4308.5|4309|4308|4309|4308.5|4308.5|4307.5|793
1622030430000|2021-05-26 12:00:30|4309.5|4308.5|4310|4309|4310|4309.5|4309|4308|1510
1622030450000|2021-05-26 12:00:50|4309.5|4308.5|4308|4307|4309.5|4308.5|4308|4307|1414
1622030460000|2021-05-26 12:01:00|4307.5||4307.5||4307.5||4307.5||177
1622030470000|2021-05-26 12:01:10|4308|4307.5|4308.5|4307.5|4308.5|4308|4308|4307.5|1778
1622030480000|2021-05-26 12:01:20|4308||4308||4308||4308||0
1622030490000|2021-05-26 12:01:30|4307.5|4307|4307.5|4307|4307.5|4307.5|4307.5|4307|1515
1622030510000|2021-05-26 12:01:50|4308|4307.5|4308|4307|4308|4307.5|4308|4307|587
1622030570000|2021-05-26 12:02:50|4307.5|4306.5|4306.5|4306|4308|4306.5|4306.5|4306|3150
1622030580000|2021-05-26 12:03:00|4306|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|1252
1622030590000|2021-05-26 12:03:10|4305|4304.5|4304.5|4304|4305|4305|4304|4303.5|831
1622030600000|2021-05-26 12:03:20|4304|4303.5|4304|4303.5|4304|4303.5|4304|4303.5|240
1622030610000|2021-05-26 12:03:30|4304.5|4303|4304|4303|4304.5|4303|4304|4303|516
1622030630000|2021-05-26 12:03:50|4304.5|4303.5|4304|4303|4304.5|4304|4304|4303|1695
1622030650000|2021-05-26 12:04:10|4303.5|4302.5|4302.5|4302|4303.5|4302.5|4302.5|4302|581
1622030660000|2021-05-26 12:04:20|4302|4301.5|4302|4301|4302|4301.5|4302|4301|388
1622030680000|2021-05-26 12:04:40|4301.5|4300.5|4301.5|4300.5|4302|4301.5|4301.5|4300.5|655
1622030700000|2021-05-26 12:05:00|4301|4301|4301.5|4300.5|4301.5|4301|4301|4300.5|1383
1622030710000|2021-05-26 12:05:10|4301|4301|4302|4301.5|4302|4301.5|4301|4301|1842
1622030720000|2021-05-26 12:05:20|||||||||157
1622030740000|2021-05-26 12:05:40|||||||||318
1622030750000|2021-05-26 12:05:50|4302.5|4301|4301|4300.5|4302.5|4301|4301|4300.5|1957
1622030760000|2021-05-26 12:06:00||4300||4300||4300||4300|417
1622030770000|2021-05-26 12:06:10|4301.5|4300.5|4301.5|4301|4301.5|4301|4301.5|4300.5|1089
1622030790000|2021-05-26 12:06:30|4301|4300.5|4301|4300|4301|4300.5|4300.5|4300|825
1622030840000|2021-05-26 12:07:20|||||||||1
1622030860000|2021-05-26 12:07:40|4301.5|4300.5|4302|4301.5|4302|4301.5|4301.5|4300|1396
1622030880000|2021-05-26 12:08:00|4302.5|4302|4302|4301.5|4302.5|4302|4302|4301.5|1328
1622030890000|2021-05-26 12:08:10|4301.5|4301|4301.5|4300.5|4301.5|4301|4301.5|4300.5|1298
1622030930000|2021-05-26 12:08:50|4301||4301||4301||4301||77
1622030940000|2021-05-26 12:09:00|4301.5|4301|4302|4301.5|4302|4301.5|4301.5|4300.5|977
1622030950000|2021-05-26 12:09:10||4301||4301||4301||4301|59
1622030970000|2021-05-26 12:09:30|4301.5||4302||4302||4301.5||148
1622030990000|2021-05-26 12:09:50|4301.5||4302||4302||4301.5||149
1622031010000|2021-05-26 12:10:10|4302.5|4301.5|4303|4302.5|4303.5|4303|4302.5|4301|1765
1622031020000|2021-05-26 12:10:20|||||||||57
1622031030000|2021-05-26 12:10:30|4303.5|4303|4303.5|4302.5|4303.5|4303|4303.5|4302.5|633
1622031040000|2021-05-26 12:10:40|4304|4303|4304|4303|4304|4303.5|4304|4303|339
1622031070000|2021-05-26 12:11:10|4304.5|4303.5|4304|4303|4304.5|4304|4304|4303|979
1622031080000|2021-05-26 12:11:20|4304.5|4303.5|4304.5|4304|4304.5|4304|4304.5|4303|364
1622031090000|2021-05-26 12:11:30|4304|4303.5|4303|4302.5|4304|4303.5|4303|4302.5|2241
1622031100000|2021-05-26 12:11:40|4302.5|4302|4301.5|4300.5|4302.5|4302|4301.5|4300.5|870
1622031110000|2021-05-26 12:11:50||4301||4301||4301||4301|117
1622031120000|2021-05-26 12:12:00|4302|4301.5|4302|4301|4302|4301.5|4302|4301|443
1622031140000|2021-05-26 12:12:20|4302.5|4301.5|4303|4302.5|4303|4302.5|4302.5|4301|704
1622031160000|2021-05-26 12:12:40|4302.5|4302|4302|4301.5|4302.5|4302|4302|4301.5|83
1622031170000|2021-05-26 12:12:50|4301.5|4301|4301.5|4301|4302|4301.5|4301.5|4301|145
1622031180000|2021-05-26 12:13:00|4302|4301.5|4302|4301|4302|4301.5|4302|4301|232
1622031210000|2021-05-26 12:13:30|4302.5|4301.5|4302.5|4301.5|4303|4302.5|4302|4301|4139
1622031230000|2021-05-26 12:13:50||4302||4302||4302||4302|79
1622031240000|2021-05-26 12:14:00|4303|4302.5|4303|4302|4303|4302.5|4303|4302|434
1622031260000|2021-05-26 12:14:20||4302.5||4302.5||4302.5||4302.5|0
1622031270000|2021-05-26 12:14:30|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4302|402
1622031280000|2021-05-26 12:14:40|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302.5|309
1622031290000|2021-05-26 12:14:50|4303.5|4303|4303.5|4303|4303.5|4303|4303.5|4303|443
1622031300000|2021-05-26 12:15:00|4304|4303.5|4304|4303.5|4304|4303.5|4304|4303.5|605
1622031310000|2021-05-26 12:15:10|4304.5|4304|4304.5|4304|4305|4304.5|4304.5|4304|2783
1622031330000|2021-05-26 12:15:30|4305|4304.5|4304.5|4304|4305|4304.5|4304.5|4304|1006
1622031340000|2021-05-26 12:15:40|4305||4305||4305||4305||0
1622031350000|2021-05-26 12:15:50|4305.5|4304.5|4306|4305|4306|4305.5|4305.5|4304.5|289
1622031360000|2021-05-26 12:16:00||4305.5||4305.5||4305.5||4305.5|0
1622031370000|2021-05-26 12:16:10|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4305|457
1622031380000|2021-05-26 12:16:20|4306|4305.5|4306|4305.5|4306|4305.5|4306|4305.5|51
1622031390000|2021-05-26 12:16:30||4305||4305.5||4305.5||4305|100
1622031400000|2021-05-26 12:16:40|4305.5|4305|4305.5|4305|4305.5|4305|4305.5|4305|0
1622031410000|2021-05-26 12:16:50|4306|4305.5|4306.5|4305.5|4306.5|4306|4306|4305.5|474
1622031420000|2021-05-26 12:17:00|4307|4306|4307.5|4306.5|4307.5|4306.5|4307|4306|341
1622031430000|2021-05-26 12:17:10|4307|4307|4307.5|4307|4308|4307|4307|4307|33
1622031450000|2021-05-26 12:17:30|4308|4307.5|4308|4307.5|4308|4307.5|4308|4307.5|62
1622031460000|2021-05-26 12:17:40|4308.5|4308|4309|4308|4309|4308|4308.5|4308|721
1622031470000|2021-05-26 12:17:50||4308.5||4308.5||4308.5||4308.5|218
1622031480000|2021-05-26 12:18:00|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4308.5|1301
1622031490000|2021-05-26 12:18:10|4310|4309.5|4308.5|4308|4310|4309.5|4308.5|4308|4644
1622031500000|2021-05-26 12:18:20|4308|4307.5|4308|4307.5|4308|4307.5|4307.5|4307|1594
1622031510000|2021-05-26 12:18:30|4308.5|4308|4309|4308.5|4309|4308.5|4308.5|4308|859
1622031520000|2021-05-26 12:18:40|4308.5|4308|4308.5|4308|4308.5|4308.5|4308|4307.5|501
1622031540000|2021-05-26 12:19:00|4308|4307.5|4308|4307.5|4308|4307.5|4308|4307|304
1622031550000|2021-05-26 12:19:10|4307.5|4307|4308|4307|4308|4307|4307.5|4307|275
1622031560000|2021-05-26 12:19:20||4307.5||4307.5||4307.5||4307.5|0
1622031570000|2021-05-26 12:19:30|4307.5|4307|4307|4306.5|4307.5|4307|4307|4306.5|1915
1622031580000|2021-05-26 12:19:40|4307.5|4307|4308.5|4308|4308.5|4308|4307.5|4307|1661
1622031590000|2021-05-26 12:19:50|4309|4308.5|4309|4308.5|4309|4308.5|4309|4308.5|293
1622031600000|2021-05-26 12:20:00|4309.5|4309|4309.5|4308.5|4309.5|4309|4309|4308|1144
1622031630000|2021-05-26 12:20:30|4310|4309|4309.5|4309|4310.5|4309.5|4309.5|4308.5|1828
1622031640000|2021-05-26 12:20:40||4308.5||4309||4309||4308.5|0
1622031650000|2021-05-26 12:20:50|4309|4308.5|4309|4308.5|4309|4309|4309|4308.5|401
1622031660000|2021-05-26 12:21:00|4308.5|4308|4309|4308|4309|4308|4308.5|4308|787
1622031670000|2021-05-26 12:21:10|4309.5|4308.5|4309.5|4309|4309.5|4309|4309.5|4308|457
1622031700000|2021-05-26 12:21:40|4309|4308.5|4309|4308|4309|4308.5|4308.5|4308|899
1622031710000|2021-05-26 12:21:50|4309.5|4308.5|4309.5|4308.5|4309.5|4309|4309|4308.5|299
1622031720000|2021-05-26 12:22:00|4310|4309|4310.5|4310|4310.5|4310|4310|4308.5|861
1622031730000|2021-05-26 12:22:10|4310|4309.5|4310|4309|4310.5|4310|4309.5|4309|1311
1622031760000|2021-05-26 12:22:40|4309.5||4309.5||4309.5||4309.5||0
1622031770000|2021-05-26 12:22:50|4309|4308.5|4309.5|4309|4309.5|4309|4309|4308|1289
1622031780000|2021-05-26 12:23:00|4310|4309.5|4310|4309|4310|4309.5|4310|4309|797
1622031790000|2021-05-26 12:23:10|4309.5|4308.5|4309.5|4308.5|4309.5|4309|4309.5|4308.5|540
1622031810000|2021-05-26 12:23:30||4309||4309||4309||4309|0
1622031820000|2021-05-26 12:23:40||4308.5||4308.5||4308.5||4308.5|0
1622031830000|2021-05-26 12:23:50|4310|4309|4310|4309|4310|4309.5|4310|4308.5|876
1622031850000|2021-05-26 12:24:10|||||||||350
1622031880000|2021-05-26 12:24:40|4309.5|4308.5|4309.5|4309|4309.5|4309|4309|4308.5|1879
1622031890000|2021-05-26 12:24:50|4310|4309.5|4310|4309|4310|4309.5|4310|4309|681
1622031900000|2021-05-26 12:25:00|4309.5||4309.5||4309.5||4309.5||39
1622031910000|2021-05-26 12:25:10|4310|4309.5|4310.5|4309.5|4310.5|4310|4310|4309.5|1805
1622031920000|2021-05-26 12:25:20||4310||4309.5||4310||4309.5|15
1622031930000|2021-05-26 12:25:30|4311|4310|4310.5|4310|4311|4310.5|4310.5|4310|737
1622031950000|2021-05-26 12:25:50|||||||||1105
1622031970000|2021-05-26 12:26:10|4311|4310.5|4311|4310|4311|4310.5|4310.5|4310|530
1622031980000|2021-05-26 12:26:20|4311.5|4310.5|4311.5|4311|4311.5|4311|4311.5|4310.5|853
1622032000000|2021-05-26 12:26:40|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|1476
1622032010000|2021-05-26 12:26:50|||||||||94
1622032020000|2021-05-26 12:27:00|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|859
1622032040000|2021-05-26 12:27:20|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|526
1622032050000|2021-05-26 12:27:30|4311.5|4311|4312|4311.5|4312|4311.5|4311.5|4311|67
1622032060000|2021-05-26 12:27:40|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|167
1622032070000|2021-05-26 12:27:50|||||||||100
1622032080000|2021-05-26 12:28:00|||||||||100
1622032090000|2021-05-26 12:28:10|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310.5|1391
1622032100000|2021-05-26 12:28:20|4311.5|4311|4311.5|4310.5|4311.5|4311|4311|4310.5|400
1622032110000|2021-05-26 12:28:30||4311||4311||4311||4311|0
1622032120000|2021-05-26 12:28:40|4312|4310.5|4312.5|4312|4313|4312.5|4312|4310.5|2259
1622032130000|2021-05-26 12:28:50|4313|4312.5|4312.5|4312|4313|4312.5|4312.5|4312|1588
1622032140000|2021-05-26 12:29:00|||||||||778
1622032150000|2021-05-26 12:29:10|||||||||102
1622032160000|2021-05-26 12:29:20|||||||||48
1622032170000|2021-05-26 12:29:30|4312|4311.5|4312.5|4312|4312.5|4312|4312|4311.5|968
1622032180000|2021-05-26 12:29:40|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|157
1622032190000|2021-05-26 12:29:50|4313.5|4313|4313|4312.5|4313.5|4313|4313|4312.5|180
1622032200000|2021-05-26 12:30:00|4312.5|4312|4313|4312.5|4313|4312.5|4312.5|4312|1076
1622032210000|2021-05-26 12:30:10|4313.5|4313|4313.5|4313|4313.5|4313|4313.5|4313|229
1622032220000|2021-05-26 12:30:20|4314|4313.5|4313.5|4313|4314|4313.5|4313.5|4313|1047
1622032230000|2021-05-26 12:30:30|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313.5|108
1622032240000|2021-05-26 12:30:40|4314.5|4314|4314.5|4314|4315|4314.5|4314.5|4314|791
1622032260000|2021-05-26 12:31:00|4314|4313.5|4313.5|4312.5|4314|4313.5|4313|4312.5|2726
1622032280000|2021-05-26 12:31:20|4313|4312|4313|4312|4313|4312|4312.5|4312|125
1622032300000|2021-05-26 12:31:40|4312.5||4312.5||4312.5||4312.5||111
1622032320000|2021-05-26 12:32:00|4312|4311.5|4312|4311|4312|4311.5|4311.5|4311|772
1622032330000|2021-05-26 12:32:10|4311.5|4310.5|4311|4310.5|4311.5|4310.5|4311|4310.5|702
1622032350000|2021-05-26 12:32:30|||||||||55
1622032360000|2021-05-26 12:32:40|||||||||54
1622032390000|2021-05-26 12:33:10|4310.5|4310|4310.5|4310|4311|4310|4310.5|4310|376
1622032400000|2021-05-26 12:33:20|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309|701
1622032420000|2021-05-26 12:33:40|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4309.5|918
1622032430000|2021-05-26 12:33:50|4311|4310.5|4311|4310|4311|4310.5|4311|4310|356
1622032490000|2021-05-26 12:34:50|4310.5|4310.5|4310.5|4310|4310.5|4310.5|4310.5|4310|1191
1622032500000|2021-05-26 12:35:00|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310|50
1622032520000|2021-05-26 12:35:20|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|315
1622032550000|2021-05-26 12:35:50|||||||||149
1622032590000|2021-05-26 12:36:30|||||||||2
1622032610000|2021-05-26 12:36:50|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|376
1622032620000|2021-05-26 12:37:00|4311.5|4311|4311.5|4311|4311.5|4311|4310|4309.5|5932
1622032650000|2021-05-26 12:37:30|||||||||60
1622032670000|2021-05-26 12:37:50|4312|4311.5|4311.5|4311|4312|4311.5|4311.5|4311|698
1622032680000|2021-05-26 12:38:00|4312||4311.5||4312||4311.5||251
1622032690000|2021-05-26 12:38:10|||||||||15
1622032710000|2021-05-26 12:38:30|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310.5|2160
1622032740000|2021-05-26 12:39:00|||||||||672
1622032750000|2021-05-26 12:39:10|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|743
1622032770000|2021-05-26 12:39:30|||||||||128
1622032790000|2021-05-26 12:39:50|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|773
1622032800000|2021-05-26 12:40:00|4309.5|4309|4309|4308.5|4309.5|4309|4309|4308.5|469
1622032810000|2021-05-26 12:40:10|4308.5|4308|4309|4308|4309|4308|4308.5|4308|200
1622032820000|2021-05-26 12:40:20|4308.5|4307.5|4308.5|4307.5|4309|4307.5|4308.5|4307.5|0
1622032860000|2021-05-26 12:41:00|4308|4307|4308.5|4308|4308.5|4308|4307.5|4307|934
1622032870000|2021-05-26 12:41:10|4309|4308.5|4309|4308.5|4309|4308.5|4309|4308.5|806
1622032880000|2021-05-26 12:41:20||4308||4308||4308||4308|34
1622032900000|2021-05-26 12:41:40|4308.5||4308.5||4308.5||4308.5||56
1622032930000|2021-05-26 12:42:10|4308|4307.5|4308|4307.5|4308|4307.5|4308|4307.5|2345
1622032980000|2021-05-26 12:43:00|4307.5|4307|4307.5|4307|4307.5|4307|4307|4306.5|1651
1622032990000|2021-05-26 12:43:10|4307|4306.5|4307.5|4307|4307.5|4307|4307|4306.5|509
1622033000000|2021-05-26 12:43:20|||||||||5
1622033010000|2021-05-26 12:43:30|||||||||45
1622033050000|2021-05-26 12:44:10|||||||||68
1622033060000|2021-05-26 12:44:20|4307|4306.5|4307.5|4307|4307.5|4307|4306.5|4306|3209
1622033070000|2021-05-26 12:44:30|||||||||36
1622033100000|2021-05-26 12:45:00|4308|4307.5|4307.5|4307|4308.5|4308|4307.5|4307|1319
1622033110000|2021-05-26 12:45:10|4307|4306.5|4307|4306.5|4307|4306.5|4307|4306.5|376
1622033130000|2021-05-26 12:45:30|4307.5|4307|4307.5|4306.5|4307.5|4307|4307.5|4306.5|101
1622033140000|2021-05-26 12:45:40|4308|4307|4308|4307.5|4308|4307.5|4308|4307|84
1622033150000|2021-05-26 12:45:50||4307||4307||4307||4307|49
1622033160000|2021-05-26 12:46:00||4307.5||4307.5||4307.5||4307.5|300
1622033170000|2021-05-26 12:46:10|4307.5|4307|4307.5|4307|4307.5|4307|4307.5|4307|236
1622033180000|2021-05-26 12:46:20|4307|4306.5|4307.5|4307|4307.5|4307|4307|4306.5|864
1622033190000|2021-05-26 12:46:30|4308|4307.5|4308.5|4307.5|4308.5|4307.5|4307.5|4307|1162
1622033200000|2021-05-26 12:46:40||4308||4307.5||4308||4307.5|0
1622033220000|2021-05-26 12:47:00|4308||4308||4308||4308||9
1622033230000|2021-05-26 12:47:10|4307.5|4307|4308|4307.5|4308|4307.5|4307.5|4307|436
1622033240000|2021-05-26 12:47:20|4308.5|4308|4308.5|4308|4308.5|4308|4308.5|4308|242
1622033270000|2021-05-26 12:47:50|4309|4308.5|4309|4308.5|4309|4308.5|4309|4308.5|522
1622033280000|2021-05-26 12:48:00|4309.5|4309|4309.5|4309|4309.5|4309|4309|4308.5|1085
1622033290000|2021-05-26 12:48:10|||||||||345
1622033310000|2021-05-26 12:48:30|4310|4309.5|4310|4309.5|4310|4309.5|4309.5|4309|3653
1622033320000|2021-05-26 12:48:40|||||||||403
1622033330000|2021-05-26 12:48:50|||||||||120
1622033340000|2021-05-26 12:49:00|4310.5|4310|4310|4309.5|4310.5|4310|4310|4309.5|326
1622033350000|2021-05-26 12:49:10|||||||||16063
1622033360000|2021-05-26 12:49:20|||||||||229
1622033370000|2021-05-26 12:49:30|||||||||82
1622033380000|2021-05-26 12:49:40|||||||||59
1622033390000|2021-05-26 12:49:50|4310.5|4310|4311|4310.5|4311.5|4311|4310.5|4309.5|2719
1622033400000|2021-05-26 12:50:00|4311.5|4310|4311|4310|4311.5|4310|4310.5|4310|440
1622033430000|2021-05-26 12:50:30||4310.5||4310.5||4310.5||4310.5|234
1622033440000|2021-05-26 12:50:40|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|290
1622033450000|2021-05-26 12:50:50|4312|4311.5|4312.5|4311.5|4313|4312.5|4311.5|4311|13058
1622033460000|2021-05-26 12:51:00|4312|4312|4312.5|4311.5|4312.5|4312|4312|4311.5|256
1622033470000|2021-05-26 12:51:10|4312||4312||4312.5||4312||592
1622033480000|2021-05-26 12:51:20|4311.5|4311|4311|4310.5|4311.5|4311|4310.5|4310|5482
1622033490000|2021-05-26 12:51:30|4310.5|4310|4310.5|4310|4311|4310.5|4310.5|4310|190
1622033500000|2021-05-26 12:51:40|4310|4309.5|4310.5|4310|4310.5|4310|4310|4309.5|2093
1622033520000|2021-05-26 12:52:00|4310|4309.5|4310.5|4309.5|4310.5|4310|4310|4309.5|527
1622033530000|2021-05-26 12:52:10|4311|4310|4310.5|4310|4311|4310.5|4310.5|4310|508
1622033540000|2021-05-26 12:52:20|||||||||489
1622033550000|2021-05-26 12:52:30|4311|4310.5|4311.5|4310.5|4311.5|4311|4311|4310.5|558
1622033560000|2021-05-26 12:52:40|4311||4311||4311||4311||142
1622033580000|2021-05-26 12:53:00|||||||||114
1622033590000|2021-05-26 12:53:10|||||||||267
1622033600000|2021-05-26 12:53:20|4311.5|4311|4311.5|4310.5|4311.5|4311|4311|4310.5|985
1622033610000|2021-05-26 12:53:30|4311|4311|4311.5|4310.5|4311.5|4311|4311|4310.5|315
1622033620000|2021-05-26 12:53:40|4311|4311|4311.5|4310.5|4311.5|4311|4311|4310.5|536
1622033630000|2021-05-26 12:53:50|4311||4311||4311||4311||25
1622033640000|2021-05-26 12:54:00|4311.5|4311|4310.5|4310|4311.5|4311|4310.5|4310|3360
1622033650000|2021-05-26 12:54:10|4310|4309.5|4310.5|4310|4310.5|4310|4310|4309.5|742
1622033660000|2021-05-26 12:54:20|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310.5|184
1622033670000|2021-05-26 12:54:30||4310||4310||4310||4310|0
1622033680000|2021-05-26 12:54:40|4310.5|4310.5|4310|4309.5|4310.5|4310.5|4310|4309.5|1746
1622033690000|2021-05-26 12:54:50|||||||||51
1622033700000|2021-05-26 12:55:00|||||||||84
1622033810000|2021-05-26 12:56:50|4310.5|4310|4311|4310.5|4311|4310.5|4310.5|4310|1509
1622033820000|2021-05-26 12:57:00|4310.5|4310|4311|4310.5|4311|4310.5|4310.5|4310|3557
1622033830000|2021-05-26 12:57:10|||||||||29
1622033840000|2021-05-26 12:57:20|||||||||100
1622033850000|2021-05-26 12:57:30|4310.5|4310|4310|4309.5|4310.5|4310|4310|4309.5|705
1622033860000|2021-05-26 12:57:40|4309.5|4309|4309.5|4308.5|4309.5|4309|4309|4308|706
1622033870000|2021-05-26 12:57:50||4309||4309||4309||4309|131
1622033880000|2021-05-26 12:58:00|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|222
1622033890000|2021-05-26 12:58:10|4309.5|4309|4310|4309.5|4310|4309.5|4309.5|4309|388
1622033900000|2021-05-26 12:58:20|4310.5|4310|4310|4309.5|4310.5|4310|4310|4309.5|157
1622033910000|2021-05-26 12:58:30|4310.5|4310|4310|4309.5|4310.5|4310|4310|4309.5|1472
1622033920000|2021-05-26 12:58:40|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|375
1622033950000|2021-05-26 12:59:10|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|1770
1622033960000|2021-05-26 12:59:20|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|426
1622033970000|2021-05-26 12:59:30|4311|4310.5|4311.5|4311|4311.5|4311|4311|4310.5|471
1622033980000|2021-05-26 12:59:40|4311|4310.5|4311.5|4311|4311.5|4311|4311|4310.5|175
1622034000000|2021-05-26 13:00:00|||||||||291
1622034030000|2021-05-26 13:00:30|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|503
1622034040000|2021-05-26 13:00:40|4311.5|4311|4311.5|4311|4312|4311.5|4311|4310.5|3751
1622034050000|2021-05-26 13:00:50|4312|4310.5|4311|4310.5|4312|4311|4311|4310.5|188
1622034080000|2021-05-26 13:01:20|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|1167
1622034090000|2021-05-26 13:01:30|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|0
1622034120000|2021-05-26 13:02:00|4310.5|4310|4310.5|4310|4310.5|4310|4310.5|4310|685
1622034140000|2021-05-26 13:02:20|4311|4310.5|4311|4310.5|4311.5|4311|4311|4310.5|1225
1622034150000|2021-05-26 13:02:30|||||||||75
1622034170000|2021-05-26 13:02:50|4311.5|4311|4311.5|4311|4311.5|4311|4311|4310.5|594
1622034190000|2021-05-26 13:03:10|4312|4311.5|4311.5|4311|4312|4311.5|4311.5|4311|184
1622034200000|2021-05-26 13:03:20|||||||||382
1622034210000|2021-05-26 13:03:30|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|48
1622034240000|2021-05-26 13:04:00|4312.5|4312|4312.5|4312|4312.5|4312|4312|4311.5|1555
1622034250000|2021-05-26 13:04:10|||||||||20
1622034280000|2021-05-26 13:04:40|||||||||1626
1622034290000|2021-05-26 13:04:50|4313|4312.5|4312|4311.5|4313|4312.5|4312|4311.5|4791
1622034300000|2021-05-26 13:05:00|||||||||80
1622034310000|2021-05-26 13:05:10|4312.5||4312.5||4312.5||4312.5||105
1622034320000|2021-05-26 13:05:20||4312||4312||4312||4312|1
1622034330000|2021-05-26 13:05:30|4313|4312.5|4311.5|4311|4313|4312.5|4311.5|4311|2904
1622034340000|2021-05-26 13:05:40|||||||||71
1622034360000|2021-05-26 13:06:00|4312|4311.5|4313.5|4312.5|4313.5|4312.5|4312|4311.5|2231
1622034370000|2021-05-26 13:06:10|4313|4312|4312.5|4312|4313|4312|4312.5|4312|480
1622034380000|2021-05-26 13:06:20|4313|4312.5|4313.5|4313|4314|4313|4313|4312.5|1962
1622034390000|2021-05-26 13:06:30|4314|4313.5|4314|4313|4314|4313.5|4313.5|4313|3361
1622034400000|2021-05-26 13:06:40|4313.5||4313.5||4313.5||4313.5||535
1622034410000|2021-05-26 13:06:50|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|834
1622034420000|2021-05-26 13:07:00|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|1485
1622034430000|2021-05-26 13:07:10|||||||||674
1622034440000|2021-05-26 13:07:20|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|98
1622034480000|2021-05-26 13:08:00|||||||||21
1622034490000|2021-05-26 13:08:10|4312.5|4312|4312|4311.5|4312.5|4312|4312|4311.5|359
1622034500000|2021-05-26 13:08:20|4312.5|4312|4313|4312.5|4313|4312.5|4312.5|4312|158
1622034510000|2021-05-26 13:08:30|4313.5||4313.5||4313.5||4313.5||0
1622034520000|2021-05-26 13:08:40|4313|4313|4313|4312.5|4313.5|4313|4313|4312.5|106
1622034530000|2021-05-26 13:08:50|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|1904
1622034540000|2021-05-26 13:09:00|4312|4311.5|4311.5|4310.5|4312|4311.5|4311.5|4310.5|640
1622034550000|2021-05-26 13:09:10||4311||4311||4311||4311|245
1622034560000|2021-05-26 13:09:20|4312|4311.5|4311.5|4311|4312|4311.5|4311.5|4311|398
1622034590000|2021-05-26 13:09:50|||||||||180
1622034610000|2021-05-26 13:10:10|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|849
1622034620000|2021-05-26 13:10:20|4311.5|4311|4312|4311.5|4312|4311.5|4311.5|4311|202
1622034630000|2021-05-26 13:10:30|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|202
1622034640000|2021-05-26 13:10:40|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|132
1622034710000|2021-05-26 13:11:50|4312.5|4312|4312.5|4312|4312.5|4312|4312|4311.5|1442
1622034720000|2021-05-26 13:12:00|||||||||58
1622034740000|2021-05-26 13:12:20|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|1487
1622034760000|2021-05-26 13:12:40|4312.5|4312|4312|4311.5|4312.5|4312|4312|4311.5|1977
1622034780000|2021-05-26 13:13:00|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4311.5|492
1622034810000|2021-05-26 13:13:30|4313|4312.5|4312.5|4312|4313|4312.5|4312.5|4312|538
1622034830000|2021-05-26 13:13:50|||||||||58
1622034850000|2021-05-26 13:14:10|4313|4312.5|4313.5|4313|4313.5|4313|4313|4312.5|792
1622034860000|2021-05-26 13:14:20|4313|4312.5|4313.5|4313|4313.5|4313|4313|4312.5|371
1622034870000|2021-05-26 13:14:30|4314|4313.5|4314.5|4314|4314.5|4314|4314|4313.5|81
1622034890000|2021-05-26 13:14:50|4315.5|4314.5|4315|4314.5|4315.5|4315|4314.5|4314|9539
1622034900000|2021-05-26 13:15:00|||||||||411
1622034910000|2021-05-26 13:15:10|4315.5|4315|4317|4316.5|4317|4316.5|4315.5|4315|1605
1622034920000|2021-05-26 13:15:20|4317.5|4317|4317.5|4317|4317.5|4317|4317.5|4317|1581
1622034930000|2021-05-26 13:15:30|||||||||146
1622034940000|2021-05-26 13:15:40|4318|4317.5|4318|4317.5|4318|4317.5|4317.5|4317|1775
1622034950000|2021-05-26 13:15:50|4318.5|4318|4318.5|4318|4318.5|4318|4318.5|4318|431
1622034960000|2021-05-26 13:16:00|4319|4318.5|4317.5|4317|4319|4318.5|4317.5|4317|4511
1622034980000|2021-05-26 13:16:20|4317|4316.5|4317|4316.5|4317|4316.5|4316.5|4316|3425
1622034990000|2021-05-26 13:16:30|4316.5|4316|4316|4315|4316.5|4316|4316|4315|1112
1622035010000|2021-05-26 13:16:50|4315.5|4315.5|4316|4315.5|4316|4315.5|4315.5|4315.5|771
1622035020000|2021-05-26 13:17:00|||||||||12
1622035030000|2021-05-26 13:17:10|4316.5|4316|4316.5|4315.5|4316.5|4316|4316.5|4315.5|531
1622035040000|2021-05-26 13:17:20|4316|4316|4316|4315.5|4316|4316|4316|4315.5|89
1622035050000|2021-05-26 13:17:30|4316.5|4316|4316.5|4316|4317|4316.5|4316.5|4316|1323
1622035060000|2021-05-26 13:17:40|4316|4315.5|4315.5|4315|4316|4315.5|4315.5|4315|1455
1622035090000|2021-05-26 13:18:10|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315|637
1622035110000|2021-05-26 13:18:30|4316.5|4316|4316|4315.5|4317|4316|4316|4315.5|545
1622035120000|2021-05-26 13:18:40|4315.5|4315|4315.5|4315|4315.5|4315|4315.5|4315|1263
1622035140000|2021-05-26 13:19:00|4316|4315.5|4316.5|4315.5|4316.5|4316|4315.5|4315|2873
1622035150000|2021-05-26 13:19:10|4316|4316|4316.5|4316|4316.5|4316|4316|4316|1
1622035160000|2021-05-26 13:19:20|4317||4317||4317||4317||23
1622035170000|2021-05-26 13:19:30|4316.5|4315.5|4316.5|4315.5|4316.5|4316|4316|4315|1620
1622035180000|2021-05-26 13:19:40|4317|4316|4316.5|4316|4317|4316.5|4316.5|4315.5|1589
1622035190000|2021-05-26 13:19:50|4316|4315.5|4315.5|4315|4316|4315.5|4315.5|4315|2544
1622035200000|2021-05-26 13:20:00|4316|4315.5|4316|4315|4316|4315.5|4316|4315|431
1622035210000|2021-05-26 13:20:10|4315.5||4315.5||4315.5||4315.5||0
1622035220000|2021-05-26 13:20:20|||||||||125
1622035240000|2021-05-26 13:20:40|4315|4314.5|4315.5|4315|4315.5|4315|4315|4314.5|2585
1622035250000|2021-05-26 13:20:50|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|275
1622035260000|2021-05-26 13:21:00|4316.5|4316|4316.5|4316|4316.5|4316|4316.5|4315.5|367
1622035270000|2021-05-26 13:21:10|||||||||1196
1622035280000|2021-05-26 13:21:20|||||||||304
1622035290000|2021-05-26 13:21:30|4317|4316.5|4317|4316|4317|4316.5|4316.5|4316|487
1622035300000|2021-05-26 13:21:40||4316.5||4316.5||4316.5||4316.5|0
1622035310000|2021-05-26 13:21:50|4316.5|4316|4316.5|4316|4316.5|4316|4316.5|4316|379
1622035320000|2021-05-26 13:22:00|4317|4316.5|4317|4316.5|4317|4316.5|4317|4316.5|327
1622035330000|2021-05-26 13:22:10|||||||||44
1622035340000|2021-05-26 13:22:20|4317.5|4317|4317.5|4317|4317.5|4317|4317.5|4317|165
1622035350000|2021-05-26 13:22:30|4318|4317.5|4318.5|4318|4318.5|4318|4318|4317.5|791
1622035360000|2021-05-26 13:22:40|4318|4317.5|4318|4317.5|4318.5|4318|4318|4317.5|903
1622035370000|2021-05-26 13:22:50|4318.5|4318|4318.5|4318|4318.5|4318|4318.5|4318|182
1622035380000|2021-05-26 13:23:00|4319|4318.5|4319.5|4319|4320|4319|4319|4318.5|942
1622035390000|2021-05-26 13:23:10|4319|4318.5|4320.5|4320|4320.5|4320|4319|4318.5|1272
1622035400000|2021-05-26 13:23:20|||||||||936
1622035410000|2021-05-26 13:23:30|4321|4320.5|4320.5|4320|4321|4320.5|4320.5|4320|376
1622035420000|2021-05-26 13:23:40|4321|4320.5|4321.5|4320.5|4321.5|4320.5|4321|4320.5|43
1622035430000|2021-05-26 13:23:50|4321|4321|4321.5|4320.5|4321.5|4321|4321|4320.5|381
1622035440000|2021-05-26 13:24:00|4322|4321|4322|4321|4322|4321.5|4321.5|4321|3067
1622035450000|2021-05-26 13:24:10|4321.5||4321.5||4321.5||4321.5||300
1622035460000|2021-05-26 13:24:20|4321|4320.5|4320.5|4319.5|4321|4320.5|4320.5|4319.5|1638
1622035470000|2021-05-26 13:24:30|4320|4319|4320|4319|4320|4319.5|4319.5|4319|656
1622035480000|2021-05-26 13:24:40||4319.5||4319.5||4319.5||4319.5|57
1622035490000|2021-05-26 13:24:50|4319.5|4319|4319.5|4319|4319.5|4319|4319.5|4319|169
1622035520000|2021-05-26 13:25:20|||||||||100
1622035530000|2021-05-26 13:25:30|||||||||70
1622035540000|2021-05-26 13:25:40|4320|4319.5|4320|4319|4320|4319.5|4319.5|4319|447
1622035550000|2021-05-26 13:25:50|4319.5|4318.5|4319.5|4319|4319.5|4319|4319|4318|2207
1622035560000|2021-05-26 13:26:00|4320|4319.5|4319.5|4319|4320|4319.5|4319.5|4319|610
1622035570000|2021-05-26 13:26:10|4320|4319.5|4320|4319.5|4320|4319.5|4320|4319.5|119
1622035580000|2021-05-26 13:26:20|4320.5|4320|4320.5|4320|4320.5|4320|4320.5|4320|1338
1622035610000|2021-05-26 13:26:50|||||||||553
1622035620000|2021-05-26 13:27:00|4320|4319.5|4320|4319.5|4320|4319.5|4320|4319.5|2488
1622035640000|2021-05-26 13:27:20|4320.5|4320|4320.5|4320|4320.5|4320|4320.5|4320|901
1622035650000|2021-05-26 13:27:30|4321|4320.5|4321|4320.5|4321|4320.5|4321|4320.5|221
1622035660000|2021-05-26 13:27:40|||||||||139
1622035670000|2021-05-26 13:27:50|4321.5|4321|4321.5|4321|4321.5|4321|4321|4320.5|1092
1622035680000|2021-05-26 13:28:00|4322|4321.5|4322|4321.5|4322|4321.5|4321.5|4321|605
1622035690000|2021-05-26 13:28:10|4322.5|4322|4323|4322.5|4323|4322.5|4322.5|4322|772
1622035700000|2021-05-26 13:28:20|4323.5|4323|4323|4322.5|4323.5|4323|4322.5|4322|3878
1622035710000|2021-05-26 13:28:30|4322.5|4322|4323|4322.5|4323|4322.5|4322.5|4322|268
1622035720000|2021-05-26 13:28:40|4323.5|4323|4323.5|4323|4324|4323.5|4323.5|4323|436
1622035740000|2021-05-26 13:29:00|4323|4322.5|4322.5|4321.5|4323.5|4323|4322.5|4321.5|4118
1622035750000|2021-05-26 13:29:10|4322|4322|4322.5|4322|4322.5|4322|4322|4322|866
1622035760000|2021-05-26 13:29:20|4323|4322.5|4323.5|4323|4323.5|4323|4323|4322.5|817
1622035770000|2021-05-26 13:29:30|4323|4322.5|4323|4322.5|4323|4322.5|4323|4322.5|455
1622035780000|2021-05-26 13:29:40|4323.5|4323|4323.5|4322.5|4323.5|4323|4323|4322.5|630
1622035790000|2021-05-26 13:29:50|4323|4322|4320.5|4319.5|4323|4322|4320|4319|11171
1622035800000|2021-05-26 13:30:00|4320|4318.5|4318|4317|4320|4318.5|4316.5|4315.5|9619
1622035810000|2021-05-26 13:30:10|4318.5|4317.5|4319|4318|4319|4318|4318.5|4317.5|1764
1622035820000|2021-05-26 13:30:20|||||||||50
1622035830000|2021-05-26 13:30:30|4318.5|4317.5|4319|4318|4319|4318.5|4318|4317.5|2503
1622035840000|2021-05-26 13:30:40||4318.5||4318.5||4318.5||4318.5|19
1622035850000|2021-05-26 13:30:50|4319.5|4319|4319.5|4318.5|4319.5|4319|4318.5|4318|4695
1622035860000|2021-05-26 13:31:00|4319|4319|4319.5|4318.5|4319.5|4319|4319|4318.5|539
1622035870000|2021-05-26 13:31:10|4319|4319|4319.5|4318.5|4319.5|4319|4319|4318.5|50
1622035880000|2021-05-26 13:31:20|4319|4319|4319.5|4319|4319.5|4319|4319|4319|325
1622035890000|2021-05-26 13:31:30|4320|4319.5|4320|4319|4320|4319.5|4319|4318.5|7233
1622035900000|2021-05-26 13:31:40|4319.5||4319.5||4319.5||4319.5||0
1622035910000|2021-05-26 13:31:50|4319|4318.5|4319|4318.5|4319.5|4318.5|4319|4318.5|871
1622035920000|2021-05-26 13:32:00|4319.5|4319|4319.5|4319|4320|4319|4319|4318.5|3351
1622035930000|2021-05-26 13:32:10|4320|4319.5|4320.5|4320|4321|4320|4319.5|4319|3733
1622035940000|2021-05-26 13:32:20|4320|4319.5|4320.5|4320|4321|4320.5|4320|4319.5|835
1622035950000|2021-05-26 13:32:30|4321|4320.5|4321|4320.5|4321|4320.5|4320.5|4320.5|299
1622035960000|2021-05-26 13:32:40|4321.5|4321|4322|4321.5|4322|4321.5|4321|4320.5|1173
1622035970000|2021-05-26 13:32:50|4322.5|4322|4322.5|4322|4322.5|4322|4322|4321.5|3127
1622035980000|2021-05-26 13:33:00|4323|4322.5|4321.5|4321|4323.5|4323|4321.5|4320.5|5223
1622035990000|2021-05-26 13:33:10|4322|4321.5|4321|4320.5|4323|4322.5|4320|4319.5|6207
1622036000000|2021-05-26 13:33:20|4321.5|4321|4321.5|4320.5|4321.5|4321|4321|4320.5|188
1622036010000|2021-05-26 13:33:30|4321|4320|4320.5|4320|4321.5|4320|4320.5|4320|130
1622036020000|2021-05-26 13:33:40|4321|4320.5|4321|4320|4322|4321|4320.5|4320|3537
1622036030000|2021-05-26 13:33:50|4320.5|4319.5|4320|4319.5|4321|4320|4320|4319.5|3445
1622036040000|2021-05-26 13:34:00|4320.5|4320|4319|4318|4320.5|4320|4318.5|4318|5518
1622036050000|2021-05-26 13:34:10|4319.5|4318.5|4319.5|4318.5|4319.5|4318.5|4319.5|4318.5|35
1622036060000|2021-05-26 13:34:20|4320|4319|4318|4317|4320|4319|4317.5|4317|6156
1622036070000|2021-05-26 13:34:30|4317.5|4316.5|4317|4316|4318|4317|4316|4315.5|1264
1622036080000|2021-05-26 13:34:40|4316.5|4315.5|4316|4315|4316.5|4315.5|4316|4315|195
1622036090000|2021-05-26 13:34:50|4316.5|4315.5|4315.5|4315|4317|4316.5|4315.5|4315|1803
1622036100000|2021-05-26 13:35:00|4316|4315.5|4316|4315.5|4316.5|4315.5|4315|4314|3809
1622036110000|2021-05-26 13:35:10|4316.5|4315|4315.5|4315|4316.5|4315.5|4315.5|4315|3388
1622036120000|2021-05-26 13:35:20|4316|4315.5|4315.5|4315|4316.5|4316|4315.5|4315|1946
1622036130000|2021-05-26 13:35:30|4315|4314.5|4315|4314.5|4315.5|4315|4314.5|4314|3739
1622036140000|2021-05-26 13:35:40|4315.5|4315|4315.5|4315|4316|4315.5|4315.5|4315|1888
1622036150000|2021-05-26 13:35:50|4316|4315.5|4315.5|4315|4316|4315.5|4315.5|4314.5|4141
1622036160000|2021-05-26 13:36:00|4315|4314.5|4315|4314.5|4315.5|4314.5|4315|4314.5|1556
1622036170000|2021-05-26 13:36:10|4314.5|4314|4314.5|4313.5|4314.5|4314|4313.5|4313|1614
1622036180000|2021-05-26 13:36:20|4314|4314|4314|4313.5|4314.5|4314|4313.5|4313|816
1622036190000|2021-05-26 13:36:30|4314.5|4314|4315|4314|4315|4314.5|4314.5|4314|566
1622036200000|2021-05-26 13:36:40|4315.5|4314.5|4314.5|4314|4315.5|4315|4314.5|4314|1990
1622036210000|2021-05-26 13:36:50|4314|4313.5|4313|4312.5|4314|4313.5|4313|4312|2001
1622036220000|2021-05-26 13:37:00|4312.5|4312|4313.5|4312.5|4313.5|4313|4312.5|4312|2480
1622036230000|2021-05-26 13:37:10|4313||4313.5||4313.5||4313||749
1622036240000|2021-05-26 13:37:20|4313|4312|4312|4311|4313.5|4312|4312|4311|2012
1622036250000|2021-05-26 13:37:30|4311.5|4310.5|4312|4311.5|4313|4312|4311.5|4310.5|2194
1622036260000|2021-05-26 13:37:40|4311.5|4311|4311.5|4311|4311.5|4311|4311|4310.5|716
1622036270000|2021-05-26 13:37:50|4312|4311.5|4312.5|4312|4312.5|4312|4312|4311.5|594
1622036280000|2021-05-26 13:38:00|4312|4311.5|4311.5|4310.5|4313|4312|4311|4310.5|2788
1622036290000|2021-05-26 13:38:10|4311|4310|4311|4310|4311|4310|4310.5|4310|1016
1622036300000|2021-05-26 13:38:20|4310.5|4309.5|4310|4309|4311|4310|4309.5|4309|707
1622036310000|2021-05-26 13:38:30|4309.5|4309.5|4310|4309|4310|4309.5|4309.5|4309|731
1622036320000|2021-05-26 13:38:40|4309.5|4308.5|4309|4308.5|4310|4309|4309|4308.5|1034
1622036330000|2021-05-26 13:38:50|4308.5|4308|4308.5|4308|4309.5|4309|4308.5|4307.5|2116
1622036340000|2021-05-26 13:39:00|4308|4307|4308|4307|4308|4307.5|4307.5|4307|489
1622036350000|2021-05-26 13:39:10|4308.5|4307.5|4308.5|4308|4309|4308.5|4308.5|4307.5|836
1622036360000|2021-05-26 13:39:20|4309|4308.5|4308|4307.5|4309|4308.5|4308|4307.5|890
1622036370000|2021-05-26 13:39:30|4308.5|4308|4308.5|4307.5|4309|4308|4308.5|4307.5|25
1622036380000|2021-05-26 13:39:40|4309|4308|4310.5|4309.5|4310.5|4309.5|4308.5|4308|366
1622036390000|2021-05-26 13:39:50|4311|4310|4310.5|4310|4311|4310|4310.5|4309.5|0
1622036400000|2021-05-26 13:40:00|4311|4310.5|4312|4311|4312|4311.5|4311|4310.5|639
1622036410000|2021-05-26 13:40:10||4311.5||4311.5||4311.5||4311.5|69
1622036420000|2021-05-26 13:40:20|4311.5|4311|4311.5|4310.5|4312|4311.5|4311|4310.5|2405
1622036430000|2021-05-26 13:40:30|4312|4311|4312|4311|4312|4311|4312|4311|62
1622036440000|2021-05-26 13:40:40|4312.5|4311.5|4312|4311|4313|4312.5|4311|4310.5|1822
1622036450000|2021-05-26 13:40:50|4311.5|4311.5|4312|4311|4312|4311.5|4311.5|4311|194
1622036460000|2021-05-26 13:41:00|4311.5|4311.5|4312.5|4311.5|4312.5|4312|4311.5|4311|118
1622036470000|2021-05-26 13:41:10|4313|4312|4314|4313.5|4314|4313.5|4313|4312|634
1622036480000|2021-05-26 13:41:20|4313.5|4313|4313.5|4313|4314|4313|4313|4312.5|1705
1622036490000|2021-05-26 13:41:30|4313|4312.5|4313|4312.5|4313.5|4313|4312|4311.5|3924
1622036500000|2021-05-26 13:41:40|4312.5|4312|4313.5|4312.5|4313.5|4313|4312.5|4312|1096
1622036510000|2021-05-26 13:41:50|4314|4313|4314|4313.5|4314|4313.5|4314|4313|73
1622036520000|2021-05-26 13:42:00|4313.5|4313|4314|4313|4314|4313|4313.5|4313|212
1622036530000|2021-05-26 13:42:10|4313.5||4313.5||4313.5||4313.5||350
1622036540000|2021-05-26 13:42:20|4314|4313.5|4314|4313.5|4314|4313.5|4314|4313.5|440
1622036550000|2021-05-26 13:42:30|4314.5|4314|4315|4314|4315.5|4314.5|4314|4313.5|1513
1622036560000|2021-05-26 13:42:40|4315.5|4314.5|4315|4314.5|4315.5|4314.5|4315|4314.5|1065
1622036570000|2021-05-26 13:42:50|4314.5|4314|4313.5|4312.5|4314.5|4314|4313|4312.5|4186
1622036580000|2021-05-26 13:43:00|4313|4312|4312.5|4311.5|4313.5|4312|4312.5|4311.5|600
1622036590000|2021-05-26 13:43:10|4312|4312|4313.5|4312.5|4313.5|4312.5|4312|4312|1054
1622036600000|2021-05-26 13:43:20|4313|4312|4313.5|4312.5|4313.5|4312.5|4312.5|4312|775
1622036610000|2021-05-26 13:43:30|4313|4312|4313|4312|4313|4312.5|4312.5|4312|1
1622036620000|2021-05-26 13:43:40|4312.5||4312.5||4313||4312.5||2
1622036630000|2021-05-26 13:43:50|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|309
1622036640000|2021-05-26 13:44:00|4312.5|4312|4313|4312.5|4313|4312.5|4312.5|4312|909
1622036650000|2021-05-26 13:44:10|4312.5|4312|4313.5|4312.5|4313.5|4313|4312.5|4312|3231
1622036660000|2021-05-26 13:44:20|4313|4312|4313|4312.5|4313|4312.5|4312.5|4312|2017
1622036670000|2021-05-26 13:44:30|4313.5|4313|4313.5|4313|4313.5|4313|4313.5|4313|245
1622036680000|2021-05-26 13:44:40|4313|4312.5|4313.5|4312.5|4314|4313.5|4313|4312.5|2486
1622036690000|2021-05-26 13:44:50|4313|4312|4313|4312.5|4313|4312.5|4312.5|4312|1859
1622036700000|2021-05-26 13:45:00|4313.5|4313|4314|4313|4314|4313.5|4313|4312.5|2388
1622036710000|2021-05-26 13:45:10|4314.5|4313.5|4314.5|4314|4314.5|4314|4314|4313.5|44
1622036720000|2021-05-26 13:45:20|4314|4313.5|4313.5|4313|4314|4313.5|4313.5|4313|795
1622036730000|2021-05-26 13:45:30|4314|4313.5|4314.5|4313.5|4314.5|4313.5|4314|4313|740
1622036740000|2021-05-26 13:45:40|4314|4313|4313.5|4312.5|4314|4313|4313.5|4312.5|1475
1622036750000|2021-05-26 13:45:50|4313|4312|4312.5|4312|4313|4312|4312|4311.5|1114
1622036760000|2021-05-26 13:46:00|4312|4311.5|4312|4311.5|4312.5|4312|4311.5|4311|767
1622036770000|2021-05-26 13:46:10|4311.5|4311|4311.5|4310.5|4312|4311.5|4311|4310.5|1101
1622036780000|2021-05-26 13:46:20|4311|4310|4310|4309.5|4311|4310|4309.5|4309|2449
1622036790000|2021-05-26 13:46:30|4310.5|4310|4310|4309.5|4310.5|4310|4310|4309.5|39
1622036810000|2021-05-26 13:46:50|4309.5|4309|4308|4307.5|4309.5|4309|4308|4307.5|2508
1622036820000|2021-05-26 13:47:00|4307.5|4307|4307|4306.5|4308|4307|4307|4306.5|816
1622036830000|2021-05-26 13:47:10|4306.5|4306|4308|4307.5|4308|4307.5|4306.5|4306|2173
1622036840000|2021-05-26 13:47:20|4307.5|4307|4308|4307|4308|4307.5|4307.5|4307|125
1622036850000|2021-05-26 13:47:30|4307.5|4307.5|4308|4307.5|4308|4307.5|4307.5|4307.5|239
1622036860000|2021-05-26 13:47:40|||||||||219
1622036870000|2021-05-26 13:47:50|4307.5|4307|4308|4307.5|4308|4307.5|4307.5|4307|458
1622036880000|2021-05-26 13:48:00|4308.5|4307|4308.5|4307.5|4308.5|4308|4308.5|4307|268
1622036890000|2021-05-26 13:48:10|4308||4308.5||4308.5||4308||227
1622036900000|2021-05-26 13:48:20|4308|4308|4308.5|4308|4308.5|4308|4308|4307.5|1306
1622036910000|2021-05-26 13:48:30|4308|4307.5|4308|4307.5|4308.5|4307.5|4308|4307.5|100
1622036920000|2021-05-26 13:48:40|4308.5|4308.5|4309|4308|4309.5|4308.5|4308|4307.5|3831
1622036930000|2021-05-26 13:48:50|4308.5|4308.5|4308.5|4308|4308.5|4308.5|4308|4307.5|1112
1622036940000|2021-05-26 13:49:00|4309|4308.5|4309|4308.5|4309|4308.5|4309|4308.5|116
1622036950000|2021-05-26 13:49:10|||||||||5
1622036960000|2021-05-26 13:49:20|||||||||100
1622036970000|2021-05-26 13:49:30|4309.5|4309|4310.5|4310|4310.5|4310|4309.5|4308.5|1790
1622036980000|2021-05-26 13:49:40|4311|4310.5|4311|4310.5|4311|4310.5|4310.5|4310|327
1622036990000|2021-05-26 13:49:50|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|585
1622037000000|2021-05-26 13:50:00|4312|4311.5|4312|4311|4312|4311.5|4311.5|4311|1358
1622037010000|2021-05-26 13:50:10|4311.5|4310.5|4311.5|4310.5|4312|4311|4311|4310.5|4831
1622037020000|2021-05-26 13:50:20|4311|4311|4311.5|4311|4311.5|4311|4311|4311|1009
1622037030000|2021-05-26 13:50:30|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|39
1622037040000|2021-05-26 13:50:40|4311.5|4311|4312|4311.5|4312|4311.5|4311.5|4311|557
1622037050000|2021-05-26 13:50:50|4311.5|4311|4311.5|4311|4311.5|4311|4311.5|4311|100
1622037060000|2021-05-26 13:51:00|4312|4311.5|4310.5|4309.5|4312|4311.5|4310.5|4309.5|3432
1622037070000|2021-05-26 13:51:10|4310|4309|4310|4309.5|4310.5|4310|4309.5|4309|429
1622037080000|2021-05-26 13:51:20|4309.5|4309|4310.5|4310|4311|4310.5|4309.5|4309|3640
1622037090000|2021-05-26 13:51:30|4311|4310.5|4312|4311|4312|4311|4310.5|4310|410
1622037100000|2021-05-26 13:51:40|4312.5|4311.5|4312.5|4312|4312.5|4312|4312|4311.5|451
1622037110000|2021-05-26 13:51:50|4313|4311.5|4313|4312|4313|4312.5|4312.5|4311.5|276
1622037120000|2021-05-26 13:52:00|4312.5||4313||4313||4312.5||0
1622037130000|2021-05-26 13:52:10|4313.5|4312.5|4313|4312.5|4313.5|4313|4312.5|4312|382
1622037150000|2021-05-26 13:52:30|4313.5|4313|4313.5|4313|4313.5|4313|4313|4312.5|474
1622037160000|2021-05-26 13:52:40|4314|4313.5|4314|4313|4314|4313.5|4314|4313|470
1622037170000|2021-05-26 13:52:50|4314.5|4313.5|4314.5|4314|4314.5|4314|4314|4313.5|689
1622037180000|2021-05-26 13:53:00|4315|4314.5|4314.5|4314|4315|4314.5|4314.5|4314|2290
1622037190000|2021-05-26 13:53:10|||||||||96
1622037200000|2021-05-26 13:53:20|4315|4314.5|4314|4313.5|4315|4314.5|4314|4313.5|2264
1622037210000|2021-05-26 13:53:30|4314.5|4313|4314|4313|4314.5|4313|4313.5|4313|2403
1622037220000|2021-05-26 13:53:40||4313.5||4313||4313.5||4313|518
1622037230000|2021-05-26 13:53:50||4313.5||4313||4313.5||4313|20
1622037240000|2021-05-26 13:54:00|4313.5|4312.5|4312.5|4311.5|4313.5|4312.5|4312.5|4311.5|1619
1622037250000|2021-05-26 13:54:10|4312|4311|4311|4310.5|4312.5|4311|4311|4310.5|686
1622037260000|2021-05-26 13:54:20|4310.5|4310|4310.5|4310|4311|4310.5|4310.5|4310|631
1622037270000|2021-05-26 13:54:30|4311|4310.5|4310.5|4310|4311.5|4311|4310.5|4310|854
1622037280000|2021-05-26 13:54:40|4311|4310.5|4311.5|4311|4311.5|4311|4311|4310.5|826
1622037290000|2021-05-26 13:54:50|4312|4311.5|4311.5|4311|4312|4311.5|4311.5|4311|30
1622037300000|2021-05-26 13:55:00|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|12
1622037310000|2021-05-26 13:55:10|4312.5|4312|4312.5|4312|4313|4312|4312|4311.5|333
1622037320000|2021-05-26 13:55:20|4313|4312.5|4313|4312.5|4313.5|4312.5|4313|4312|1336
1622037330000|2021-05-26 13:55:30|4313.5|4313|4313|4312.5|4313.5|4313|4313|4312.5|586
1622037340000|2021-05-26 13:55:40|4313.5|4313|4313.5|4313|4313.5|4313|4313.5|4313|89
1622037350000|2021-05-26 13:55:50|4313|4312.5|4313.5|4313|4313.5|4313|4313|4312.5|731
1622037360000|2021-05-26 13:56:00|4314|4313.5|4313.5|4313|4314|4313.5|4313.5|4313|404
1622037370000|2021-05-26 13:56:10|4313|4312.5|4313|4312.5|4313.5|4313|4313|4312.5|1264
1622037380000|2021-05-26 13:56:20|4313.5|4313|4313.5|4313|4313.5|4313|4313.5|4312.5|2832
1622037390000|2021-05-26 13:56:30|4313|4312.5|4313.5|4313|4314|4313|4313|4312.5|1627
1622037400000|2021-05-26 13:56:40|4314|4313.5|4313.5|4313|4314|4313.5|4313.5|4313|211
1622037410000|2021-05-26 13:56:50|4314|4313.5|4314.5|4314|4314.5|4314|4314|4313.5|1353
1622037420000|2021-05-26 13:57:00|4314|4313.5|4313|4312.5|4314.5|4314|4313|4312.5|3176
1622037430000|2021-05-26 13:57:10|4313.5|4313|4313.5|4313|4313.5|4313|4313.5|4312.5|711
1622037440000|2021-05-26 13:57:20|4314|4313.5|4314.5|4313.5|4314.5|4314|4314|4313.5|144
1622037450000|2021-05-26 13:57:30|4314|4313|4313.5|4313|4314|4313|4313.5|4313|816
1622037460000|2021-05-26 13:57:40|4314|4313.5|4314.5|4313.5|4314.5|4314|4314|4313.5|1855
1622037470000|2021-05-26 13:57:50|4315|4314|4315|4314.5|4315.5|4315|4315|4313.5|538
1622037480000|2021-05-26 13:58:00|4315.5|4315|4315|4314.5|4315.5|4315|4315|4314.5|403
1622037490000|2021-05-26 13:58:10|4315.5|4314|4314.5|4314|4315.5|4314|4314.5|4313.5|1753
1622037500000|2021-05-26 13:58:20|4315|4313.5|4315|4314.5|4315.5|4314.5|4315|4313.5|1241
1622037510000|2021-05-26 13:58:30|4315.5||4315||4315.5||4315||0
1622037520000|2021-05-26 13:58:40|4314.5|4314|4315|4314.5|4315|4314.5|4314.5|4314|1393
1622037530000|2021-05-26 13:58:50|4315.5|4315|4315.5|4314.5|4315.5|4315|4315|4314.5|272
1622037540000|2021-05-26 13:59:00|4315|4315|4316|4315.5|4316.5|4315.5|4315|4314.5|1000
1622037550000|2021-05-26 13:59:10|4316.5|4316|4317|4316.5|4317.5|4316.5|4316.5|4316|714
1622037560000|2021-05-26 13:59:20|4317.5|4317|4317|4316.5|4318|4317.5|4316.5|4316|3221
1622037570000|2021-05-26 13:59:30|4317.5|4317|4318.5|4318|4318.5|4318|4317.5|4317|3248
1622037580000|2021-05-26 13:59:40|4318|4317.5|4319|4318.5|4319.5|4319|4318|4317.5|2940
1622037590000|2021-05-26 13:59:50|4319.5|4319|4320|4319.5|4320|4319.5|4319.5|4319|1898
1622037600000|2021-05-26 14:00:00|4319.5|4319|4320|4319|4320.5|4320|4319.5|4319|3861
1622037610000|2021-05-26 14:00:10|4320.5|4319.5|4319.5|4319|4320.5|4319.5|4319.5|4319|149
1622037620000|2021-05-26 14:00:20|4320|4319.5|4320|4319|4320|4319.5|4319.5|4319|941
1622037630000|2021-05-26 14:00:30|4320.5|4319.5|4320.5|4320|4321|4320.5|4320.5|4319.5|1305
1622037640000|2021-05-26 14:00:40|4320|4319.5|4320|4319.5|4321|4320.5|4320|4319.5|4693
1622037650000|2021-05-26 14:00:50|4320.5|4320|4320|4319|4320.5|4320|4319.5|4319|1574
1622037660000|2021-05-26 14:01:00|4319.5|4319.5|4320|4319.5|4320|4319.5|4319.5|4319|1172
1622037670000|2021-05-26 14:01:10|4320.5|4320|4321|4320|4321|4320.5|4320|4319.5|1913
1622037680000|2021-05-26 14:01:20|4320.5||4320.5||4320.5||4320.5||0
1622037690000|2021-05-26 14:01:30|4320|4319.5|4320.5|4319.5|4320.5|4320|4320|4319.5|2019
1622037700000|2021-05-26 14:01:40|4320|4320|4319.5|4319|4320|4320|4319|4318.5|1720
1622037710000|2021-05-26 14:01:50|4319|4318.5|4319.5|4319|4319.5|4319|4319|4318.5|339
1622037720000|2021-05-26 14:02:00|4320|4319.5|4320|4319|4320|4319.5|4319.5|4318.5|683
1622037730000|2021-05-26 14:02:10|4319.5|4319.5|4320.5|4320|4321|4320|4319.5|4319|1091
1622037740000|2021-05-26 14:02:20|4321|4320.5|4320.5|4319.5|4321|4320.5|4320|4319.5|1243
1622037750000|2021-05-26 14:02:30|4320|4319|4320|4319|4320|4319.5|4319.5|4319|2204
1622037760000|2021-05-26 14:02:40|4319.5|4319.5|4320.5|4319.5|4321|4320|4319.5|4319|700
1622037770000|2021-05-26 14:02:50|4321|4320|4321|4320|4321|4320|4320.5|4320|0
1622037780000|2021-05-26 14:03:00|4320.5||4320.5||4321||4320.5||0
1622037790000|2021-05-26 14:03:10|4320|4319.5|4319.5|4318.5|4320|4319.5|4319|4318.5|2581
1622037810000|2021-05-26 14:03:30||4319||4319||4319||4319|1
1622037820000|2021-05-26 14:03:40|4320|4319.5|4319.5|4319|4320|4319.5|4319|4318.5|2536
1622037830000|2021-05-26 14:03:50|4319|4318.5|4319.5|4318.5|4319.5|4319|4319|4318.5|1757
1622037840000|2021-05-26 14:04:00|4320|4319|4320.5|4319.5|4320.5|4319.5|4320|4319|568
1622037850000|2021-05-26 14:04:10|4321|4320|4320.5|4320|4321|4320|4320.5|4320|1026
1622037860000|2021-05-26 14:04:20|4321|4320.5|4320.5|4320|4321|4320.5|4320.5|4320|451
1622037870000|2021-05-26 14:04:30|4320|4319.5|4320.5|4320|4320.5|4320|4320|4319.5|2422
1622037880000|2021-05-26 14:04:40||4319.5||4319.5||4319.5||4319.5|0
1622037890000|2021-05-26 14:04:50|4321|4320|4320.5|4319.5|4321|4320.5|4320.5|4319.5|1848
1622037900000|2021-05-26 14:05:00|4320|4319|4319|4318.5|4320.5|4319|4319|4318.5|2314
1622037910000|2021-05-26 14:05:10|4318.5|4318|4317|4316|4319|4318.5|4316.5|4316|4037
1622037920000|2021-05-26 14:05:20|4317.5|4316.5|4317.5|4316.5|4317.5|4317|4317|4316|60
1622037930000|2021-05-26 14:05:30|4317|4316|4316|4315.5|4317|4316|4316|4315.5|878
1622037940000|2021-05-26 14:05:40|4316.5|4316|4316.5|4315.5|4316.5|4316|4316|4315|825
1622037950000|2021-05-26 14:05:50|4316|4316|4317.5|4317|4318|4317.5|4316|4316|1200
1622037960000|2021-05-26 14:06:00|4318|4317.5|4318.5|4317.5|4318.5|4318|4317.5|4317|1715
1622037970000|2021-05-26 14:06:10|4318||4318||4318||4318||188
1622037980000|2021-05-26 14:06:20|4318.5|4318|4318|4317.5|4318.5|4318|4318|4317.5|1170
1622037990000|2021-05-26 14:06:30|4318.5|4318|4318.5|4318|4318.5|4318|4318.5|4318|1190
1622038000000|2021-05-26 14:06:40|4318|4317.5|4318|4317.5|4318|4318|4318|4317.5|461
1622038010000|2021-05-26 14:06:50|4318.5|4318|4319.5|4318.5|4319.5|4319|4318|4317.5|1415
1622038020000|2021-05-26 14:07:00|4319|4319|4319.5|4318.5|4319.5|4319|4319|4318.5|23
1622038030000|2021-05-26 14:07:10|4319|4319|4320|4319|4320|4319.5|4319|4319|2031
1622038040000|2021-05-26 14:07:20|4320.5|4319.5|4320|4319|4320.5|4319.5|4319.5|4319|1863
1622038050000|2021-05-26 14:07:30|4319.5|4318.5|4319|4318.5|4320|4319|4319|4318.5|2574
1622038060000|2021-05-26 14:07:40|4318.5|4318|4318.5|4318|4319|4318|4318.5|4317.5|2022
1622038070000|2021-05-26 14:07:50|4319|4318.5|4320|4319|4320|4319|4318.5|4318|1191
1622038080000|2021-05-26 14:08:00|4319.5|4318.5|4320|4319|4320|4319.5|4319|4318.5|4636
1622038090000|2021-05-26 14:08:10|4319.5|4319.5|4320|4319.5|4320|4319.5|4319.5|4319|2553
1622038100000|2021-05-26 14:08:20|4319.5|4319|4320.5|4319.5|4320.5|4320|4319.5|4319|1276
1622038110000|2021-05-26 14:08:30|4321|4320|4321|4320|4321.5|4320.5|4320|4319.5|2700
1622038120000|2021-05-26 14:08:40|4321.5|4320.5|4321|4320.5|4321.5|4321|4321|4320.5|130
1622038130000|2021-05-26 14:08:50|4320.5|4320|4320|4319.5|4320.5|4320|4319.5|4319|3852
1622038140000|2021-05-26 14:09:00|4320.5|4319|4320|4319|4320.5|4319.5|4319.5|4319|3192
1622038150000|2021-05-26 14:09:10|4320.5|4319.5|4320.5|4319.5|4320.5|4320|4320|4319.5|662
1622038160000|2021-05-26 14:09:20|4320|4320|4321|4320.5|4321.5|4321|4320|4320|2943
1622038170000|2021-05-26 14:09:30|||||||||270
1622038180000|2021-05-26 14:09:40|4321.5|4321|4322.5|4322|4322.5|4322|4321.5|4321|915
1622038190000|2021-05-26 14:09:50|4323|4322.5|4323|4322|4323.5|4322.5|4323|4322|745
1622038200000|2021-05-26 14:10:00|4322.5|4322.5|4322.5|4322|4323|4322.5|4322|4321.5|5300
1622038210000|2021-05-26 14:10:10|4323|4322.5|4321.5|4321|4323|4322.5|4321.5|4321|2289
1622038220000|2021-05-26 14:10:20|4322|4321.5|4322.5|4322|4322.5|4322|4322|4321|1153
1622038240000|2021-05-26 14:10:40|4322|4321.5|4322.5|4322|4322.5|4322|4322|4321.5|804
1622038250000|2021-05-26 14:10:50|4322|4321.5|4321.5|4321|4322|4321.5|4321.5|4321|1835
1622038260000|2021-05-26 14:11:00|4322|4321.5|4322|4321.5|4322.5|4322|4321.5|4321|729
1622038270000|2021-05-26 14:11:10|4322.5|4322|4322.5|4322|4323|4322.5|4322|4322|2640
1622038280000|2021-05-26 14:11:20|4322|4321.5|4322|4321.5|4322|4321.5|4320.5|4319.5|6673
1622038290000|2021-05-26 14:11:30|4322.5|4321|4322|4321|4322.5|4321.5|4321|4320.5|3204
1622038300000|2021-05-26 14:11:40|4321.5|4320.5|4320.5|4320|4321.5|4320.5|4320.5|4320|2096
1622038310000|2021-05-26 14:11:50|4321|4320.5|4321.5|4321|4321.5|4321|4321|4320.5|1487
1622038320000|2021-05-26 14:12:00|4322|4321.5|4323|4322|4323|4322.5|4321.5|4321|4145
1622038330000|2021-05-26 14:12:10|4322.5|4321.5|4322.5|4321.5|4322.5|4322|4322|4321.5|4186
1622038340000|2021-05-26 14:12:20|4323|4322|4323.5|4322.5|4323.5|4323|4323|4322|2099
1622038350000|2021-05-26 14:12:30|4323|4322|4323.5|4322.5|4323.5|4323|4322.5|4322|9912
1622038360000|2021-05-26 14:12:40|4324|4323|4324|4323|4324|4323|4324|4323|958
1622038370000|2021-05-26 14:12:50|4323.5|4323.5|4324.5|4323.5|4324.5|4323.5|4323.5|4323|754
1622038380000|2021-05-26 14:13:00|4324|4324|4323.5|4322.5|4325|4324|4323|4322|4130
1622038390000|2021-05-26 14:13:10|4323|4322|4322|4321.5|4323|4322.5|4322|4321.5|3757
1622038400000|2021-05-26 14:13:20|4321.5|4321|4321.5|4320.5|4322|4321|4321.5|4320.5|958
1622038410000|2021-05-26 14:13:30|4321|4321|4320.5|4320|4322|4321.5|4320|4319.5|4669
1622038420000|2021-05-26 14:13:40|4320|4319.5|4320|4319.5|4320.5|4320|4320|4319.5|519
1622038430000|2021-05-26 14:13:50|4319.5|4319|4319.5|4319|4319.5|4319|4319.5|4319|103
1622038440000|2021-05-26 14:14:00|4320|4319.5|4319.5|4318.5|4320|4319.5|4319.5|4318.5|617
1622038450000|2021-05-26 14:14:10||4319||4319||4319||4319|135
1622038460000|2021-05-26 14:14:20|||||||||2
1622038470000|2021-05-26 14:14:30|4319|4318.5|4319.5|4319|4320|4319.5|4318.5|4318|1669
1622038480000|2021-05-26 14:14:40|4320|4319.5|4320|4319|4320|4319.5|4320|4319|562
1622038490000|2021-05-26 14:14:50|4320.5|4319.5|4321|4320|4321|4320.5|4320.5|4319|463
1622038500000|2021-05-26 14:15:00|4320.5|4320.5|4320.5|4320|4321|4320.5|4320.5|4320|559
1622038510000|2021-05-26 14:15:10|4321|4320.5|4319.5|4319|4321|4320.5|4319.5|4319|2486
1622038520000|2021-05-26 14:15:20|4320|4319.5|4320|4319.5|4320.5|4319.5|4320|4319|500
1622038530000|2021-05-26 14:15:30|4319.5|4319|4320|4319.5|4320|4319.5|4319.5|4319|1068
1622038540000|2021-05-26 14:15:40|4319.5|4319|4319.5|4318.5|4320|4319.5|4319|4318.5|2112
1622038550000|2021-05-26 14:15:50|4319|4318|4319.5|4319|4320|4319.5|4318.5|4318|1547
1622038560000|2021-05-26 14:16:00|4320|4319.5|4320|4319|4320|4319.5|4320|4319|25
1622038570000|2021-05-26 14:16:10|4319.5||4320||4320||4319.5||6
1622038590000|2021-05-26 14:16:30|4319.5|4319.5|4320|4319.5|4320|4319.5|4319.5|4319.5|1009
1622038600000|2021-05-26 14:16:40|4320.5|4320|4320.5|4320|4321|4320|4320.5|4320|1595
1622038610000|2021-05-26 14:16:50|4321|4319.5|4320.5|4319.5|4321|4320.5|4320|4319.5|4085
1622038620000|2021-05-26 14:17:00|4320|4319|4318.5|4317.5|4320|4319.5|4318.5|4317.5|3493
1622038630000|2021-05-26 14:17:10|4318|4318|4319.5|4319|4320|4319|4318|4317.5|588
1622038640000|2021-05-26 14:17:20|4319|4318.5|4319.5|4319|4319.5|4319|4319|4318.5|744
1622038650000|2021-05-26 14:17:30|4320|4319.5|4320|4319|4320|4319.5|4319|4318|1899
1622038660000|2021-05-26 14:17:40|4320.5|4319.5|4320.5|4320|4320.5|4320|4320|4319.5|113
1622038670000|2021-05-26 14:17:50|4321||4321||4321||4320.5||814
1622038690000|2021-05-26 14:18:10|4320.5|4319.5|4320|4319|4320.5|4320|4319.5|4319|2835
1622038700000|2021-05-26 14:18:20|4319.5|4319.5|4320.5|4319.5|4320.5|4319.5|4319.5|4319|1371
1622038710000|2021-05-26 14:18:30|4320|4319|4320|4319|4320|4319.5|4320|4319|390
1622038720000|2021-05-26 14:18:40||4319.5||4319.5||4319.5||4319|207
1622038730000|2021-05-26 14:18:50|4320.5|4319|4320.5|4320|4320.5|4320|4320|4319|2339
1622038740000|2021-05-26 14:19:00|4320|4319.5|4320|4319|4320|4319.5|4319.5|4319|3544
1622038750000|2021-05-26 14:19:10|4319.5|4319.5|4321|4320.5|4321|4320.5|4319.5|4319.5|1948
1622038760000|2021-05-26 14:19:20|4320.5|4320|4321|4320.5|4321.5|4320.5|4320.5|4320|1483
1622038770000|2021-05-26 14:19:30|4321.5|4321|4321|4320.5|4321.5|4321|4321|4320.5|840
1622038780000|2021-05-26 14:19:40|4321.5|4321|4321.5|4321|4321.5|4321|4321|4320.5|818
1622038790000|2021-05-26 14:19:50|4321|4320.5|4321.5|4320.5|4321.5|4321|4321|4320.5|107
1622038800000|2021-05-26 14:20:00|4321|4321|4320.5|4320|4321|4321|4320|4319.5|2193
1622038810000|2021-05-26 14:20:10|4320|4319.5|4320|4319|4320.5|4319.5|4320|4319|276
1622038820000|2021-05-26 14:20:20|4320.5|4319.5|4320|4319.5|4320.5|4319.5|4320|4319.5|1021
1622038830000|2021-05-26 14:20:30|4320.5|4320|4320.5|4320|4320.5|4320|4320.5|4320|139
1622038840000|2021-05-26 14:20:40|4321|4320.5|4321|4320.5|4321|4320.5|4321|4320.5|742
1622038850000|2021-05-26 14:20:50|4320.5|4320|4320.5|4320|4320.5|4320|4320.5|4320|1211
1622038860000|2021-05-26 14:21:00|4321||4320.5||4321||4320.5||235
1622038870000|2021-05-26 14:21:10|4320|4319.5|4320.5|4319.5|4320.5|4319.5|4320|4319.5|2233
1622038890000|2021-05-26 14:21:30|4320|4319|4320|4319.5|4320|4319.5|4319|4318.5|2369
1622038900000|2021-05-26 14:21:40|4320.5|4320|4320.5|4319.5|4320.5|4320|4320|4319|2798
1622038920000|2021-05-26 14:22:00|4320||4320||4320||4320||0
1622038930000|2021-05-26 14:22:10|4319.5|4319|4319|4318.5|4319.5|4319|4319|4318.5|2271
1622038940000|2021-05-26 14:22:20|4318.5|4318|4319|4318.5|4319|4318.5|4318|4317.5|2222
1622038950000|2021-05-26 14:22:30|||||||||22
1622038960000|2021-05-26 14:22:40|4318.5|4318|4318.5|4318|4318.5|4318|4318.5|4318|25
1622038970000|2021-05-26 14:22:50|4319||4319||4319||4319||438
1622038980000|2021-05-26 14:23:00|4318.5|4318.5|4319.5|4319|4319.5|4319|4318.5|4318|415
1622038990000|2021-05-26 14:23:10|||||||||95
1622039000000|2021-05-26 14:23:20|4320|4319.5|4320.5|4320|4320.5|4320|4320|4319.5|1526
1622039010000|2021-05-26 14:23:30|4320|4319.5|4320.5|4319.5|4320.5|4319.5|4320|4319.5|1522
1622039020000|2021-05-26 14:23:40||4320||4320||4320||4320|0
1622039030000|2021-05-26 14:23:50|4321|4320.5|4321.5|4320.5|4321.5|4320.5|4320.5|4320|286
1622039040000|2021-05-26 14:24:00|4322.5|4321|4322.5|4322|4322.5|4322|4321.5|4321|1715
1622039050000|2021-05-26 14:24:10|4323|4322.5|4323|4322.5|4323.5|4323|4322.5|4322.5|406
1622039060000|2021-05-26 14:24:20|4323.5|4323|4323.5|4323|4323.5|4323|4323.5|4323|271
1622039070000|2021-05-26 14:24:30|4324|4323.5|4324|4323.5|4324|4323.5|4324|4323.5|315
1622039100000|2021-05-26 14:25:00|4324.5|4324|4325|4324.5|4325|4324.5|4324|4323.5|1195
1622039110000|2021-05-26 14:25:10|4324.5|4324|4325|4324.5|4325.5|4325|4324.5|4324|5915
1622039120000|2021-05-26 14:25:20|4325.5|4325|4325.5|4325|4325.5|4325|4325.5|4324.5|1499
1622039130000|2021-05-26 14:25:30|4326|4324.5|4324.5|4324|4326|4325.5|4324.5|4324|4908
1622039140000|2021-05-26 14:25:40|4324|4323.5|4324.5|4323.5|4324.5|4323.5|4324|4323.5|378
1622039150000|2021-05-26 14:25:50|4325|4323|4323|4322.5|4325|4323.5|4323|4322.5|2857
1622039160000|2021-05-26 14:26:00|4322.5|4322|4323|4322|4323|4322.5|4322.5|4322|555
1622039170000|2021-05-26 14:26:10|4322.5|4321.5|4321.5|4321|4323|4322|4321.5|4321|1099
1622039180000|2021-05-26 14:26:20|4322|4321.5|4320.5|4319.5|4322|4321.5|4320|4319.5|2090
1622039190000|2021-05-26 14:26:30|4320|4320|4320|4319.5|4320.5|4320|4319.5|4319|1942
1622039200000|2021-05-26 14:26:40|4319.5|4319|4319|4318.5|4319.5|4319|4319|4318.5|1775
1622039210000|2021-05-26 14:26:50|||||||||1094
1622039220000|2021-05-26 14:27:00|4319.5|4319|4319.5|4318.5|4320|4319|4319.5|4318.5|1762
1622039230000|2021-05-26 14:27:10|4319|4319|4320|4319|4320.5|4320|4319|4319|1496
1622039240000|2021-05-26 14:27:20|4320.5|4319.5|4320.5|4320|4320.5|4320|4320.5|4319|447
1622039250000|2021-05-26 14:27:30|4321|4320.5|4320|4319|4321|4320.5|4319.5|4319|3068
1622039260000|2021-05-26 14:27:40|4319.5|4318.5|4319.5|4319|4319.5|4319|4319|4318.5|1070
1622039270000|2021-05-26 14:27:50||4318.5||4318.5||4318.5||4318.5|535
1622039280000|2021-05-26 14:28:00|4319|4318|4318|4317|4319|4318|4317.5|4317|1812
1622039290000|2021-05-26 14:28:10|4318.5|4317.5|4318|4317.5|4318.5|4317.5|4318|4317.5|508
1622039300000|2021-05-26 14:28:20|4318.5|4318|4318.5|4318|4318.5|4318|4318|4317.5|779
1622039330000|2021-05-26 14:28:50|4319|4318.5|4319|4318.5|4319|4318.5|4318.5|4318|89
1622039340000|2021-05-26 14:29:00|4319.5|4319|4318.5|4317.5|4319.5|4319|4318|4317.5|2891
1622039350000|2021-05-26 14:29:10|4318|4317|4318|4317.5|4318|4317.5|4317.5|4317|506
1622039360000|2021-05-26 14:29:20|4318.5|4318|4318.5|4317.5|4318.5|4318|4318.5|4317.5|570
1622039370000|2021-05-26 14:29:30||4318||4318||4318||4318|595
1622039390000|2021-05-26 14:29:50|4318|4317.5|4318|4317.5|4318|4317.5|4317.5|4317|1630
1622039400000|2021-05-26 14:30:00|4317.5|4317|4317.5|4317|4317.5|4317|4317.5|4317|751
1622039410000|2021-05-26 14:30:10|4317|4316.5|4316.5|4316|4317|4316.5|4316.5|4316|1508
1622039420000|2021-05-26 14:30:20|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|235
1622039430000|2021-05-26 14:30:30|4315.5|4315|4315|4314|4315.5|4315|4315|4314|702
1622039440000|2021-05-26 14:30:40|4314.5|4314.5|4314.5|4314|4315|4314.5|4314.5|4314|533
1622039460000|2021-05-26 14:31:00|4315|4314.5|4316|4315.5|4316|4315.5|4315|4314.5|1326
1622039480000|2021-05-26 14:31:20|4315.5|4315|4315.5|4315|4315.5|4315|4315.5|4315|1495
1622039490000|2021-05-26 14:31:30|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|371
1622039500000|2021-05-26 14:31:40|4315.5|4315|4315.5|4315|4315.5|4315|4315.5|4315|80
1622039510000|2021-05-26 14:31:50|4316|4315.5|4315.5|4315|4316|4315.5|4315.5|4315|38
1622039520000|2021-05-26 14:32:00|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315|15
1622039530000|2021-05-26 14:32:10|4316.5|4316|4317.5|4316.5|4317.5|4316.5|4316.5|4316|355
1622039540000|2021-05-26 14:32:20|4318|4317|4318|4317|4318.5|4317|4318|4317|0
1622039550000|2021-05-26 14:32:30||4317.5||4317.5||4317.5||4317.5|310
1622039560000|2021-05-26 14:32:40|4318.5|4318|4318.5|4318|4318.5|4318|4318|4317.5|974
1622039570000|2021-05-26 14:32:50|||||||||41
1622039590000|2021-05-26 14:33:10|4318|4317.5|4316.5|4316|4318|4317.5|4316.5|4316|5143
1622039600000|2021-05-26 14:33:20|4316|4315.5|4316.5|4316|4316.5|4316|4316|4315.5|886
1622039620000|2021-05-26 14:33:40|||||||||450
1622039630000|2021-05-26 14:33:50|4317|4316.5|4317.5|4317|4317.5|4317|4317|4316.5|1216
1622039650000|2021-05-26 14:34:10|||||||||500
1622039670000|2021-05-26 14:34:30|4318|4317.5|4318|4317.5|4318|4317.5|4317.5|4317|800
1622039680000|2021-05-26 14:34:40|4318.5|4318|4318.5|4318|4318.5|4318|4318|4317.5|879
1622039700000|2021-05-26 14:35:00|4318|4317.5|4318|4317|4318.5|4318|4317.5|4316.5|4136
1622039710000|2021-05-26 14:35:10|4317.5||4317.5||4317.5||4317.5||0
1622039720000|2021-05-26 14:35:20|4317|4316.5|4317.5|4317|4317.5|4317|4317|4316.5|733
1622039740000|2021-05-26 14:35:40|4317|4316.5|4317.5|4317|4317.5|4317|4317|4316.5|617
1622039750000|2021-05-26 14:35:50|||||||||81
1622039760000|2021-05-26 14:36:00|4318|4317.5|4318.5|4318|4318.5|4318|4318|4317.5|4001
1622039770000|2021-05-26 14:36:10|4318|4317.5|4318.5|4317.5|4318.5|4318|4318|4317.5|1315
1622039780000|2021-05-26 14:36:20|4318|4317|4317.5|4316.5|4318|4317.5|4317|4316|5640
1622039790000|2021-05-26 14:36:30|4318|4317|4318|4317|4318|4317.5|4317.5|4317|289
1622039800000|2021-05-26 14:36:40||4317.5||4317||4317.5||4317|0
1622039810000|2021-05-26 14:36:50|4317.5|4317.5|4317.5|4317|4318|4317.5|4317.5|4317|213
1622039820000|2021-05-26 14:37:00|4317|4316.5|4317.5|4317|4317.5|4317|4317|4316.5|1227
1622039830000|2021-05-26 14:37:10|4317|4316.5|4317|4316.5|4317.5|4317|4317|4316.5|888
1622039840000|2021-05-26 14:37:20|4317.5|4317|4317.5|4317|4317.5|4317|4317.5|4317|0
1622039850000|2021-05-26 14:37:30|4318|4317.5|4317.5|4317|4318|4317.5|4317.5|4317|23
1622039870000|2021-05-26 14:37:50|4317|4316.5|4317|4316.5|4317|4316.5|4316.5|4316|1765
1622039880000|2021-05-26 14:38:00|4317.5|4317|4316|4315.5|4317.5|4317|4315.5|4315|3868
1622039890000|2021-05-26 14:38:10|4315.5|4315|4315.5|4314.5|4315.5|4315|4315.5|4314.5|781
1622039900000|2021-05-26 14:38:20|4316|4315|4315.5|4315|4316|4315.5|4315.5|4315|131
1622039910000|2021-05-26 14:38:30|4316|4315.5|4316|4315.5|4316|4315.5|4316|4315.5|38
1622039930000|2021-05-26 14:38:50|4315.5|4315|4315.5|4315|4315.5|4315|4315|4314.5|554
1622039940000|2021-05-26 14:39:00|4315|4314.5|4315|4314|4315|4314.5|4314.5|4313.5|1448
1622039950000|2021-05-26 14:39:10|4314.5|4314.5|4313.5|4313|4315|4314.5|4313.5|4313|892
1622039960000|2021-05-26 14:39:20|4314|4313.5|4314.5|4314|4314.5|4314|4314|4313.5|1014
1622039980000|2021-05-26 14:39:40|4314|4313.5|4314|4313.5|4314.5|4314|4314|4313|916
1622039990000|2021-05-26 14:39:50|4314.5|4314|4314.5|4313.5|4314.5|4314|4314|4313.5|834
1622040000000|2021-05-26 14:40:00|4314||4314.5||4314.5||4314||350
1622040010000|2021-05-26 14:40:10|4314|4314|4315.5|4315|4316|4315.5|4314|4314|1271
1622040040000|2021-05-26 14:40:40|||||||||1600
1622040050000|2021-05-26 14:40:50|4316|4315.5|4315.5|4315|4316|4315.5|4315.5|4315|1171
1622040070000|2021-05-26 14:41:10|4315|4314.5|4314|4313.5|4315.5|4315|4314|4313.5|2874
1622040090000|2021-05-26 14:41:30|4313.5|4313|4313.5|4312.5|4313.5|4313|4313.5|4312.5|733
1622040100000|2021-05-26 14:41:40|4313|4313|4313.5|4313|4313.5|4313|4313|4313|1800
1622040110000|2021-05-26 14:41:50|4313|4312.5|4313|4312.5|4313.5|4313|4313|4312.5|101
1622040120000|2021-05-26 14:42:00|4312.5|4312|4312.5|4312|4313.5|4313|4312.5|4312|1539
1622040140000|2021-05-26 14:42:20|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|904
1622040150000|2021-05-26 14:42:30|||||||||250
1622040160000|2021-05-26 14:42:40|4313.5|4313|4313.5|4313|4313.5|4313|4313.5|4313|152
1622040170000|2021-05-26 14:42:50|4314|4313.5|4314.5|4313.5|4314.5|4313.5|4314|4313.5|113
1622040180000|2021-05-26 14:43:00|4314||4314||4314.5||4314||23
1622040190000|2021-05-26 14:43:10|4313.5|4313|4313|4312.5|4314|4313|4312.5|4312|4175
1622040200000|2021-05-26 14:43:20|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4312|470
1622040210000|2021-05-26 14:43:30|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|144
1622040220000|2021-05-26 14:43:40|4313.5|4313|4314.5|4313.5|4314.5|4314|4313.5|4312.5|1655
1622040230000|2021-05-26 14:43:50|||||||||130
1622040250000|2021-05-26 14:44:10|4315|4314|4315|4314.5|4315|4314.5|4315|4314|632
1622040260000|2021-05-26 14:44:20|4315.5|4315|4315.5|4314.5|4315.5|4315|4315|4314.5|564
1622040270000|2021-05-26 14:44:30|4315||4315||4315.5||4315||0
1622040280000|2021-05-26 14:44:40|4314.5|4314|4314|4313.5|4314.5|4314|4314|4313.5|1961
1622040290000|2021-05-26 14:44:50|4314.5|4314|4314.5|4313.5|4314.5|4314|4314|4313.5|685
1622040300000|2021-05-26 14:45:00|4314|4314|4314|4313.5|4314|4314|4314|4313.5|845
1622040310000|2021-05-26 14:45:10|4314.5|4314|4314.5|4314|4314.5|4314|4314.5|4313.5|651
1622040320000|2021-05-26 14:45:20|4314|4313.5|4314.5|4313.5|4314.5|4314|4314|4313.5|434
1622040330000|2021-05-26 14:45:30||4314||4313.5||4314||4313.5|0
1622040340000|2021-05-26 14:45:40||4314||4314||4314||4313.5|95214
1622040350000|2021-05-26 14:45:50|4315|4314.5|4315|4314.5|4315|4314.5|4314.5|4314|333
1622040360000|2021-05-26 14:46:00|4315.5|4315|4315|4314|4315.5|4315|4314.5|4314|2585
1622040370000|2021-05-26 14:46:10||4314.5||4314||4314.5||4314|0
1622040380000|2021-05-26 14:46:20|4314.5|4313.5|4314|4313.5|4314.5|4314|4313.5|4313|4096
1622040390000|2021-05-26 14:46:30|4314.5|4314|4314|4313.5|4314.5|4314|4314|4313.5|175
1622040400000|2021-05-26 14:46:40|4314.5|4314|4315|4314.5|4315|4314.5|4314.5|4314|807
1622040410000|2021-05-26 14:46:50|4314.5|4314|4314.5|4314|4315|4314.5|4314.5|4314|324
1622040420000|2021-05-26 14:47:00|4314|4313.5|4313|4312.5|4314.5|4313.5|4313|4312.5|2932
1622040430000|2021-05-26 14:47:10|4313.5|4313|4314|4313.5|4314|4313.5|4313|4313|238
1622040440000|2021-05-26 14:47:20|4313.5|4313|4313.5|4313|4313.5|4313|4313.5|4313|70
1622040450000|2021-05-26 14:47:30|4314|4313.5|4315|4314|4315|4314.5|4314|4313.5|825
1622040460000|2021-05-26 14:47:40|4314.5|4314.5|4315.5|4315|4316|4315.5|4314.5|4314.5|519
1622040470000|2021-05-26 14:47:50|4315|4314.5|4315|4314.5|4315|4314.5|4315|4314.5|110
1622040480000|2021-05-26 14:48:00|||||||||38
1622040490000|2021-05-26 14:48:10|4314.5|4314|4314.5|4314|4315|4314|4314.5|4314|1592
1622040500000|2021-05-26 14:48:20|4314|4313.5|4315|4314|4315|4314.5|4313.5|4313|2819
1622040510000|2021-05-26 14:48:30|4314.5||4314.5||4314.5||4314.5||390
1622040520000|2021-05-26 14:48:40|4315|4314.5|4314|4313.5|4315|4314.5|4313.5|4313|1237
1622040530000|2021-05-26 14:48:50|4313.5|4313|4313.5|4312.5|4313.5|4313|4313|4312.5|277
1622040540000|2021-05-26 14:49:00|4313|4312|4311.5|4311|4313|4312|4311.5|4311|1466
1622040550000|2021-05-26 14:49:10|4311|4310.5|4311.5|4311|4312|4311|4311|4310.5|1669
1622040560000|2021-05-26 14:49:20|4312|4311.5|4312|4311.5|4312.5|4312|4312|4311|621
1622040580000|2021-05-26 14:49:40|4311.5|4311|4311|4310.5|4312|4311.5|4311|4310|3657
1622040590000|2021-05-26 14:49:50|4310.5|4310|4311|4310|4311|4310.5|4310.5|4310|450
1622040600000|2021-05-26 14:50:00||4310.5||4310.5||4310.5||4310.5|116
1622040610000|2021-05-26 14:50:10|4310.5|4310|4310.5|4310|4311|4310.5|4310.5|4310|624
1622040620000|2021-05-26 14:50:20|4311||4310.5||4311||4310.5||451
1622040630000|2021-05-26 14:50:30|4311||4311||4311||4310.5||553
1622040640000|2021-05-26 14:50:40|4310.5|4309.5|4310|4309.5|4310.5|4309.5|4310|4309|1609
1622040650000|2021-05-26 14:50:50|4310.5|4310|4310.5|4309.5|4310.5|4310|4310|4309.5|3303
1622040660000|2021-05-26 14:51:00|4310||4310||4310||4310||0
1622040670000|2021-05-26 14:51:10|4310.5|4310|4310.5|4309.5|4310.5|4310|4310|4309.5|372
1622040680000|2021-05-26 14:51:20|4311|4310|4310.5|4310|4311|4310.5|4310.5|4310|240
1622040690000|2021-05-26 14:51:30|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|630
1622040710000|2021-05-26 14:51:50|4309.5|4309|4309.5|4309|4309.5|4309|4309|4308.5|2416
1622040720000|2021-05-26 14:52:00|4309|4308.5|4309|4308.5|4309|4308.5|4309|4308.5|0
1622040740000|2021-05-26 14:52:20|||||||||108
1622040750000|2021-05-26 14:52:30|||||||||183
1622040760000|2021-05-26 14:52:40|4308.5|4308|4308|4307.5|4308.5|4308|4307.5|4307|3124
1622040770000|2021-05-26 14:52:50|4307.5|4307|4307.5|4307|4307.5|4307|4307.5|4307|1223
1622040780000|2021-05-26 14:53:00|4307|4306.5|4307.5|4307|4307.5|4307|4307|4306.5|354
1622040810000|2021-05-26 14:53:30|4307|4306.5|4307|4306.5|4307|4306.5|4307|4306.5|326
1622040820000|2021-05-26 14:53:40|4307.5|4307|4308|4307|4308|4307.5|4307.5|4307|2949
1622040830000|2021-05-26 14:53:50|4308.5|4307.5|4308|4307.5|4309|4308.5|4308|4307.5|1280
1622040840000|2021-05-26 14:54:00|||||||||41
1622040850000|2021-05-26 14:54:10|4308.5|4308|4308.5|4308|4308.5|4308|4308.5|4307.5|66
1622040860000|2021-05-26 14:54:20|||||||||536
1622040870000|2021-05-26 14:54:30|4309|4308.5|4308.5|4308|4309|4308.5|4308.5|4308|0
1622040880000|2021-05-26 14:54:40|4309|4308.5|4308.5|4308|4309|4308.5|4308.5|4308|514
1622040890000|2021-05-26 14:54:50|4308|4307.5|4308|4307.5|4308.5|4308|4308|4307.5|2042
1622040900000|2021-05-26 14:55:00|4307.5|4307|4307.5|4307|4307.5|4307|4307|4306.5|2296
1622040910000|2021-05-26 14:55:10|||||||||124
1622040920000|2021-05-26 14:55:20|4308|4307.5|4309.5|4309|4309.5|4309|4308|4307.5|2307
1622040930000|2021-05-26 14:55:30|4310|4309.5|4310|4309.5|4310|4309.5|4310|4309.5|181
1622040940000|2021-05-26 14:55:40|4310.5|4310|4309.5|4308.5|4310.5|4310|4309|4308.5|2964
1622040950000|2021-05-26 14:55:50|4309|4309|4309|4308.5|4309.5|4309|4309|4308.5|1522
1622040960000|2021-05-26 14:56:00|4308.5|4308|4309.5|4308.5|4309.5|4309|4308.5|4308|2225
1622040970000|2021-05-26 14:56:10|4309|4309|4309|4308|4309.5|4309|4309|4308|1149
1622040990000|2021-05-26 14:56:30|4309.5||4309||4309.5||4309||4
1622041000000|2021-05-26 14:56:40|4309.5|4308.5|4309|4308.5|4310|4309|4309|4308.5|583
1622041010000|2021-05-26 14:56:50|4309.5|4309|4309.5|4309|4309.5|4309|4309.5|4309|394
1622041020000|2021-05-26 14:57:00|4310|4309.5|4310.5|4309.5|4310.5|4310|4309.5|4309|2046
1622041030000|2021-05-26 14:57:10|4311|4310|4310.5|4310|4311|4310|4310.5|4310|650
1622041040000|2021-05-26 14:57:20|4311|4310.5|4311|4310|4311|4310.5|4311|4310|521
1622041050000|2021-05-26 14:57:30|4311.5|4310.5|4311.5|4310.5|4311.5|4311|4311|4310.5|2422
1622041060000|2021-05-26 14:57:40|4312|4311|4312|4311.5|4312|4311.5|4312|4311|450
1622041070000|2021-05-26 14:57:50|||||||||353
1622041080000|2021-05-26 14:58:00|4312.5|4312|4312|4311.5|4312.5|4312|4312|4311.5|1817
1622041090000|2021-05-26 14:58:10|4311.5|4311|4311.5|4311|4311.5|4311|4311|4310.5|2966
1622041100000|2021-05-26 14:58:20|4312|4311.5|4312.5|4312|4312.5|4312|4311.5|4311|3306
1622041110000|2021-05-26 14:58:30|4312|4311.5|4312.5|4311.5|4312.5|4312|4312|4311.5|57
1622041120000|2021-05-26 14:58:40||4312||4312||4312||4312|154
1622041130000|2021-05-26 14:58:50|4312|4311.5|4312.5|4311.5|4312.5|4312|4312|4311.5|1290
1622041150000|2021-05-26 14:59:10|4313|4312|4313|4312|4313|4312|4312.5|4312|997
1622041160000|2021-05-26 14:59:20|4312.5|4312.5|4312|4311.5|4313|4312.5|4312|4311.5|1682
1622041170000|2021-05-26 14:59:30|4312.5|4312|4312.5|4312|4312.5|4312|4312|4312|889
1622041180000|2021-05-26 14:59:40|4312|4311.5|4312|4311.5|4312|4311.5|4312|4311.5|1228
1622041190000|2021-05-26 14:59:50|4311.5|4311|4312|4311.5|4312|4311.5|4311.5|4311|855
1622041200000|2021-05-26 15:00:00|4311.5|4311|4311.5|4311|4311.5|4311.5|4311.5|4311|239
1622041210000|2021-05-26 15:00:10|4311|4310.5|4311.5|4311|4311.5|4311|4311|4310.5|1091
1622041220000|2021-05-26 15:00:20|4311|4310.5|4311.5|4311|4311.5|4311|4311|4310.5|511
1622041230000|2021-05-26 15:00:30|4312|4311.5|4312.5|4312|4312.5|4312|4312|4311.5|387
1622041240000|2021-05-26 15:00:40|4313|4312.5|4312.5|4312|4313|4312.5|4312.5|4312|210
1622041250000|2021-05-26 15:00:50|4313|4312.5|4314|4313.5|4314|4313.5|4313|4312.5|1977
1622041260000|2021-05-26 15:01:00|4314.5|4314|4315|4314|4315|4314|4314.5|4314|212
1622041270000|2021-05-26 15:01:10|4314.5|4314.5|4315|4314|4315|4314.5|4314|4313.5|5131
1622041280000|2021-05-26 15:01:20|4314.5|4314.5|4315|4314.5|4315.5|4315|4314.5|4314.5|353
1622041300000|2021-05-26 15:01:40|4315.5|4315|4315|4314.5|4315.5|4315|4315|4314.5|264
1622041310000|2021-05-26 15:01:50|4314.5|4314|4315|4314|4315|4314.5|4314.5|4314|1147
1622041320000|2021-05-26 15:02:00|4314.5|4314.5|4315.5|4315|4315.5|4315|4314.5|4314|1661
1622041330000|2021-05-26 15:02:10|4315|4314.5|4315.5|4314.5|4315.5|4314.5|4315|4314.5|0
1622041340000|2021-05-26 15:02:20|4315||4315||4315||4315||547
1622041350000|2021-05-26 15:02:30|4314.5|4314|4315.5|4315|4315.5|4315|4314.5|4314|3916
1622041360000|2021-05-26 15:02:40|4316|4315.5|4315.5|4315|4316|4315.5|4315.5|4315|581
1622041370000|2021-05-26 15:02:50|||||||||347
1622041380000|2021-05-26 15:03:00|4316|4315.5|4315.5|4315|4316.5|4316|4315.5|4315|1561
1622041390000|2021-05-26 15:03:10|4315|4314.5|4315.5|4314.5|4315.5|4315|4315|4314.5|2460
1622041400000|2021-05-26 15:03:20|4315|4314|4314|4313.5|4315|4314|4314|4313.5|3608
1622041410000|2021-05-26 15:03:30|||||||||255
1622041420000|2021-05-26 15:03:40|4314.5|4314|4314|4313.5|4314.5|4314|4314|4313.5|519
1622041430000|2021-05-26 15:03:50|4313.5|4313|4313|4312.5|4314|4313.5|4312.5|4312|1977
1622041440000|2021-05-26 15:04:00|4312.5|4312|4312.5|4312|4312.5|4312|4312.5|4311.5|498
1622041450000|2021-05-26 15:04:10|4313|4312.5|4313|4312|4313|4312.5|4313|4312|597
1622041460000|2021-05-26 15:04:20|4312.5||4313||4313||4312.5||347
1622041470000|2021-05-26 15:04:30|4312.5|4312.5|4312.5|4312|4313|4312.5|4312.5|4312|98
1622041480000|2021-05-26 15:04:40|4313|4312.5|4313|4312.5|4313|4312.5|4313|4312.5|1821
1622041500000|2021-05-26 15:05:00|4313.5|4313|4313.5|4313|4313.5|4313|4313.5|4313|77
1622041510000|2021-05-26 15:05:10|4314|4313.5|4314.5|4314|4315|4314.5|4314|4313.5|2444
1622041520000|2021-05-26 15:05:20|||||||||291
1622041530000|2021-05-26 15:05:30|4315|4314.5|4315|4314.5|4315|4314.5|4315|4314.5|151
1622041540000|2021-05-26 15:05:40|4315.5|4315|4315.5|4315|4315.5|4315|4315.5|4314.5|98
1622041550000|2021-05-26 15:05:50|4315|4314.5|4315|4314.5|4315|4314.5|4315|4314.5|2792
1622041560000|2021-05-26 15:06:00|4315.5|4315|4315.5|4315|4315.5|4315|4315|4314.5|246
1622041570000|2021-05-26 15:06:10|4315|4314.5|4315.5|4315|4315.5|4315|4315|4314.5|33
1622041580000|2021-05-26 15:06:20|||||||||284
1622041590000|2021-05-26 15:06:30|4316|4315.5|4315.5|4315|4316|4315.5|4315.5|4315|820
1622041600000|2021-05-26 15:06:40|4316|4315.5|4316.5|4315.5|4316.5|4315.5|4316|4315.5|330
1622041610000|2021-05-26 15:06:50|4316|4315|4315.5|4315|4316|4315.5|4315.5|4315|2145
1622041620000|2021-05-26 15:07:00|4315|4314.5|4315|4314.5|4315.5|4314.5|4314.5|4314|2629
1622041630000|2021-05-26 15:07:10|4314.5|4314|4315|4314.5|4315.5|4315|4314.5|4314|594
1622041640000|2021-05-26 15:07:20|4314.5|4314|4314.5|4314|4315|4314.5|4314.5|4314|916
1622041650000|2021-05-26 15:07:30|4315|4314.5|4315|4314.5|4315|4314.5|4314.5|4314|941
1622041660000|2021-05-26 15:07:40|4314.5|4314|4314.5|4314|4314.5|4314|4314.5|4314|0
1622041670000|2021-05-26 15:07:50|4315|4314.5|4315|4314|4315|4314.5|4314.5|4314|557
1622041680000|2021-05-26 15:08:00|4314.5||4314.5||4314.5||4314.5||0
1622041690000|2021-05-26 15:08:10|4314|4313.5|4313.5|4313|4314.5|4314|4313.5|4313|2988
1622041700000|2021-05-26 15:08:20|4314|4313.5|4313.5|4313|4314|4313.5|4313.5|4313|498
1622041710000|2021-05-26 15:08:30|||||||||63
1622041720000|2021-05-26 15:08:40|4313|4312.5|4312.5|4312|4313.5|4312.5|4312.5|4312|2482
1622041730000|2021-05-26 15:08:50|4312|4311.5|4312.5|4311.5|4312.5|4312|4312|4311.5|848
1622041740000|2021-05-26 15:09:00||4312||4312||4312||4311.5|390
1622041750000|2021-05-26 15:09:10|4312|4311.5|4312.5|4312|4312.5|4312|4312|4311.5|856
1622041760000|2021-05-26 15:09:20|4312|4311.5|4312.5|4311.5|4312.5|4312|4312|4311.5|0
1622041770000|2021-05-26 15:09:30|4312||4312||4312||4312||105
1622041790000|2021-05-26 15:09:50|4311.5|4311|4312|4311|4312|4311.5|4311.5|4311|1503
1622041800000|2021-05-26 15:10:00|4311.5|4311.5|4312.5|4312|4313|4312.5|4311.5|4311|4569
1622041810000|2021-05-26 15:10:10|4312|4311.5|4311.5|4311|4312|4311.5|4311.5|4311|2595
1622041820000|2021-05-26 15:10:20|||||||||18
1622041840000|2021-05-26 15:10:40|4311|4310.5|4311.5|4311|4311.5|4311|4311|4310.5|1165
1622041860000|2021-05-26 15:11:00|4311|4310.5|4311|4310.5|4311|4310.5|4311|4310.5|1228
1622041870000|2021-05-26 15:11:10|4310.5|4310|4310.5|4310|4311|4310|4310.5|4310|1387
1622041880000|2021-05-26 15:11:20|4310|4309.5|4310|4309.5|4310.5|4309.5|4310|4309.5|682
1622041890000|2021-05-26 15:11:30|4309.5|4309|4310|4309.5|4310|4309.5|4309.5|4309|866
1622041900000|2021-05-26 15:11:40|4309.5|4309|4310.5|4310|4311|4310.5|4309.5|4309|1799
1622041910000|2021-05-26 15:11:50|4310|4309.5|4310.5|4310|4310.5|4310|4310|4309.5|377
1622041920000|2021-05-26 15:12:00|4311|4310.5|4310.5|4310|4311|4310.5|4310.5|4310|1883
1622041930000|2021-05-26 15:12:10|4310|4309.5|4310|4309|4310|4309.5|4310|4309|1874
1622041940000|2021-05-26 15:12:20|4309.5||4309.5||4309.5||4309.5||0
1622041970000|2021-05-26 15:12:50|||||||||7
1622041980000|2021-05-26 15:13:00|||||||||5
1622041990000|2021-05-26 15:13:10|4309|4308.5|4309.5|4309|4309.5|4309|4309|4308.5|1964
1622042000000|2021-05-26 15:13:20|4309|4308.5|4309.5|4309|4309.5|4309|4309|4308.5|1546
1622042010000|2021-05-26 15:13:30|||||||||3
1622042020000|2021-05-26 15:13:40|4310|4309.5|4310|4309.5|4310|4309.5|4309.5|4309|2739
1622042030000|2021-05-26 15:13:50|4309.5|4309|4309.5|4309|4310|4309.5|4309.5|4309|2189
1622042040000|2021-05-26 15:14:00|4310|4309.5|4309|4308.5|4310|4309.5|4309|4308.5|1173
1622042060000|2021-05-26 15:14:20|4308.5|4308|4309|4308.5|4309|4308.5|4308.5|4308|1405
1622042070000|2021-05-26 15:14:30|4308.5|4308|4309|4308.5|4309|4308.5|4308.5|4308|231
1622042080000|2021-05-26 15:14:40|4308.5|4308|4308.5|4308|4309|4308.5|4308.5|4308|1479
1622042090000|2021-05-26 15:14:50|4308.5|4307.5|4309|4308|4309|4308|4308.5|4307.5|0
1622042100000|2021-05-26 15:15:00|4308.5|4307.5|4309|4308|4309.5|4308.5|4308.5|4307.5|0
1622042110000|2021-05-26 15:15:10|4309.5|4308.5|4310.5|4309.5|4310.5|4309.5|4309|4308|128
1622042120000|2021-05-26 15:15:20|4310|4309|4310|4309|4310.5|4309.5|4310|4309|0
1622042130000|2021-05-26 15:15:30|4310.5|4309.5|4311.5|4310.5|4311.5|4310.5|4310|4309|84
1622042140000|2021-05-26 15:15:40|4311|4310|4312|4311|4312.5|4311.5|4311|4310|216
1622042150000|2021-05-26 15:15:50|4311.5|4310.5|4311.5|4310.5|4312|4311|4311.5|4310.5|0
1622042160000|2021-05-26 15:16:00|4312|4311|4312|4311|4312.5|4311.5|4312|4311|175
1622042170000|2021-05-26 15:16:10|4312.5|4311.5|4311.5|4310.5|4312.5|4311.5|4311.5|4310|50
1622042180000|2021-05-26 15:16:20|4312|4311|4312|4311|4312|4311|4311.5|4310.5|0
1622042190000|2021-05-26 15:16:30|4311.5|4310|4312|4310.5|4312|4311|4311.5|4310|128
1622042200000|2021-05-26 15:16:40|4312.5|4311|4312|4311|4312.5|4311|4311.5|4310.5|0
1622042210000|2021-05-26 15:16:50|4311.5|4310.5|4312|4311|4312|4311|4311.5|4310.5|0
1622042220000|2021-05-26 15:17:00|4311.5|4310.5|4310.5|4309.5|4311.5|4310.5|4310.5|4309.5|82
1622042230000|2021-05-26 15:17:10|4311|4310|4311|4310|4311|4310|4310.5|4309.5|0
1622042240000|2021-05-26 15:17:20|4310.5|4309.5|4310.5|4309.5|4311|4310|4310.5|4309.5|0
1622042250000|2021-05-26 15:17:30|4311|4310|4311|4310|4311|4310|4311|4310|0
1622042260000|2021-05-26 15:17:40|4310.5|4309.5|4310|4309|4311|4309.5|4310|4309|0
1622042270000|2021-05-26 15:17:50|4310.5|4309.5|4310.5|4309|4310.5|4309.5|4310|4308.5|82
1622042280000|2021-05-26 15:18:00|4310|4308.5|4310|4308.5|4310.5|4309|4310|4308.5|0
1622042290000|2021-05-26 15:18:10|4310.5|4309|4309|4308|4310.5|4309|4308.5|4307.5|27
1622042300000|2021-05-26 15:18:20|4308.5|4307.5|4308.5|4307.5|4309|4308|4308.5|4307.5|0
1622042310000|2021-05-26 15:18:30|4309|4308|4309|4308|4309|4308|4308.5|4307.5|2
1622042320000|2021-05-26 15:18:40|4308.5|4307.5|4309|4308|4309|4308|4308.5|4307.5|0
1622042330000|2021-05-26 15:18:50|4308.5|4307.5|4308.5|4307.5|4309|4308|4308.5|4307.5|0
1622042340000|2021-05-26 15:19:00|4309|4308|4308|4307|4309|4308|4308|4307|0
1622042350000|2021-05-26 15:19:10|4308.5|4307.5|4308|4307|4308.5|4307.5|4308|4307|0
1622042360000|2021-05-26 15:19:20|4308.5|4307.5|4308.5|4307.5|4309|4308|4308|4307|0
1622042370000|2021-05-26 15:19:30|4309|4308|4309|4307.5|4309|4308|4308.5|4307|0
1622042380000|2021-05-26 15:19:40|4308.5|4307|4309|4308|4309|4308|4308|4307|0
1622042390000|2021-05-26 15:19:50|4308.5|4307.5|4309|4308|4309.5|4308.5|4308.5|4307.5|4
1622042400000|2021-05-26 15:20:00|4309.5|4308.5|4308|4307|4309.5|4308.5|4308|4307|38
1622042410000|2021-05-26 15:20:10|4308.5|4307.5|4308|4307|4308.5|4307.5|4308|4307|0
1622042420000|2021-05-26 15:20:20|4308.5|4307.5|4308.5|4307.5|4308.5|4307.5|4308|4307|2
1622042430000|2021-05-26 15:20:30|4308|4307|4307.5|4306|4308.5|4307.5|4307.5|4306|91
1622042440000|2021-05-26 15:20:40|4308|4306.5|4307.5|4306.5|4308|4306.5|4307|4306|0
1622042450000|2021-05-26 15:20:50|4307|4306|4307|4306|4307.5|4306.5|4306.5|4305.5|67
1622042460000|2021-05-26 15:21:00|4306.5|4305.5|4306|4304.5|4306.5|4305.5|4306|4304.5|100
1622042470000|2021-05-26 15:21:10|4306.5|4305|4306.5|4305.5|4306.5|4305.5|4305.5|4304.5|0
1622042480000|2021-05-26 15:21:20|4305.5|4304.5|4307|4306|4307|4306|4305.5|4304.5|52
1622042490000|2021-05-26 15:21:30|4306.5|4305.5|4307|4306|4307|4306|4306.5|4305.5|0
1622042500000|2021-05-26 15:21:40|4306.5|4305.5|4306.5|4305.5|4307|4306|4306.5|4305.5|0
1622042510000|2021-05-26 15:21:50|4307|4306|4306.5|4305.5|4307|4306|4305.5|4304.5|172
1622042520000|2021-05-26 15:22:00|4306|4305|4306.5|4305|4307|4305.5|4306|4305|43
1622042530000|2021-05-26 15:22:10|4307|4305.5|4306.5|4305.5|4307|4306|4306|4305|0
1622042540000|2021-05-26 15:22:20|4306|4305|4306.5|4305.5|4306.5|4305.5|4306|4304.5|214
1622042550000|2021-05-26 15:22:30|4306|4305|4306|4305|4306.5|4305.5|4306|4305|0
1622042560000|2021-05-26 15:22:40|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305|0
1622042570000|2021-05-26 15:22:50|4306|4305|4306|4305|4306.5|4305.5|4306|4305|0
1622042580000|2021-05-26 15:23:00|4306.5|4305.5|4306|4305|4306.5|4305.5|4306|4305|0
1622042590000|2021-05-26 15:23:10|4306.5|4305.5|4306|4305|4306.5|4305.5|4305.5|4304.5|2
1622042600000|2021-05-26 15:23:20|4305.5|4304.5|4305.5|4304.5|4306|4305|4305.5|4304.5|0
1622042610000|2021-05-26 15:23:30|4306|4305|4306.5|4305.5|4307|4306|4305.5|4304.5|89
1622042620000|2021-05-26 15:23:40|4307|4306|4306.5|4305.5|4307|4306|4306.5|4305.5|0
1622042630000|2021-05-26 15:23:50|4307|4305|4306|4305|4307|4305.5|4305.5|4304.5|290
1622042640000|2021-05-26 15:24:00|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305|0
1622042650000|2021-05-26 15:24:10|4306|4305|4306|4305|4306.5|4305.5|4306|4305|0
1622042660000|2021-05-26 15:24:20|4306.5|4305.5|4306|4305|4306.5|4305.5|4306|4305|0
1622042670000|2021-05-26 15:24:30|4306.5|4305.5|4306.5|4305.5|4307|4306|4306|4305|145
1622042680000|2021-05-26 15:24:40|4307|4306|4306.5|4305.5|4307|4306|4306.5|4305.5|0
1622042690000|2021-05-26 15:24:50|4307|4306|4306|4305|4307|4306|4305.5|4304.5|0
1622042700000|2021-05-26 15:25:00|4305|4304.5|4305|4304|4305.5|4304.5|4305|4304|177
1622042710000|2021-05-26 15:25:10|4305.5|4304.5|4305.5|4304.5|4306|4305|4305|4304|7
1622042720000|2021-05-26 15:25:20|4305|4304|4306|4304.5|4306|4305|4305|4304|0
1622042730000|2021-05-26 15:25:30|4304.5|4303.5|4305|4304|4305.5|4304|4304.5|4303.5|135
1622042740000|2021-05-26 15:25:40|4304.5|4303.5|4304.5|4303.5|4305|4304|4304.5|4303|0
1622042750000|2021-05-26 15:25:50|4304|4303|4305|4304|4306|4304.5|4304|4303|107
1622042760000|2021-05-26 15:26:00|4305.5|4304.5|4305|4304|4306|4304.5|4305|4304|0
1622042770000|2021-05-26 15:26:10|4305.5|4304.5|4304.5|4303.5|4305.5|4304.5|4304.5|4303.5|175
1622042780000|2021-05-26 15:26:20|4305|4304|4305|4304|4305|4304|4304.5|4303.5|34
1622042790000|2021-05-26 15:26:30|4304.5|4303.5|4304.5|4303.5|4305|4304|4304.5|4303.5|0
1622042800000|2021-05-26 15:26:40|4305|4304|4305.5|4304.5|4305.5|4304.5|4304.5|4303.5|16
1622042810000|2021-05-26 15:26:50|4305|4304|4306|4305|4306|4305|4305|4304|120
1622042820000|2021-05-26 15:27:00|4305.5|4304.5|4306|4305|4306.5|4305|4305.5|4304.5|345
1622042830000|2021-05-26 15:27:10|4305.5|4304.5|4306.5|4305.5|4306.5|4305.5|4305|4304|50
1622042840000|2021-05-26 15:27:20|4306|4305|4306|4305|4306.5|4305.5|4305.5|4304.5|0
1622042850000|2021-05-26 15:27:30|4305.5|4304.5|4306|4305|4306.5|4305.5|4305.5|4304.5|206
1622042860000|2021-05-26 15:27:40|4306.5|4305.5|4306.5|4305.5|4306.5|4305.5|4306|4305|0
1622042870000|2021-05-26 15:27:50|4307|4306|4307.5|4306.5|4307.5|4306.5|4306.5|4305.5|361
1622042880000|2021-05-26 15:28:00|4307|4306|4307.5|4306.5|4307.5|4306.5|4307|4306|0
1622042890000|2021-05-26 15:28:10|4307|4306|4306|4305|4307|4306|4306|4305|194
1622042900000|2021-05-26 15:28:20|4306.5|4305.5|4307.5|4306.5|4307.5|4306.5|4306|4304.5|276
1622042910000|2021-05-26 15:28:30|4307|4306|4306.5|4305.5|4307.5|4306|4306.5|4305|73
1622042920000|2021-05-26 15:28:40|4307|4306|4307|4306|4307.5|4306.5|4306.5|4305.5|0
1622042930000|2021-05-26 15:28:50|4307.5|4306.5|4308|4307|4308.5|4307.5|4307|4306|260
1622042940000|2021-05-26 15:29:00|4308.5|4307.5|4309|4307.5|4309.5|4308|4308.5|4307|100
1622042950000|2021-05-26 15:29:10|4308.5|4307|4308.5|4307.5|4309|4308|4308|4307|97
1622042960000|2021-05-26 15:29:20|4307.5|4306.5|4309|4307.5|4309|4307.5|4307.5|4306.5|250
1622042970000|2021-05-26 15:29:30|4308.5|4307|4310|4308.5|4310|4308.5|4308.5|4307|677
1622042980000|2021-05-26 15:29:40|4309.5|4308|4310|4309|4310|4309|4309|4308|0
1622042990000|2021-05-26 15:29:50|4309.5|4308.5|4309|4308|4310.5|4309|4309|4308|1
1622098810000|2021-05-27 07:00:10|4300|4293.5|4289|4285.5|4300|4293.5|4289|4285.5|2790
1622098820000|2021-05-27 07:00:20|4288.5|4285|4288|4286|4289|4286.5|4284|4282.5|4621
1622098830000|2021-05-27 07:00:30|4288.5|4286.5|4286.5|4284.5|4290|4287.5|4286.5|4284|10991
1622098840000|2021-05-27 07:00:40|4286|4285|4286.5|4285|4287|4285.5|4286|4285|1576
1622098850000|2021-05-27 07:00:50|4287|4286.5|4282|4280|4287|4286.5|4282|4280|3148
1622098860000|2021-05-27 07:01:00|4282.5|4280.5|4283|4281.5|4283.5|4282.5|4282.5|4280.5|2229
1622098870000|2021-05-27 07:01:10|4283.5|4282|4282|4280.5|4283.5|4282.5|4281|4280|4491
1622098880000|2021-05-27 07:01:20|4281.5|4280|4283.5|4282|4283.5|4282.5|4280.5|4280|2473
1622098890000|2021-05-27 07:01:30|4283|4281.5|4282.5|4281.5|4283|4281.5|4282.5|4281.5|175
1622098900000|2021-05-27 07:01:40|4282|4280.5|4283.5|4282.5|4283.5|4282.5|4282|4280.5|856
1622098910000|2021-05-27 07:01:50|4284|4283|4284|4283|4284|4283|4283|4282|388
1622098920000|2021-05-27 07:02:00|4285|4283.5|4285|4284|4285|4284|4285|4283.5|905
1622098930000|2021-05-27 07:02:10|4284.5|4283.5|4286|4284.5|4286|4285|4283.5|4282|4527
1622098940000|2021-05-27 07:02:20|4285|4283.5|4284.5|4283.5|4285|4283.5|4284.5|4283.5|125
1622098960000|2021-05-27 07:02:40|4284|4282|4283.5|4282|4284.5|4283.5|4283|4282|721
1622098970000|2021-05-27 07:02:50|4284|4282.5|4284.5|4283|4284.5|4284|4284|4282.5|357
1622098980000|2021-05-27 07:03:00|4285|4283.5|4283|4282|4285|4283.5|4283|4282|752
1622098990000|2021-05-27 07:03:10|4282.5|4282.5|4283.5|4282|4284|4283|4282.5|4282|1398
1622099000000|2021-05-27 07:03:20|4284|4282.5|4285.5|4284|4285.5|4284|4284|4282.5|846
1622099010000|2021-05-27 07:03:30|4286|4284.5|4287.5|4285.5|4288|4287|4286|4284.5|812
1622099020000|2021-05-27 07:03:40|4287|4286|4289|4287|4290|4288.5|4287|4286|1173
1622099030000|2021-05-27 07:03:50|4288.5|4287.5|4287|4286|4289|4287.5|4287|4286|2476
1622099040000|2021-05-27 07:04:00|4286.5|4285.5|4285.5|4284|4286.5|4285.5|4285.5|4283.5|130
1622099050000|2021-05-27 07:04:10|4285|4283.5|4285.5|4284|4286.5|4285|4285|4283.5|982
1622099060000|2021-05-27 07:04:20|4285|4284.5|4285|4284|4285.5|4284.5|4285|4284|291
1622099070000|2021-05-27 07:04:30|4285.5|4284.5|4287.5|4286.5|4287.5|4286.5|4285.5|4284.5|1470
1622099080000|2021-05-27 07:04:40|4288|4287|4288|4287.5|4288|4287.5|4288|4287|54
1622099090000|2021-05-27 07:04:50|4289|4288|4290|4288.5|4290|4288.5|4288|4287.5|1342
1622099100000|2021-05-27 07:05:00|4290.5|4289|4287|4285.5|4290.5|4289.5|4287|4285.5|1300
1622099110000|2021-05-27 07:05:10|4287.5|4286|4287.5|4286.5|4287.5|4286.5|4287|4285.5|244
1622099120000|2021-05-27 07:05:20|4287|4286|4287|4286|4288.5|4286.5|4287|4286|1549
1622099130000|2021-05-27 07:05:30|4286.5|4285.5|4286|4285|4286.5|4285.5|4285.5|4283.5|709
1622099140000|2021-05-27 07:05:40|4285.5|4284|4285|4284|4285.5|4284.5|4284.5|4283|729
1622099150000|2021-05-27 07:05:50|4284.5|4283.5|4283.5|4282|4284.5|4284|4283.5|4282|35
1622099160000|2021-05-27 07:06:00|4284|4282.5|4286.5|4285|4287|4285|4284|4282.5|716
1622099170000|2021-05-27 07:06:10|4287|4285.5|4288.5|4287|4288.5|4287|4287|4285.5|1358
1622099180000|2021-05-27 07:06:20|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|2928
1622099190000|2021-05-27 07:06:30|4287|4286.5|4287.5|4287|4287.5|4287|4287|4285.5|1637
1622099200000|2021-05-27 07:06:40||4286||4286.5||4286.5||4286|55
1622099210000|2021-05-27 07:06:50|4287|4287|4287.5|4286.5|4287.5|4287|4287|4286.5|425
1622099220000|2021-05-27 07:07:00|4288|4287|4288|4287|4288|4287|4288|4287|901
1622099230000|2021-05-27 07:07:10|4287.5|4286.5|4287.5|4286.5|4288|4287|4287|4286.5|1243
1622099240000|2021-05-27 07:07:20|4288|4287|4287.5|4286.5|4288|4287|4287.5|4286.5|166
1622099250000|2021-05-27 07:07:30|4288|4287|4289|4288|4289|4288.5|4287.5|4287|5206
1622099260000|2021-05-27 07:07:40|4289.5|4288.5|4291|4290|4291|4290|4289.5|4288.5|1498
1622099270000|2021-05-27 07:07:50|4291.5|4290.5|4293|4292|4293|4292|4291.5|4290|1478
1622099280000|2021-05-27 07:08:00|4293.5|4292.5|4292.5|4291.5|4294|4293|4292|4290.5|2761
1622099290000|2021-05-27 07:08:10|4293|4292|4293|4292|4293|4292|4293|4292|135
1622099300000|2021-05-27 07:08:20|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4291.5|4291|1413
1622099310000|2021-05-27 07:08:30|4293|4291|4293|4292.5|4293.5|4292.5|4293|4291|1302
1622099320000|2021-05-27 07:08:40||4292||4291.5||4292||4291.5|326
1622099330000|2021-05-27 07:08:50|4292.5||4293||4293||4292.5||0
1622099340000|2021-05-27 07:09:00|||||||||59
1622099360000|2021-05-27 07:09:20|4293.5|4292.5|4297|4296|4297|4296|4293.5|4292|6893
1622099370000|2021-05-27 07:09:30|4297.5|4296.5|4299.5|4298.5|4300|4299|4297.5|4296|3943
1622099380000|2021-05-27 07:09:40|4299|4298|4297.5|4296|4299.5|4298.5|4296.5|4295.5|7328
1622099390000|2021-05-27 07:09:50|4297|4296.5|4297|4296|4297|4296.5|4296.5|4296|332
1622099400000|2021-05-27 07:10:00|4297.5|4296.5|4297.5|4297|4297.5|4297|4297.5|4296.5|65
1622099410000|2021-05-27 07:10:10|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296|975
1622099420000|2021-05-27 07:10:20|4298|4296|4297|4296|4298|4296.5|4296.5|4296|1659
1622099430000|2021-05-27 07:10:30|4296.5|4295.5|4295.5|4294.5|4296.5|4295.5|4295.5|4294.5|1564
1622099440000|2021-05-27 07:10:40|4296|4295|4296|4295|4296|4295|4296|4295|855
1622099460000|2021-05-27 07:11:00|4295.5|4294.5|4294.5|4293.5|4296|4294.5|4294.5|4293.5|1248
1622099470000|2021-05-27 07:11:10|4294|4294|4294|4292|4294|4294|4293.5|4292|1269
1622099480000|2021-05-27 07:11:20|4293.5|4291.5|4293.5|4292|4293.5|4292.5|4293|4291.5|780
1622099490000|2021-05-27 07:11:30|4294|4292.5|4294|4293.5|4294|4293.5|4294|4292.5|249
1622099500000|2021-05-27 07:11:40|4293.5|4293|4293.5|4292.5|4294|4293|4293.5|4292.5|654
1622099510000|2021-05-27 07:11:50|4293||4293||4293||4293||23
1622099520000|2021-05-27 07:12:00|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|199
1622099530000|2021-05-27 07:12:10|||||||||116
1622099540000|2021-05-27 07:12:20|4293|4292.5|4294|4293|4294|4293|4293|4292.5|1759
1622099550000|2021-05-27 07:12:30|4294.5|4293.5|4295|4294|4295|4294.5|4294.5|4293.5|1429
1622099560000|2021-05-27 07:12:40|4295.5|4294.5|4297|4296|4297|4296|4295.5|4294.5|1654
1622099570000|2021-05-27 07:12:50|4297.5|4296.5|4297.5|4297|4297.5|4297|4297.5|4296.5|388
1622099580000|2021-05-27 07:13:00|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|916
1622099590000|2021-05-27 07:13:10|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|184
1622099600000|2021-05-27 07:13:20|4299.5||4299.5||4299.5||4299.5||214
1622099610000|2021-05-27 07:13:30|4299|4298|4299|4298|4299|4298.5|4298.5|4297|4297
1622099620000|2021-05-27 07:13:40|4299.5|4298.5|4299.5|4298.5|4299.5|4298.5|4299|4298.5|342
1622099630000|2021-05-27 07:13:50|4299|4298|4298.5|4297.5|4299.5|4298.5|4298|4297.5|2047
1622099650000|2021-05-27 07:14:10||4298||4298||4298||4298|0
1622099660000|2021-05-27 07:14:20|4298|4297.5|4298.5|4297.5|4298.5|4297.5|4298|4297.5|748
1622099670000|2021-05-27 07:14:30|4298|4297|4298.5|4297|4298.5|4297.5|4298|4297|1598
1622099680000|2021-05-27 07:14:40|4298||4298.5||4298.5||4297.5||0
1622099690000|2021-05-27 07:14:50|4298|4297.5|4298|4297|4298|4297.5|4298|4297|179
1622099700000|2021-05-27 07:15:00|4298.5|4297.5|4299|4298|4299|4298|4298.5|4297.5|1860
1622099710000|2021-05-27 07:15:10|4298.5|4298.5|4298|4297|4298.5|4298.5|4298|4297|1753
1622099720000|2021-05-27 07:15:20|4297.5|4296.5|4297|4296|4297.5|4297|4296.5|4295.5|4756
1622099730000|2021-05-27 07:15:30|4297.5|4296.5|4297|4296|4297.5|4296.5|4297|4296|836
1622099740000|2021-05-27 07:15:40|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|4297.5|4296.5|0
1622099750000|2021-05-27 07:15:50|4298|4297|4299.5|4298.5|4300|4299.5|4298|4297|2855
1622099760000|2021-05-27 07:16:00|4299||4299.5||4299.5||4299||186
1622099770000|2021-05-27 07:16:10|||||||||14
1622099790000|2021-05-27 07:16:30|4299|4298|4298|4297.5|4299.5|4298|4298|4297.5|3941
1622099800000|2021-05-27 07:16:40|4298.5|4298|4296.5|4296|4298.5|4298|4296.5|4296|2786
1622099810000|2021-05-27 07:16:50|4297|4295.5|4295.5|4294.5|4297|4295.5|4295|4294.5|1112
1622099820000|2021-05-27 07:17:00|4295|4294|4296.5|4296|4296.5|4296|4294.5|4294|2743
1622099830000|2021-05-27 07:17:10|4296|4295.5|4292.5|4291.5|4296|4295.5|4292.5|4291.5|1872
1622099850000|2021-05-27 07:17:30|4293|4292|4293.5|4293|4293.5|4293|4292.5|4292|1154
1622099860000|2021-05-27 07:17:40|4294|4293.5|4291.5|4290.5|4294|4293.5|4291|4290.5|2593
1622099890000|2021-05-27 07:18:10|4291|4290|4291|4290.5|4291.5|4291|4291|4290|520
1622099900000|2021-05-27 07:18:20|4291.5|4291|4290.5|4289.5|4292|4291|4290|4289.5|3331
1622099910000|2021-05-27 07:18:30|4290|4289|4288.5|4287.5|4290|4289.5|4288|4287.5|3796
1622099920000|2021-05-27 07:18:40|4289|4288|4288.5|4287.5|4289|4288.5|4288.5|4287.5|1263
1622099930000|2021-05-27 07:18:50|4288|4287|4287|4286.5|4288.5|4287|4287|4286.5|612
1622099940000|2021-05-27 07:19:00|4286.5|4286|4287.5|4286.5|4287.5|4286.5|4286.5|4286|1665
1622099950000|2021-05-27 07:19:10|4287|4286|4286.5|4286|4287|4286.5|4286.5|4286|201
1622099960000|2021-05-27 07:19:20|4286|4285.5|4286.5|4286|4287|4286|4285.5|4285|1988
1622099970000|2021-05-27 07:19:30|4287|4286.5|4287.5|4286.5|4287.5|4286.5|4287|4286|735
1622099980000|2021-05-27 07:19:40|||||||||209
1622099990000|2021-05-27 07:19:50|4288|4287|4288.5|4287.5|4289|4287.5|4288|4287|406
1622100000000|2021-05-27 07:20:00|4289|4288|4289|4288|4289|4288|4288.5|4287.5|231
1622100010000|2021-05-27 07:20:10|4288.5|4288.5|4289|4288|4289.5|4289|4288.5|4288|622
1622100030000|2021-05-27 07:20:30|4288.5|4287.5|4288|4287|4288.5|4288|4287.5|4287|5355
1622100040000|2021-05-27 07:20:40|4287.5|4287.5|4287|4286.5|4287.5|4287.5|4287|4286|980
1622100050000|2021-05-27 07:20:50|4287.5|4286|4288|4286.5|4288|4287|4287|4286|1426
1622100060000|2021-05-27 07:21:00||4287||4287||4287||4287|0
1622100070000|2021-05-27 07:21:10|4288.5|4287.5|4289|4288|4289|4288|4288.5|4287.5|816
1622100080000|2021-05-27 07:21:20|4288.5||4288.5||4288.5||4288.5||0
1622100090000|2021-05-27 07:21:30|4289|4287.5|4290|4289|4290|4289|4289|4287.5|1677
1622100100000|2021-05-27 07:21:40|4290.5|4289.5|4291|4290.5|4291|4290.5|4290.5|4289.5|116
1622100110000|2021-05-27 07:21:50|4291.5|4291|4292|4291.5|4292.5|4291.5|4291.5|4291|973
1622100120000|2021-05-27 07:22:00|4291.5|4291|4293.5|4292.5|4293.5|4292.5|4291.5|4291|2727
1622100130000|2021-05-27 07:22:10|4293|4292|4290|4289.5|4293|4292|4289.5|4288.5|5622
1622100140000|2021-05-27 07:22:20|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|80
1622100150000|2021-05-27 07:22:30|4290|4289|4290|4289|4290|4289.5|4289.5|4288.5|220
1622100160000|2021-05-27 07:22:40|4289.5|4288.5|4290|4289|4290|4289|4289.5|4288.5|0
1622100170000|2021-05-27 07:22:50|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|81
1622100180000|2021-05-27 07:23:00|4289|4288|4289|4288|4289.5|4288|4288.5|4287.5|318
1622100190000|2021-05-27 07:23:10|4289.5|4288.5|4290|4289|4290|4289|4289.5|4288.5|277
1622100210000|2021-05-27 07:23:30|4290.5|4289.5|4291|4290.5|4291.5|4290.5|4290.5|4289|1902
1622100220000|2021-05-27 07:23:40|4290.5|4289.5|4288.5|4287.5|4291|4290|4288.5|4287.5|5956
1622100230000|2021-05-27 07:23:50|4288|4287|4287.5|4286.5|4288|4287|4287.5|4286.5|121
1622100240000|2021-05-27 07:24:00|4287|4285.5|4287|4286.5|4287.5|4286.5|4286.5|4285.5|73
1622100250000|2021-05-27 07:24:10|4287.5||4287.5||4287.5||4287||290
1622100270000|2021-05-27 07:24:30|4288|4287|4289|4288|4289.5|4288.5|4288|4287|1111
1622100280000|2021-05-27 07:24:40|4288.5|4287.5|4288|4287|4288.5|4287.5|4287.5|4286.5|2056
1622100290000|2021-05-27 07:24:50||4287.5||4287.5||4287.5||4287.5|0
1622100300000|2021-05-27 07:25:00|4288.5|4288|4290.5|4289.5|4290.5|4289.5|4288.5|4288|1159
1622100310000|2021-05-27 07:25:10|4290|4289|4289.5|4289|4290.5|4290|4289.5|4289|792
1622100320000|2021-05-27 07:25:20|4290|4289.5|4291.5|4290.5|4291.5|4290.5|4290|4289.5|1217
1622100330000|2021-05-27 07:25:30|4292|4291|4292.5|4291.5|4292.5|4292|4291|4290|3135
1622100340000|2021-05-27 07:25:40|4292|4291|4291.5|4290.5|4293|4292|4291|4290.5|2722
1622100350000|2021-05-27 07:25:50|4291|4290|4291|4290.5|4291|4290.5|4290.5|4290|1156
1622100360000|2021-05-27 07:26:00|4291.5|4291|4293.5|4292.5|4293.5|4292.5|4291.5|4291|998
1622100370000|2021-05-27 07:26:10|4293|4292|4293.5|4292.5|4293.5|4293|4292.5|4292|1284
1622100380000|2021-05-27 07:26:20|4293|4292|4294.5|4293.5|4294.5|4293.5|4293|4292|1166
1622100390000|2021-05-27 07:26:30|4294|4293|4294|4292.5|4294.5|4293|4293|4292.5|477
1622100400000|2021-05-27 07:26:40|4293.5|4292|4292|4291.5|4293.5|4292|4292|4291.5|3718
1622100410000|2021-05-27 07:26:50|4292.5||4292||4292.5||4292||2
1622100420000|2021-05-27 07:27:00|4292.5|4292|4293|4292.5|4294.5|4293.5|4292.5|4292|6275
1622100430000|2021-05-27 07:27:10|4292.5|4292|4294.5|4293.5|4294.5|4293.5|4292.5|4292|1683
1622100440000|2021-05-27 07:27:20|4294|4293|4293|4292|4294|4293|4293|4292|2279
1622100450000|2021-05-27 07:27:30|4292.5||4292.5||4292.5||4292.5||140
1622100460000|2021-05-27 07:27:40|4293|4292.5|4292.5|4291.5|4293|4292.5|4292|4291.5|1625
1622100470000|2021-05-27 07:27:50|4293|4292|4292|4291.5|4293|4292.5|4291.5|4290.5|2767
1622100480000|2021-05-27 07:28:00|4292.5|4292|4293|4291.5|4294|4293|4292.5|4291.5|1418
1622100490000|2021-05-27 07:28:10|4292.5|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|306
1622100510000|2021-05-27 07:28:30|4292|4291|4292.5|4291.5|4292.5|4291.5|4291|4290.5|958
1622100520000|2021-05-27 07:28:40|4292|4291|4292.5|4291.5|4292.5|4292|4292|4291|308
1622100540000|2021-05-27 07:29:00|4292|4292|4293.5|4292.5|4293.5|4293|4292|4291|1874
1622100550000|2021-05-27 07:29:10|4294|4293|4295|4294.5|4295|4294.5|4293.5|4293|1742
1622100560000|2021-05-27 07:29:20|4294.5|4294|4294.5|4294|4295|4294|4294|4293.5|4017
1622100570000|2021-05-27 07:29:30|4294|4293.5|4294.5|4293.5|4294.5|4294|4294|4293|614
1622100580000|2021-05-27 07:29:40|4295|4294|4295.5|4295|4295.5|4295|4295|4294|437
1622100590000|2021-05-27 07:29:50|4296|4294.5|4295.5|4295|4296|4295|4295|4294.5|553
1622100600000|2021-05-27 07:30:00|4296|4295.5|4296.5|4296|4297|4296.5|4296|4295|2678
1622100610000|2021-05-27 07:30:10|4297|4296.5|4296.5|4296|4297|4296.5|4296|4295.5|5116
1622100620000|2021-05-27 07:30:20|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4295.5|4295|2602
1622100630000|2021-05-27 07:30:30|4296|4295|4294.5|4294|4296|4295|4294.5|4293.5|3062
1622100640000|2021-05-27 07:30:40|4295|4294.5|4295.5|4295|4295.5|4295|4295|4294.5|228
1622100650000|2021-05-27 07:30:50|4296|4294.5|4296.5|4296|4296.5|4296|4296|4294.5|225
1622100660000|2021-05-27 07:31:00|4296|4295.5|4295.5|4295|4296|4295.5|4295.5|4294.5|1250
1622100670000|2021-05-27 07:31:10|4295|4294.5|4295|4294.5|4295.5|4294.5|4295|4294.5|1328
1622100680000|2021-05-27 07:31:20|4295.5||4295.5||4295.5||4295.5||0
1622100690000|2021-05-27 07:31:30|4296|4295|4296.5|4296|4297|4296|4296|4295|1307
1622100700000|2021-05-27 07:31:40|4297|4296.5|4297|4296|4297.5|4296.5|4297|4296|1184
1622100720000|2021-05-27 07:32:00|4296.5|4295.5|4296|4295.5|4296.5|4296|4296|4295.5|2065
1622100730000|2021-05-27 07:32:10|4296.5||4296.5||4296.5||4296||500
1622100740000|2021-05-27 07:32:20|4296|4295|4295.5|4295|4296|4295|4295.5|4295|1994
1622100750000|2021-05-27 07:32:30|||||||||224
1622100760000|2021-05-27 07:32:40|4295|4294.5|4295.5|4294.5|4295.5|4295|4295|4294.5|749
1622100780000|2021-05-27 07:33:00|4295|4294|4295|4294|4295|4294.5|4294|4293.5|2202
1622100800000|2021-05-27 07:33:20|4295.5|4294.5|4296.5|4296|4296.5|4296|4295.5|4294|1842
1622100810000|2021-05-27 07:33:30|4296|4295.5|4297|4296|4297|4296.5|4296|4295.5|935
1622100820000|2021-05-27 07:33:40|4297.5|4296.5|4296.5|4295.5|4297.5|4296.5|4296|4295.5|1794
1622100830000|2021-05-27 07:33:50|4296||4296.5||4296.5||4296||0
1622100850000|2021-05-27 07:34:10|4296|4296|4296.5|4295.5|4296.5|4296|4296|4295.5|500
1622100860000|2021-05-27 07:34:20|4296|4296|4297|4296|4297.5|4297|4296|4296|937
1622100870000|2021-05-27 07:34:30|4296.5||4296.5||4297||4296.5||346
1622100880000|2021-05-27 07:34:40|4297|4296.5|4297|4296|4297|4296.5|4296.5|4296|1018
1622100890000|2021-05-27 07:34:50|4297.5|4296.5|4298.5|4298|4298.5|4298|4297.5|4296|4366
1622100900000|2021-05-27 07:35:00|4298|4297.5|4298.5|4297.5|4299|4298|4298|4297.5|2398
1622100910000|2021-05-27 07:35:10|4299|4298|4298|4297.5|4299|4298|4298|4297.5|2661
1622100920000|2021-05-27 07:35:20|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|1296
1622100930000|2021-05-27 07:35:30|4298|4297.5|4299|4298.5|4299|4298.5|4298|4297.5|2774
1622100940000|2021-05-27 07:35:40|||||||||127
1622100950000|2021-05-27 07:35:50|4299.5|4299|4299.5|4298.5|4299.5|4299|4299|4298.5|1575
1622100960000|2021-05-27 07:36:00|4300|4299|4300|4299|4300|4299.5|4300|4299|437
1622100990000|2021-05-27 07:36:30|4300.5|4299.5|4300|4299|4300.5|4300|4299.5|4299|2687
1622101000000|2021-05-27 07:36:40|4299.5|4299.5|4300|4299|4300|4299.5|4299.5|4299|516
1622101010000|2021-05-27 07:36:50|4300.5|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|848
1622101020000|2021-05-27 07:37:00|4301|4300.5|4300.5|4299.5|4301.5|4300.5|4300|4299.5|4981
1622101030000|2021-05-27 07:37:10|4300||4300||4300||4300||0
1622101040000|2021-05-27 07:37:20|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|3152
1622101050000|2021-05-27 07:37:30|4300.5|4300|4300|4299.5|4300.5|4300|4299.5|4299|2293
1622101070000|2021-05-27 07:37:50|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299|1858
1622101080000|2021-05-27 07:38:00|4299.5|4299|4300|4299|4300|4299|4299|4298.5|1326
1622101100000|2021-05-27 07:38:20|4299.5|4298.5|4299|4298.5|4299.5|4299|4299|4298|2366
1622101110000|2021-05-27 07:38:30|4298.5|4298|4299|4298.5|4299.5|4298.5|4298.5|4298|1671
1622101120000|2021-05-27 07:38:40|4299.5|4299|4299|4298|4299.5|4299|4298.5|4298|1209
1622101130000|2021-05-27 07:38:50|4299.5||4299.5||4299.5||4299.5||0
1622101140000|2021-05-27 07:39:00|4299|4298.5|4299.5|4298.5|4299.5|4298.5|4298.5|4298.5|0
1622101150000|2021-05-27 07:39:10|4299|4298|4294.5|4294|4299|4298|4294.5|4294|8506
1622101160000|2021-05-27 07:39:20|4295||4294.5||4295||4294.5||645
1622101170000|2021-05-27 07:39:30|4294|4293.5|4294|4293|4294.5|4293.5|4293|4292.5|148
1622101180000|2021-05-27 07:39:40|4293.5|4292.5|4293.5|4293|4295|4294|4293.5|4292.5|2417
1622101190000|2021-05-27 07:39:50|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293|634
1622101200000|2021-05-27 07:40:00|4293.5|4293|4293.5|4292.5|4294|4293|4293|4292.5|946
1622101210000|2021-05-27 07:40:10|4293||4293||4293||4293||224
1622101220000|2021-05-27 07:40:20|4293.5|4293|4294.5|4293.5|4294.5|4294|4293.5|4293|1072
1622101230000|2021-05-27 07:40:30|4294|4293|4293|4292|4294|4293|4292.5|4292|1898
1622101250000|2021-05-27 07:40:50|4292.5|4291.5|4293|4292|4293|4292|4292.5|4291.5|239
1622101260000|2021-05-27 07:41:00|4293.5|4292.5|4293.5|4293|4293.5|4293|4293.5|4292.5|190
1622101270000|2021-05-27 07:41:10|4294|4293.5|4294|4293.5|4294|4293.5|4293.5|4293|124
1622101280000|2021-05-27 07:41:20|4294.5|4294|4294.5|4293.5|4294.5|4294|4294.5|4293.5|932
1622101300000|2021-05-27 07:41:40|4294||4294.5||4294.5||4294||100
1622101310000|2021-05-27 07:41:50|4295|4294|4295.5|4295|4295.5|4295|4295|4294|1495
1622101320000|2021-05-27 07:42:00|4295|4294.5|4295.5|4294.5|4295.5|4294.5|4294.5|4294|2312
1622101330000|2021-05-27 07:42:10|4296|4295|4296|4295.5|4296|4295.5|4296|4295|804
1622101340000|2021-05-27 07:42:20|4296.5|4296|4296.5|4295.5|4296.5|4296|4296|4295.5|765
1622101350000|2021-05-27 07:42:30|4297|4296|4297|4296|4297.5|4296|4297|4296|191
1622101360000|2021-05-27 07:42:40|4296.5||4297||4297||4296.5||649
1622101390000|2021-05-27 07:43:10|4296.5|4295.5|4296|4295|4296.5|4295.5|4295.5|4295|1785
1622101400000|2021-05-27 07:43:20|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|4296.5|4295|0
1622101410000|2021-05-27 07:43:30|4296|4295|4296|4295|4296|4295.5|4295.5|4295|836
1622101420000|2021-05-27 07:43:40|4295.5||4295.5||4295.5||4295.5||0
1622101430000|2021-05-27 07:43:50|4295|4294.5|4295.5|4294.5|4295.5|4294.5|4295|4294.5|337
1622101440000|2021-05-27 07:44:00|4295||4295.5||4295.5||4295||0
1622101450000|2021-05-27 07:44:10|4296|4295|4296.5|4296|4296.5|4296|4296|4295|355
1622101480000|2021-05-27 07:44:40|4296|4295.5|4296.5|4295.5|4296.5|4295.5|4295.5|4295|2005
1622101510000|2021-05-27 07:45:10|4297|4296|4297|4296.5|4297|4296.5|4297|4295.5|57
1622101520000|2021-05-27 07:45:20|4297.5||4297||4297.5||4297||0
1622101530000|2021-05-27 07:45:30|4297.5||4297||4297.5||4297||0
1622101560000|2021-05-27 07:46:00|4296.5|4296|4297.5|4297|4297.5|4297|4296.5|4296|2761
1622101570000|2021-05-27 07:46:10|4298|4297.5|4297.5|4296.5|4298|4297.5|4297|4296.5|2631
1622101580000|2021-05-27 07:46:20|4298|4297|4297.5|4296.5|4298|4297.5|4297|4296.5|805
1622101590000|2021-05-27 07:46:30|4297|4297|4297|4296.5|4297|4297|4297|4296.5|360
1622101600000|2021-05-27 07:46:40|4297.5|4297|4298.5|4298|4298.5|4298|4297.5|4297|640
1622101610000|2021-05-27 07:46:50|4299|4298.5|4299|4298|4299|4298.5|4298.5|4298|624
1622101630000|2021-05-27 07:47:10|4298.5|4297.5|4299|4298|4299|4298|4298|4297.5|952
1622101660000|2021-05-27 07:47:40|4298.5|4297.5|4298.5|4297.5|4298.5|4298|4298|4297.5|3473
1622101670000|2021-05-27 07:47:50|4298||4298.5||4298.5||4298||48
1622101680000|2021-05-27 07:48:00|4298|4297|4297|4296.5|4298|4297|4297|4296.5|1084
1622101710000|2021-05-27 07:48:30|||||||||100
1622101730000|2021-05-27 07:48:50|4297.5|4296|4297|4296.5|4297.5|4296.5|4296.5|4296|914
1622101740000|2021-05-27 07:49:00|4297.5|4297|4297.5|4296.5|4297.5|4297|4297|4296.5|168
1622101760000|2021-05-27 07:49:20|4298|4297|4298|4297.5|4298|4297.5|4298|4296.5|666
1622101780000|2021-05-27 07:49:40|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4298|503
1622101800000|2021-05-27 07:50:00|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|361
1622101810000|2021-05-27 07:50:10|||||||||120
1622101820000|2021-05-27 07:50:20|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|1891
1622101830000|2021-05-27 07:50:30|4300|4299.5|4300|4299.5|4300|4299.5|4299.5|4299|490
1622101850000|2021-05-27 07:50:50|||||||||1768
1622101860000|2021-05-27 07:51:00|||||||||150
1622101870000|2021-05-27 07:51:10|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|1002
1622101880000|2021-05-27 07:51:20|4300.5||4300.5||4300.5||4300.5||0
1622101890000|2021-05-27 07:51:30||4300||4300||4300||4300|0
1622101900000|2021-05-27 07:51:40|4301|4300.5|4301|4300.5|4301|4300.5|4300.5|4300|400
1622101920000|2021-05-27 07:52:00|4301.5|4301|4302|4301|4302|4301.5|4301|4301|717
1622101930000|2021-05-27 07:52:10|4301.5|4301.5|4302|4301|4302.5|4301.5|4301.5|4301|1139
1622101940000|2021-05-27 07:52:20|4301.5|4300.5|4300|4299.5|4302|4300.5|4300|4299.5|3110
1622101950000|2021-05-27 07:52:30|||||||||84
1622101960000|2021-05-27 07:52:40|4300.5||4300.5||4300.5||4300.5||0
1622101970000|2021-05-27 07:52:50|4300||4300||4300.5||4300||0
1622101980000|2021-05-27 07:53:00|4299.5|4299|4299.5|4299|4299.5|4299|4299|4298.5|1592
1622101990000|2021-05-27 07:53:10|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298|406
1622102000000|2021-05-27 07:53:20|4298.5|4298|4297.5|4296.5|4299|4298.5|4297.5|4296.5|858
1622102010000|2021-05-27 07:53:30|4298|4297|4298|4297.5|4298|4297.5|4298|4297|24
1622102020000|2021-05-27 07:53:40|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|358
1622102030000|2021-05-27 07:53:50|4298|4297.5|4298.5|4297.5|4298.5|4297.5|4298|4297.5|179
1622102040000|2021-05-27 07:54:00||4298||4298||4298||4298|20
1622102050000|2021-05-27 07:54:10|4299|4298.5|4299|4298|4299.5|4299|4299|4298|591
1622102070000|2021-05-27 07:54:30|4298.5|4298.5|4299|4298|4299|4298.5|4298.5|4298|656
1622102080000|2021-05-27 07:54:40|4298.5||4298.5||4298.5||4298.5||0
1622102090000|2021-05-27 07:54:50|4298|4297.5|4298.5|4297.5|4298.5|4297.5|4298|4297.5|1893
1622102100000|2021-05-27 07:55:00|4298|4298|4298.5|4297.5|4298.5|4298|4298|4297.5|106
1622102110000|2021-05-27 07:55:10|4299|4298|4299|4298.5|4299|4298.5|4299|4298|125
1622102120000|2021-05-27 07:55:20|4299.5|4299|4300.5|4299.5|4300.5|4300|4299.5|4299|1378
1622102140000|2021-05-27 07:55:40|4301|4300|4299.5|4299|4301|4300.5|4299|4298.5|3034
1622102150000|2021-05-27 07:55:50|4299|4298.5|4298.5|4297.5|4299.5|4298.5|4298|4297|4859
1622102170000|2021-05-27 07:56:10|4298|4298|4298|4297.5|4298|4298|4298|4297.5|255
1622102180000|2021-05-27 07:56:20|4297.5|4297|4297.5|4297|4297.5|4297.5|4297|4296.5|855
1622102190000|2021-05-27 07:56:30|4298|4297.5|4298.5|4297.5|4298.5|4297.5|4298|4297.5|414
1622102210000|2021-05-27 07:56:50|4298||4298||4298||4298||0
1622102220000|2021-05-27 07:57:00|4298.5|4298|4298.5|4298|4299|4298.5|4298.5|4298|1211
1622102230000|2021-05-27 07:57:10|4299||4299||4299||4299||2
1622102250000|2021-05-27 07:57:30|4298.5|4297.5|4296|4295|4298.5|4298|4296|4295|2868
1622102260000|2021-05-27 07:57:40|4295.5||4295.5||4295.5||4295.5||0
1622102270000|2021-05-27 07:57:50|4296|4295.5|4296|4295.5|4296|4295.5|4295.5|4295|89
1622102280000|2021-05-27 07:58:00||4295||4295.5||4295.5||4295|245
1622102290000|2021-05-27 07:58:10|4295.5|4295|4294.5|4294|4295.5|4295|4294.5|4294|1158
1622102310000|2021-05-27 07:58:30|4295|4294.5|4294.5|4294|4295|4294.5|4294.5|4294|1103
1622102330000|2021-05-27 07:58:50|4294|4293.5|4295|4294|4295|4294.5|4294|4293.5|1373
1622102340000|2021-05-27 07:59:00|4294.5|4293.5|4294.5|4294|4294.5|4294|4294|4293.5|310
1622102350000|2021-05-27 07:59:10|4295|4294.5|4295|4294|4295|4294.5|4295|4294|131
1622102360000|2021-05-27 07:59:20|4295.5|4294.5|4295|4294.5|4295.5|4294.5|4295|4294|266
1622102370000|2021-05-27 07:59:30|4295.5|4295|4296|4295.5|4296|4295.5|4295|4295|881
1622102380000|2021-05-27 07:59:40|4295.5|4295|4296.5|4296|4296.5|4296|4295.5|4295|1579
1622102390000|2021-05-27 07:59:50|4297|4296.5|4297|4296.5|4298|4297.5|4297|4296.5|779
1622102400000|2021-05-27 08:00:00|4297.5|4297|4298|4297|4298|4297.5|4297.5|4297|884
1622102410000|2021-05-27 08:00:10|4298.5|4297.5|4298.5|4297.5|4298.5|4298|4298|4297|2272
1622102420000|2021-05-27 08:00:20|4298||4298||4298||4298||266
1622102430000|2021-05-27 08:00:30|||||||||102
1622102440000|2021-05-27 08:00:40|4297.5|4297|4297.5|4297|4297.5|4297|4297|4296.5|4841
1622102450000|2021-05-27 08:00:50||4296.5||4297||4297||4296.5|407
1622102470000|2021-05-27 08:01:10|||||||||93
1622102480000|2021-05-27 08:01:20|||||||||174
1622102510000|2021-05-27 08:01:50|4298|4297.5|4297.5|4296.5|4299|4298.5|4297|4296.5|3159
1622102520000|2021-05-27 08:02:00|4297|4296|4296.5|4296|4297.5|4296|4296.5|4295.5|2677
1622102530000|2021-05-27 08:02:10|||||||||135
1622102540000|2021-05-27 08:02:20|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|857
1622102550000|2021-05-27 08:02:30|4296|4295.5|4295.5|4295|4296|4295.5|4295.5|4294.5|73
1622102560000|2021-05-27 08:02:40|4295|4294.5|4295.5|4295|4296|4295.5|4295|4294.5|441
1622102580000|2021-05-27 08:03:00|4296|4295.5|4297.5|4297|4298|4297.5|4296|4295.5|2830
1622102590000|2021-05-27 08:03:10|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|65
1622102600000|2021-05-27 08:03:20|4297.5|4297|4297.5|4297|4298|4297|4297.5|4297|332
1622102620000|2021-05-27 08:03:40|4298|4297.5|4298|4297|4298|4297.5|4297.5|4297|1377
1622102640000|2021-05-27 08:04:00||4297.5||4297.5||4297.5||4297.5|818
1622102650000|2021-05-27 08:04:10|4297.5|4297|4298|4297.5|4298|4297.5|4297.5|4297|1700
1622102660000|2021-05-27 08:04:20|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|641
1622102670000|2021-05-27 08:04:30|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|1191
1622102680000|2021-05-27 08:04:40|4298.5|4298|4298.5|4298|4298.5|4298|4298|4297.5|3152
1622102690000|2021-05-27 08:04:50|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|818
1622102700000|2021-05-27 08:05:00|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|576
1622102710000|2021-05-27 08:05:10|4298.5|4298|4297.5|4297|4298.5|4298|4297.5|4297|1583
1622102720000|2021-05-27 08:05:20|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|600
1622102730000|2021-05-27 08:05:30|4297.5|4297|4298|4297.5|4298|4297.5|4297.5|4297|197
1622102740000|2021-05-27 08:05:40|4298.5|4298|4298.5|4298|4298.5|4298|4298|4298|601
1622102750000|2021-05-27 08:05:50|4298|4297.5|4297.5|4297|4298|4297.5|4297.5|4297|1515
1622102760000|2021-05-27 08:06:00|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296.5|499
1622102770000|2021-05-27 08:06:10||4296.5||4296.5||4296.5||4296.5|62
1622102780000|2021-05-27 08:06:20||4297||4296.5||4297||4296.5|0
1622102790000|2021-05-27 08:06:30||4297||4296.5||4297||4296.5|0
1622102800000|2021-05-27 08:06:40|4297|4296|4297|4296.5|4297.5|4297|4296.5|4296|2785
1622102810000|2021-05-27 08:06:50|4296.5|4296|4297|4296.5|4297|4296.5|4296|4295.5|1349
1622102820000|2021-05-27 08:07:00|4296.5|4296|4295.5|4294.5|4296.5|4296.5|4295.5|4294.5|601
1622102830000|2021-05-27 08:07:10|4295|4295|4296|4295|4296|4295.5|4295|4295|1199
1622102840000|2021-05-27 08:07:20|4295.5|4295.5|4296|4295.5|4296|4295.5|4295.5|4295|280
1622102850000|2021-05-27 08:07:30|||||||||310
1622102860000|2021-05-27 08:07:40|4296.5|4296|4296.5|4295.5|4296.5|4296|4296.5|4295.5|441
1622102870000|2021-05-27 08:07:50|4296||4296.5||4296.5||4296||0
1622102880000|2021-05-27 08:08:00||4296||4296||4296||4296|0
1622102890000|2021-05-27 08:08:10|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|628
1622102900000|2021-05-27 08:08:20|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|625
1622102930000|2021-05-27 08:08:50|4298|4297.5|4297.5|4296.5|4298|4297.5|4297|4296.5|3755
1622102950000|2021-05-27 08:09:10|4297|4297|4297.5|4297|4297.5|4297|4297|4297|330
1622102960000|2021-05-27 08:09:20|4297|4296.5|4297.5|4296.5|4297.5|4297|4297|4296.5|387
1622102970000|2021-05-27 08:09:30||4297||4297||4297||4297|0
1622102980000|2021-05-27 08:09:40|4298|4297.5|4298|4297.5|4298.5|4297.5|4298|4297.5|1024
1622103000000|2021-05-27 08:10:00|4298.5|4298|4298.5|4297.5|4298.5|4298|4298|4297.5|1713
1622103010000|2021-05-27 08:10:10|4298||4298||4298.5||4298||2
1622103020000|2021-05-27 08:10:20|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|582
1622103060000|2021-05-27 08:11:00|||||||||636
1622103070000|2021-05-27 08:11:10|4299|4298.5|4298.5|4298|4299|4298.5|4298.5|4298|983
1622103080000|2021-05-27 08:11:20|4299|4298.5|4299|4298|4299|4298.5|4299|4298|444
1622103090000|2021-05-27 08:11:30|4298.5|4298.5|4299.5|4298.5|4299.5|4299|4298.5|4298.5|720
1622103100000|2021-05-27 08:11:40|4299||4299.5||4299.5||4299||48
1622103110000|2021-05-27 08:11:50|4300|4299|4300|4299.5|4300.5|4299.5|4299.5|4299|863
1622103120000|2021-05-27 08:12:00|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|182
1622103130000|2021-05-27 08:12:10|4300|4299.5|4300.5|4299.5|4300.5|4300|4300|4299.5|1403
1622103140000|2021-05-27 08:12:20|4300|4299|4299.5|4299|4300|4299|4299.5|4299|2901
1622103150000|2021-05-27 08:12:30|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|1485
1622103160000|2021-05-27 08:12:40||4298.5||4298.5||4299||4298.5|0
1622103170000|2021-05-27 08:12:50|4299|4299|4298|4297.5|4299.5|4299|4298|4297.5|1348
1622103180000|2021-05-27 08:13:00|||||||||302
1622103190000|2021-05-27 08:13:10|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|533
1622103200000|2021-05-27 08:13:20|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|75
1622103210000|2021-05-27 08:13:30|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|1421
1622103220000|2021-05-27 08:13:40|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|739
1622103230000|2021-05-27 08:13:50|4296|4295.5|4296.5|4295.5|4296.5|4296|4296|4295.5|997
1622103240000|2021-05-27 08:14:00|4296|4295|4296|4295|4296.5|4296|4295.5|4294.5|3605
1622103250000|2021-05-27 08:14:10|4295.5|4294.5|4294.5|4294|4296|4294.5|4294.5|4294|2468
1622103260000|2021-05-27 08:14:20|4294|4293.5|4293|4292.5|4294|4293.5|4293|4292.5|1579
1622103280000|2021-05-27 08:14:40|4292.5|4292|4291.5|4291|4293|4292|4291.5|4290.5|6892
1622103290000|2021-05-27 08:14:50|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290|342
1622103300000|2021-05-27 08:15:00|4290.5|4290|4289.5|4288.5|4290.5|4290|4289|4288|969
1622103320000|2021-05-27 08:15:20|4290|4289|4290|4289.5|4290|4289.5|4290|4288.5|700
1622103330000|2021-05-27 08:15:30|4290.5|4290|4290|4289|4290.5|4290|4290|4289|2527
1622103340000|2021-05-27 08:15:40|4290.5|4289.5|4290.5|4289.5|4290.5|4290|4290.5|4289.5|967
1622103350000|2021-05-27 08:15:50|4290|4289|4289|4288.5|4290.5|4289|4289|4288.5|1019
1622103360000|2021-05-27 08:16:00|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|650
1622103370000|2021-05-27 08:16:10|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|1065
1622103380000|2021-05-27 08:16:20|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|1017
1622103390000|2021-05-27 08:16:30|||||||||71
1622103400000|2021-05-27 08:16:40|||||||||39
1622103410000|2021-05-27 08:16:50|4287|4286.5|4287|4286|4287|4286.5|4287|4286|107
1622103420000|2021-05-27 08:17:00|4287.5|4286.5|4288|4287.5|4288|4287.5|4287.5|4286|1217
1622103440000|2021-05-27 08:17:20|4288.5|4288|4289|4288.5|4289|4288.5|4288|4287.5|1285
1622103450000|2021-05-27 08:17:30|||||||||696
1622103470000|2021-05-27 08:17:50|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|1925
1622103480000|2021-05-27 08:18:00|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|146
1622103490000|2021-05-27 08:18:10|4288|4287.5|4288.5|4287.5|4288.5|4287.5|4288|4287.5|563
1622103510000|2021-05-27 08:18:30||4288||4288||4288||4287.5|0
1622103540000|2021-05-27 08:19:00|||||||||11
1622103550000|2021-05-27 08:19:10|||||||||365
1622103560000|2021-05-27 08:19:20|||||||||105
1622103570000|2021-05-27 08:19:30|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|622
1622103580000|2021-05-27 08:19:40|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4288.5|3277
1622103590000|2021-05-27 08:19:50||4289||4289.5||4289.5||4289|806
1622103600000|2021-05-27 08:20:00|4290.5|4290|4291|4290.5|4291|4290.5|4290.5|4290|580
1622103610000|2021-05-27 08:20:10|4291.5|4291|4292|4291|4292|4291|4291.5|4291|623
1622103620000|2021-05-27 08:20:20|4291.5|4291.5|4292|4291|4292|4291.5|4291.5|4291|767
1622103630000|2021-05-27 08:20:30|4291.5|4291.5|4292|4291.5|4292|4291.5|4291.5|4291.5|1019
1622103640000|2021-05-27 08:20:40|4292.5|4292|4293|4292.5|4293|4292.5|4292|4291.5|672
1622103650000|2021-05-27 08:20:50|4293.5|4293|4293.5|4293|4294|4293|4293.5|4293|763
1622103660000|2021-05-27 08:21:00|4294||4294||4294||4294||505
1622103670000|2021-05-27 08:21:10|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293|4292.5|2385
1622103680000|2021-05-27 08:21:20|4294|4293|4294|4293.5|4294.5|4294|4294|4293|174
1622103690000|2021-05-27 08:21:30|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|644
1622103700000|2021-05-27 08:21:40|4294.5|4294|4294.5|4294|4294.5|4294|4294|4293.5|296
1622103710000|2021-05-27 08:21:50|4294|4293.5|4294|4293.5|4294.5|4294|4294|4293.5|1158
1622103720000|2021-05-27 08:22:00|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|101
1622103730000|2021-05-27 08:22:10||4293.5||4293.5||4293.5||4293.5|699
1622103740000|2021-05-27 08:22:20||4294||4294||4294||4294|0
1622103750000|2021-05-27 08:22:30|4294|4293.5|4294.5|4294|4294.5|4294|4294|4293.5|747
1622103760000|2021-05-27 08:22:40||4293.5||4293.5||4294||4293.5|0
1622103780000|2021-05-27 08:23:00|||||||||1
1622103800000|2021-05-27 08:23:20|4294|4293|4294|4293|4294|4293|4293.5|4293|1154
1622103820000|2021-05-27 08:23:40|4293.5|4292.5|4293.5|4293|4294|4293|4293|4292.5|1836
1622103850000|2021-05-27 08:24:10|4293|4292.5|4292.5|4292|4293|4292.5|4292|4291.5|2356
1622103870000|2021-05-27 08:24:30|||||||||328
1622103890000|2021-05-27 08:24:50|4293|4292.5|4293.5|4293|4293.5|4293|4293|4292.5|608
1622103900000|2021-05-27 08:25:00|4293|4292.5|4292.5|4291.5|4293.5|4292.5|4292|4291.5|2181
1622103910000|2021-05-27 08:25:10||4292||4292||4292||4292|99
1622103950000|2021-05-27 08:25:50|||||||||69
1622103960000|2021-05-27 08:26:00|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|231
1622103970000|2021-05-27 08:26:10|4291.5|4290.5|4291.5|4291|4291.5|4291|4291.5|4290.5|441
1622103980000|2021-05-27 08:26:20|||||||||200
1622103990000|2021-05-27 08:26:30|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|915
1622104010000|2021-05-27 08:26:50|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|490
1622104020000|2021-05-27 08:27:00|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292|544
1622104030000|2021-05-27 08:27:10|4292.5|4292|4291.5|4291|4292.5|4292|4291.5|4291|2508
1622104040000|2021-05-27 08:27:20|4292||4292||4292||4292||140
1622104050000|2021-05-27 08:27:30|4291.5||4291.5||4291.5||4291.5||0
1622104060000|2021-05-27 08:27:40|4292|4290.5|4290.5|4290|4292|4290.5|4290.5|4290|1311
1622104070000|2021-05-27 08:27:50|4290|4289.5|4290|4289.5|4291|4290|4290|4289|1822
1622104080000|2021-05-27 08:28:00|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|781
1622104090000|2021-05-27 08:28:10|||||||||460
1622104100000|2021-05-27 08:28:20|||||||||274
1622104110000|2021-05-27 08:28:30|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|59
1622104120000|2021-05-27 08:28:40|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|177
1622104140000|2021-05-27 08:29:00|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|834
1622104150000|2021-05-27 08:29:10|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288|257
1622104160000|2021-05-27 08:29:20|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|0
1622104180000|2021-05-27 08:29:40|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|481
1622104200000|2021-05-27 08:30:00|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|1895
1622104220000|2021-05-27 08:30:20|||||||||25
1622104230000|2021-05-27 08:30:30|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|138
1622104240000|2021-05-27 08:30:40|4289.5|4289|4289|4288.5|4290|4289|4288.5|4288|5119
1622104250000|2021-05-27 08:30:50|4289.5|4289|4290|4289|4290|4289.5|4289.5|4289|3515
1622104260000|2021-05-27 08:31:00|4289.5||4289.5||4289.5||4289.5||196
1622104280000|2021-05-27 08:31:20|4290|4289.5|4289.5|4289|4290.5|4290|4289.5|4289|2368
1622104300000|2021-05-27 08:31:40|||||||||12
1622104310000|2021-05-27 08:31:50|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|640
1622104320000|2021-05-27 08:32:00||4290||4290||4290||4290|294
1622104330000|2021-05-27 08:32:10|||||||||44
1622104350000|2021-05-27 08:32:30|4291|4290.5|4291.5|4290.5|4291.5|4291|4291|4290.5|5708
1622104360000|2021-05-27 08:32:40|4291|4290|4291|4290|4291|4290.5|4290.5|4290|1802
1622104370000|2021-05-27 08:32:50|4291.5|4290.5|4291.5|4291|4291.5|4291|4291.5|4290.5|529
1622104380000|2021-05-27 08:33:00|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|344
1622104390000|2021-05-27 08:33:10|4292.5||4292||4292.5||4292||196
1622104400000|2021-05-27 08:33:20|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|0
1622104410000|2021-05-27 08:33:30|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|381
1622104430000|2021-05-27 08:33:50|4293.5|4292|4292.5|4292|4293.5|4292.5|4292.5|4292|2678
1622104450000|2021-05-27 08:34:10|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|80
1622104470000|2021-05-27 08:34:30|||||||||166
1622104480000|2021-05-27 08:34:40|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|931
1622104490000|2021-05-27 08:34:50|||||||||401
1622104500000|2021-05-27 08:35:00|4292|4291.5|4292|4291.5|4292|4291.5|4291.5|4291|1491
1622104510000|2021-05-27 08:35:10|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|539
1622104540000|2021-05-27 08:35:40|4291|4290.5|4291.5|4291|4291.5|4291|4291|4290.5|930
1622104550000|2021-05-27 08:35:50|4291|4290.5|4291.5|4291|4292|4291.5|4291|4290.5|1243
1622104570000|2021-05-27 08:36:10|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|275
1622104590000|2021-05-27 08:36:30|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|2267
1622104600000|2021-05-27 08:36:40|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|507
1622104610000|2021-05-27 08:36:50|4291||4291||4291||4291||0
1622104620000|2021-05-27 08:37:00|4290.5|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|60
1622104630000|2021-05-27 08:37:10|4290.5|4290|4292|4291.5|4292|4291.5|4290.5|4290|3488
1622104640000|2021-05-27 08:37:20|||||||||4
1622104650000|2021-05-27 08:37:30|4291.5|4291|4291|4290.5|4292|4291.5|4291|4290.5|2774
1622104660000|2021-05-27 08:37:40|||||||||116
1622104670000|2021-05-27 08:37:50|4291.5|4291|4291.5|4291|4292|4291|4291.5|4291|1150
1622104680000|2021-05-27 08:38:00|||||||||180
1622104690000|2021-05-27 08:38:10|||||||||421
1622104700000|2021-05-27 08:38:20|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|535
1622104720000|2021-05-27 08:38:40|4291.5|4290|4290.5|4290|4291.5|4290|4290.5|4290|2308
1622104730000|2021-05-27 08:38:50|||||||||502
1622104750000|2021-05-27 08:39:10|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4289|1243
1622104760000|2021-05-27 08:39:20|||||||||274
1622104780000|2021-05-27 08:39:40|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|670
1622104840000|2021-05-27 08:40:40|4289|4288.5|4288|4287.5|4289|4288.5|4287.5|4287|1972
1622104860000|2021-05-27 08:41:00|||||||||151
1622104900000|2021-05-27 08:41:40|4288.5|4288|4288.5|4288|4288.5|4288|4288|4287.5|1071
1622104910000|2021-05-27 08:41:50|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|428
1622104920000|2021-05-27 08:42:00|4288.5|4288|4288.5|4288|4289|4288.5|4288.5|4288|777
1622104930000|2021-05-27 08:42:10|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|840
1622104940000|2021-05-27 08:42:20|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|1306
1622104950000|2021-05-27 08:42:30|4289|4288.5|4288.5|4288|4289.5|4288.5|4288|4287.5|4059
1622104960000|2021-05-27 08:42:40|||||||||10044
1622104970000|2021-05-27 08:42:50|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|625
1622104980000|2021-05-27 08:43:00|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|202
1622104990000|2021-05-27 08:43:10|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|889
1622105000000|2021-05-27 08:43:20|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|67
1622105010000|2021-05-27 08:43:30|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289|16
1622105020000|2021-05-27 08:43:40|4291||4290.5||4291||4290.5||0
1622105030000|2021-05-27 08:43:50|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|49
1622105040000|2021-05-27 08:44:00|4290.5|4290|4291|4290|4291|4290|4290.5|4290|506
1622105050000|2021-05-27 08:44:10||4290.5||4290||4290.5||4290|124
1622105060000|2021-05-27 08:44:20|4290.5||4290.5||4290.5||4290.5||2
1622105070000|2021-05-27 08:44:30|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|1090
1622105080000|2021-05-27 08:44:40|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|102
1622105110000|2021-05-27 08:45:10|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|1313
1622105140000|2021-05-27 08:45:40|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|2014
1622105150000|2021-05-27 08:45:50|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|371
1622105160000|2021-05-27 08:46:00|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|903
1622105170000|2021-05-27 08:46:10|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|959
1622105180000|2021-05-27 08:46:20|4288.5|4288|4288.5|4288|4289|4288|4288.5|4288|622
1622105190000|2021-05-27 08:46:30|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|562
1622105200000|2021-05-27 08:46:40|||||||||561
1622105210000|2021-05-27 08:46:50|4289|4288.5|4289|4288|4289|4288.5|4289|4288|532
1622105220000|2021-05-27 08:47:00|4288.5||4288.5||4288.5||4288.5||43
1622105230000|2021-05-27 08:47:10|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|1665
1622105240000|2021-05-27 08:47:20|4287.5|4287|4287|4286.5|4287.5|4287|4286.5|4286|1080
1622105250000|2021-05-27 08:47:30|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|893
1622105260000|2021-05-27 08:47:40|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|551
1622105280000|2021-05-27 08:48:00|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|631
1622105290000|2021-05-27 08:48:10|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|760
1622105300000|2021-05-27 08:48:20|||||||||114
1622105330000|2021-05-27 08:48:50|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|71
1622105340000|2021-05-27 08:49:00|4286.5|4286|4287|4286|4287|4286|4286.5|4286|472
1622105350000|2021-05-27 08:49:10|4287.5|4286.5|4287.5|4287|4287.5|4287|4287.5|4286.5|513
1622105370000|2021-05-27 08:49:30|4288|4287.5|4289|4288.5|4289.5|4289|4288|4287.5|781
1622105390000|2021-05-27 08:49:50|||||||||46
1622105400000|2021-05-27 08:50:00|||||||||21
1622105410000|2021-05-27 08:50:10|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|711
1622105440000|2021-05-27 08:50:40|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|36
1622105450000|2021-05-27 08:50:50|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4289|1725
1622105460000|2021-05-27 08:51:00|||||||||809
1622105470000|2021-05-27 08:51:10|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|2602
1622105480000|2021-05-27 08:51:20|||||||||264
1622105490000|2021-05-27 08:51:30|4290|4289.5|4290.5|4289.5|4290.5|4289.5|4290|4289.5|718
1622105500000|2021-05-27 08:51:40|4290|4290|4290|4289.5|4290|4290|4290|4289.5|1426
1622105510000|2021-05-27 08:51:50|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|627
1622105520000|2021-05-27 08:52:00|4291|4290.5|4292.5|4292|4292.5|4292|4291|4290.5|319
1622105530000|2021-05-27 08:52:10|4292|4291.5|4292.5|4292|4292.5|4292|4292|4291.5|1289
1622105540000|2021-05-27 08:52:20|4293|4292.5|4293|4292.5|4293|4292.5|4292.5|4292|902
1622105570000|2021-05-27 08:52:50|||||||||13
1622105590000|2021-05-27 08:53:10|||||||||462
1622105620000|2021-05-27 08:53:40|4293.5|4293|4294|4293.5|4294|4293.5|4293.5|4293|631
1622105630000|2021-05-27 08:53:50|4294.5|4294|4294.5|4293.5|4294.5|4294|4294|4293.5|396
1622105640000|2021-05-27 08:54:00|4294||4294||4294.5||4294||44
1622105650000|2021-05-27 08:54:10|4294.5|4293|4293|4292|4294.5|4293.5|4293|4292|3697
1622105690000|2021-05-27 08:54:50||4292.5||4292.5||4292.5||4292.5|118
1622105710000|2021-05-27 08:55:10|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|893
1622105730000|2021-05-27 08:55:30|||||||||75
1622105750000|2021-05-27 08:55:50|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|978
1622105760000|2021-05-27 08:56:00|4292|4291.5|4292.5|4292|4292.5|4292|4292|4291.5|1651
1622105770000|2021-05-27 08:56:10|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|377
1622105780000|2021-05-27 08:56:20|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|744
1622105800000|2021-05-27 08:56:40|||||||||82
1622105880000|2021-05-27 08:58:00|4293|4292.5|4292|4291|4293|4292.5|4292|4291|3319
1622105890000|2021-05-27 08:58:10||4291.5||4291.5||4291.5||4291|455
1622105920000|2021-05-27 08:58:40|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4291.5|2230
1622105940000|2021-05-27 08:59:00|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|1456
1622105960000|2021-05-27 08:59:20|4292.5|4292|4292|4291.5|4292.5|4292|4292|4291.5|1849
1622105970000|2021-05-27 08:59:30|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|693
1622105990000|2021-05-27 08:59:50|||||||||601
1622106000000|2021-05-27 09:00:00|4291|4290.5|4291|4290.5|4291|4291|4291|4290.5|814
1622106030000|2021-05-27 09:00:30|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4290.5|647
1622106040000|2021-05-27 09:00:40|||||||||463
1622106050000|2021-05-27 09:00:50|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|1011
1622106060000|2021-05-27 09:01:00|4290.5|4290|4290.5|4290|4291|4290.5|4290.5|4290|1765
1622106070000|2021-05-27 09:01:10|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|644
1622106090000|2021-05-27 09:01:30|||||||||2
1622106120000|2021-05-27 09:02:00|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|1118
1622106130000|2021-05-27 09:02:10|||||||||22
1622106140000|2021-05-27 09:02:20|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|141
1622106170000|2021-05-27 09:02:50|4291.5|4291|4290|4289.5|4291.5|4291|4290|4289.5|3858
1622106190000|2021-05-27 09:03:10|||||||||1
1622106200000|2021-05-27 09:03:20|||||||||45
1622106230000|2021-05-27 09:03:50|||||||||230
1622106240000|2021-05-27 09:04:00|||||||||1
1622106250000|2021-05-27 09:04:10|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|650
1622106260000|2021-05-27 09:04:20|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|1147
1622106270000|2021-05-27 09:04:30|4291|4289.5|4287.5|4287|4291|4290|4287.5|4287|14582
1622106280000|2021-05-27 09:04:40|4287|4286.5|4288|4287.5|4288|4287.5|4287|4286.5|3501
1622106290000|2021-05-27 09:04:50|4287.5|4287|4287|4286.5|4287.5|4287|4287|4286.5|668
1622106300000|2021-05-27 09:05:00|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|872
1622106310000|2021-05-27 09:05:10|||||||||2
1622106320000|2021-05-27 09:05:20|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|747
1622106330000|2021-05-27 09:05:30|||||||||45
1622106350000|2021-05-27 09:05:50|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|870
1622106380000|2021-05-27 09:06:20|4287.5|4287|4288|4287.5|4288.5|4288|4287.5|4287|2081
1622106420000|2021-05-27 09:07:00|4287.5|4287|4287|4286.5|4288|4287.5|4286.5|4286|2146
1622106440000|2021-05-27 09:07:20|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|957
1622106450000|2021-05-27 09:07:30|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286|1198
1622106470000|2021-05-27 09:07:50|4286.5|4286|4284.5|4284|4286.5|4286|4284.5|4284|1536
1622106480000|2021-05-27 09:08:00|4285||4285||4285||4285||20
1622106490000|2021-05-27 09:08:10||4284.5||4284.5||4284.5||4284|365
1622106500000|2021-05-27 09:08:20|4285.5|4285|4285|4284.5|4286|4285|4285|4284.5|1580
1622106510000|2021-05-27 09:08:30|4285.5|4285|4285.5|4284.5|4285.5|4285|4285.5|4284.5|749
1622106520000|2021-05-27 09:08:40|4285||4285||4285||4285||467
1622106530000|2021-05-27 09:08:50|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|657
1622106540000|2021-05-27 09:09:00|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284.5|1431
1622106550000|2021-05-27 09:09:10|||||||||3
1622106560000|2021-05-27 09:09:20|||||||||4
1622106570000|2021-05-27 09:09:30|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|525
1622106580000|2021-05-27 09:09:40|4286|4285.5|4285.5|4284.5|4286|4285.5|4285|4284.5|1956
1622106590000|2021-05-27 09:09:50|4285||4285||4285||4285||0
1622106600000|2021-05-27 09:10:00|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284.5|572
1622106610000|2021-05-27 09:10:10|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|1451
1622106620000|2021-05-27 09:10:20|4284.5|4284|4284.5|4284|4284.5|4284|4284|4283.5|1621
1622106640000|2021-05-27 09:10:40|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|877
1622106650000|2021-05-27 09:10:50|||||||||368
1622106660000|2021-05-27 09:11:00|4284.5|4284|4284.5|4283.5|4284.5|4284|4284|4283.5|1028
1622106670000|2021-05-27 09:11:10||4284||4284||4284||4284|0
1622106680000|2021-05-27 09:11:20|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|484
1622106690000|2021-05-27 09:11:30|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|408
1622106700000|2021-05-27 09:11:40|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|143
1622106730000|2021-05-27 09:12:10|4284.5|4284|4285.5|4285|4285.5|4285|4284.5|4284|3847
1622106740000|2021-05-27 09:12:20|||||||||98
1622106780000|2021-05-27 09:13:00|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285|1953
1622106790000|2021-05-27 09:13:10|4287|4286.5|4286.5|4286|4287|4286.5|4286.5|4286|298
1622106800000|2021-05-27 09:13:20|4287|4286.5|4287.5|4286.5|4287.5|4286.5|4287|4286.5|223
1622106810000|2021-05-27 09:13:30|4288|4287|4288|4287.5|4288|4287.5|4287.5|4287|1131
1622106820000|2021-05-27 09:13:40|||||||||200
1622106830000|2021-05-27 09:13:50|4288.5|4288|4288.5|4288|4288.5|4288|4288|4287.5|183
1622106910000|2021-05-27 09:15:10|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|2929
1622106920000|2021-05-27 09:15:20|4289|4288.5|4290|4289.5|4290|4289.5|4289|4288.5|2734
1622106930000|2021-05-27 09:15:30|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|294
1622106940000|2021-05-27 09:15:40|4289|4288.5|4289|4288.5|4289.5|4288.5|4288.5|4288|2631
1622106950000|2021-05-27 09:15:50|4289.5||4289.5||4289.5||4289.5||273
1622106980000|2021-05-27 09:16:20|4290|4289|4290.5|4289.5|4290.5|4289.5|4290|4288.5|473
1622106990000|2021-05-27 09:16:30|4290|4290|4290|4289.5|4290|4290|4290|4289.5|303
1622107000000|2021-05-27 09:16:40|4290.5|4290|4289.5|4289|4290.5|4290|4289.5|4289|1383
1622107010000|2021-05-27 09:16:50|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|81
1622107020000|2021-05-27 09:17:00|||||||||120
1622107030000|2021-05-27 09:17:10|||||||||25
1622107040000|2021-05-27 09:17:20|4289.5|4289|4290|4289.5|4290|4289.5|4289|4288.5|2852
1622107060000|2021-05-27 09:17:40|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|412
1622107070000|2021-05-27 09:17:50|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|1074
1622107080000|2021-05-27 09:18:00|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|462
1622107090000|2021-05-27 09:18:10|||||||||51
1622107100000|2021-05-27 09:18:20|4289|4288.5|4288.5|4288|4289.5|4288.5|4288.5|4288|2758
1622107110000|2021-05-27 09:18:30|4289|4288.5|4288.5|4288|4289.5|4288.5|4288.5|4288|257
1622107140000|2021-05-27 09:19:00|||||||||947
1622107150000|2021-05-27 09:19:10|||||||||200
1622107160000|2021-05-27 09:19:20|||||||||317
1622107180000|2021-05-27 09:19:40|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|647
1622107190000|2021-05-27 09:19:50|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|2096
1622107200000|2021-05-27 09:20:00|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|277
1622107210000|2021-05-27 09:20:10|4289.5|4289|4289.5|4289|4290|4289.5|4289|4289|2938
1622107220000|2021-05-27 09:20:20|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|1736
1622107240000|2021-05-27 09:20:40|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|312
1622107250000|2021-05-27 09:20:50|4290|4289.5|4290|4289.5|4290.5|4290|4290|4289.5|1220
1622107260000|2021-05-27 09:21:00|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|224
1622107270000|2021-05-27 09:21:10|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|1065
1622107280000|2021-05-27 09:21:20|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|1865
1622107290000|2021-05-27 09:21:30|4289.5|4289|4290|4289|4290|4289|4289.5|4289|1850
1622107300000|2021-05-27 09:21:40|4289.5||4290||4290||4289.5||100
1622107340000|2021-05-27 09:22:20|4289.5|4289.5|4290|4289.5|4290|4289.5|4289.5|4289|665
1622107350000|2021-05-27 09:22:30|||||||||209
1622107360000|2021-05-27 09:22:40|4290.5|4290|4289.5|4289|4290.5|4290|4289.5|4289|2622
1622107370000|2021-05-27 09:22:50|4289|4288.5|4289|4288|4289|4288.5|4289|4288|800
1622107380000|2021-05-27 09:23:00|4288.5||4288.5||4288.5||4288.5||22
1622107390000|2021-05-27 09:23:10|4289|4288.5|4289|4288.5|4289.5|4288.5|4289|4288.5|311
1622107400000|2021-05-27 09:23:20|4289.5|4289|4290.5|4290|4290.5|4290|4289.5|4289|1831
1622107410000|2021-05-27 09:23:30|4291|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290.5|0
1622107420000|2021-05-27 09:23:40||4291||4291||4291||4291|164
1622107440000|2021-05-27 09:24:00|4291|4290.5|4291|4290.5|4291|4290.5|4290.5|4290|2148
1622107460000|2021-05-27 09:24:20|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|317
1622107470000|2021-05-27 09:24:30|||||||||100
1622107480000|2021-05-27 09:24:40|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290|627
1622107490000|2021-05-27 09:24:50|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4290.5|890
1622107500000|2021-05-27 09:25:00|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|415
1622107510000|2021-05-27 09:25:10|4292||4292||4292||4292||0
1622107520000|2021-05-27 09:25:20|4292.5|4291.5|4292.5|4292|4292.5|4292|4292.5|4291.5|564
1622107530000|2021-05-27 09:25:30|4293|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|353
1622107540000|2021-05-27 09:25:40|4293|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|765
1622107550000|2021-05-27 09:25:50|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|2175
1622107560000|2021-05-27 09:26:00|4292.5|4292|4292|4291.5|4292.5|4292|4292|4291.5|898
1622107590000|2021-05-27 09:26:30|4291.5|4291|4291.5|4291|4292|4291|4291.5|4291|1127
1622107600000|2021-05-27 09:26:40|||||||||4
1622107620000|2021-05-27 09:27:00|4291|4290.5|4290.5|4289.5|4291|4290.5|4290|4289.5|3291
1622107630000|2021-05-27 09:27:10|4290|4290|4290.5|4290|4290.5|4290|4290|4290|0
1622107640000|2021-05-27 09:27:20|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4289|277
1622107650000|2021-05-27 09:27:30|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|100
1622107660000|2021-05-27 09:27:40||4289||4289||4289||4289|17
1622107670000|2021-05-27 09:27:50|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288.5|1090
1622107680000|2021-05-27 09:28:00|||||||||102
1622107690000|2021-05-27 09:28:10|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|1265
1622107700000|2021-05-27 09:28:20|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|84
1622107720000|2021-05-27 09:28:40|||||||||40
1622107730000|2021-05-27 09:28:50|4287.5|4287|4287.5|4287|4288|4287|4287.5|4287|540
1622107740000|2021-05-27 09:29:00|4288||4288||4288||4288||0
1622107750000|2021-05-27 09:29:10|4287.5||4287.5||4287.5||4287.5||0
1622107770000|2021-05-27 09:29:30|||||||||73
1622107800000|2021-05-27 09:30:00|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|1096
1622107810000|2021-05-27 09:30:10|4287.5|4287|4288|4287.5|4288|4287.5|4287|4287|1308
1622107820000|2021-05-27 09:30:20|4288.5|4288|4288.5|4287.5|4289.5|4289|4288.5|4287.5|1910
1622107830000|2021-05-27 09:30:30|4288|4287|4288|4287.5|4288|4287.5|4287.5|4287|920
1622107840000|2021-05-27 09:30:40|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4286.5|0
1622107860000|2021-05-27 09:31:00|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|175
1622107880000|2021-05-27 09:31:20|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|128
1622107890000|2021-05-27 09:31:30|4288.5|4288|4289|4288|4289|4288|4288.5|4288|190
1622107900000|2021-05-27 09:31:40|4288.5||4288.5||4289||4288.5||0
1622107910000|2021-05-27 09:31:50|4289||4289||4289||4288.5||0
1622107920000|2021-05-27 09:32:00|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|427
1622107930000|2021-05-27 09:32:10|4289||4289||4289.5||4289||0
1622107940000|2021-05-27 09:32:20|4289.5||4289.5||4289.5||4289.5||0
1622107950000|2021-05-27 09:32:30||4289||4289||4289||4289|206
1622107960000|2021-05-27 09:32:40|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289|108
1622107980000|2021-05-27 09:33:00|4290.5|4290|4289.5|4289|4290.5|4290|4289|4288.5|8001
1622108020000|2021-05-27 09:33:40|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|791
1622108080000|2021-05-27 09:34:40|||||||||2
1622108090000|2021-05-27 09:34:50|||||||||22
1622108100000|2021-05-27 09:35:00|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|1956
1622108130000|2021-05-27 09:35:30|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|877
1622108140000|2021-05-27 09:35:40|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|126
1622108150000|2021-05-27 09:35:50|4291|4290.5|4291|4290.5|4291|4290.5|4290.5|4290|941
1622108160000|2021-05-27 09:36:00|4290.5|4290|4290|4289.5|4290.5|4290|4289.5|4289|2666
1622108170000|2021-05-27 09:36:10|4289.5|4289|4289|4288.5|4289.5|4289|4289|4288.5|1567
1622108190000|2021-05-27 09:36:30|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|524
1622108200000|2021-05-27 09:36:40|||||||||9
1622108210000|2021-05-27 09:36:50|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|410
1622108220000|2021-05-27 09:37:00|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287|431
1622108230000|2021-05-27 09:37:10|4288.5|4287|4288.5|4288|4288.5|4288|4288.5|4287|378
1622108240000|2021-05-27 09:37:20|4289|4288.5|4288.5|4288|4289.5|4289|4288.5|4288|2322
1622108270000|2021-05-27 09:37:50|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|1319
1622108280000|2021-05-27 09:38:00|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|137
1622108340000|2021-05-27 09:39:00|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|694
1622108350000|2021-05-27 09:39:10|||||||||25
1622108380000|2021-05-27 09:39:40|||||||||6075
1622108390000|2021-05-27 09:39:50|4288|4287.5|4288|4287.5|4288.5|4288|4288|4287.5|2135
1622108400000|2021-05-27 09:40:00|4288.5||4288.5||4288.5||4288.5||0
1622108420000|2021-05-27 09:40:20||4288||4288||4288||4287.5|0
1622108430000|2021-05-27 09:40:30|4288|4287.5|4287|4286.5|4288|4287.5|4287|4286.5|1568
1622108440000|2021-05-27 09:40:40|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|517
1622108450000|2021-05-27 09:40:50|4287|4286.5|4286.5|4286|4287|4286.5|4286.5|4286|41
1622108460000|2021-05-27 09:41:00|||||||||218
1622108480000|2021-05-27 09:41:20|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|411
1622108490000|2021-05-27 09:41:30|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|812
1622108550000|2021-05-27 09:42:30|||||||||7
1622108560000|2021-05-27 09:42:40|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|623
1622108570000|2021-05-27 09:42:50|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|1549
1622108590000|2021-05-27 09:43:10|||||||||2419
1622108600000|2021-05-27 09:43:20|4285|4284.5|4284.5|4284|4285|4284.5|4284.5|4284|2027
1622108610000|2021-05-27 09:43:30|||||||||9
1622108640000|2021-05-27 09:44:00|4285|4284.5|4284.5|4284|4285|4284.5|4284.5|4284|1337
1622108660000|2021-05-27 09:44:20|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|1752
1622108680000|2021-05-27 09:44:40|4285|4284.5|4284|4283.5|4285|4284.5|4284|4283.5|2766
1622108700000|2021-05-27 09:45:00|||||||||2
1622108710000|2021-05-27 09:45:10|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|741
1622108740000|2021-05-27 09:45:40|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|139
1622108750000|2021-05-27 09:45:50|||||||||2
1622108760000|2021-05-27 09:46:00|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|281
1622108770000|2021-05-27 09:46:10|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282|753
1622108780000|2021-05-27 09:46:20|4283.5|4283|4284|4283.5|4285.5|4285|4283.5|4283|10610
1622108790000|2021-05-27 09:46:30|4283.5|4283|4285|4284.5|4285|4284.5|4283.5|4283|4778
1622108800000|2021-05-27 09:46:40|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|470
1622108810000|2021-05-27 09:46:50|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|376
1622108820000|2021-05-27 09:47:00|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|43
1622108850000|2021-05-27 09:47:30|4286|4285.5|4285.5|4285|4286|4285.5|4285.5|4285|1712
1622108890000|2021-05-27 09:48:10|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|1045
1622108900000|2021-05-27 09:48:20|||||||||17
1622108910000|2021-05-27 09:48:30|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|1327
1622108920000|2021-05-27 09:48:40|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|426
1622108930000|2021-05-27 09:48:50|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|544
1622108940000|2021-05-27 09:49:00|4285.5|4285|4285|4284.5|4286|4285|4285|4284.5|1006
1622108950000|2021-05-27 09:49:10|4285.5|4285|4285.5|4284.5|4285.5|4285|4285.5|4284.5|423
1622108970000|2021-05-27 09:49:30|4285||4285||4285||4285||0
1622109000000|2021-05-27 09:50:00|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|308
1622109010000|2021-05-27 09:50:10|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|1571
1622109020000|2021-05-27 09:50:20|||||||||65
1622109040000|2021-05-27 09:50:40|4285.5|4285|4285.5|4285|4285.5|4285|4285|4284.5|3824
1622109060000|2021-05-27 09:51:00|||||||||58
1622109070000|2021-05-27 09:51:10|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|782
1622109120000|2021-05-27 09:52:00|4286.5|4286|4287.5|4287|4287.5|4287|4286.5|4286|740
1622109130000|2021-05-27 09:52:10|4287|4286.5|4287.5|4287|4287.5|4287|4287|4286.5|508
1622109140000|2021-05-27 09:52:20|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|203
1622109170000|2021-05-27 09:52:50|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|79
1622109190000|2021-05-27 09:53:10|4288|4287.5|4288.5|4287.5|4288.5|4287.5|4288|4287.5|1950
1622109210000|2021-05-27 09:53:30|||||||||115
1622109250000|2021-05-27 09:54:10|4288||4288||4288||4288||0
1622109260000|2021-05-27 09:54:20|||||||||32
1622109290000|2021-05-27 09:54:50|4287.5|4287|4288|4287|4288|4287|4287.5|4287|1642
1622109310000|2021-05-27 09:55:10|4287.5||4287.5||4287.5||4287.5||0
1622109320000|2021-05-27 09:55:20|||||||||18
1622109340000|2021-05-27 09:55:40|||||||||85
1622109350000|2021-05-27 09:55:50|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|1312
1622109360000|2021-05-27 09:56:00|4287.5|4287|4287|4286.5|4287.5|4287|4286.5|4286|1179
1622109390000|2021-05-27 09:56:30|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|281
1622109420000|2021-05-27 09:57:00|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|664
1622109430000|2021-05-27 09:57:10|||||||||904
1622109440000|2021-05-27 09:57:20|||||||||171
1622109450000|2021-05-27 09:57:30|||||||||6
1622109470000|2021-05-27 09:57:50|4286|4285.5|4285.5|4285|4286.5|4285.5|4285.5|4285|2194
1622109500000|2021-05-27 09:58:20|4285|4284.5|4285|4284.5|4285.5|4284.5|4285|4284.5|1097
1622109510000|2021-05-27 09:58:30|||||||||225
1622109530000|2021-05-27 09:58:50|||||||||120
1622109540000|2021-05-27 09:59:00|4285.5|4285|4285.5|4285|4286|4285.5|4285.5|4284.5|3345
1622109550000|2021-05-27 09:59:10|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|0
1622109580000|2021-05-27 09:59:40|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|782
1622109590000|2021-05-27 09:59:50|||||||||140
1622109600000|2021-05-27 10:00:00|||||||||81
1622109610000|2021-05-27 10:00:10|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|805
1622109620000|2021-05-27 10:00:20|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|829
1622109630000|2021-05-27 10:00:30|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|319
1622109640000|2021-05-27 10:00:40|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|1245
1622109690000|2021-05-27 10:01:30|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|1024
1622109700000|2021-05-27 10:01:40|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|614
1622109710000|2021-05-27 10:01:50|4284|4283.5|4284|4283.5|4284|4283.5|4283.5|4283|783
1622109720000|2021-05-27 10:02:00|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|19
1622109730000|2021-05-27 10:02:10|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282|54
1622109740000|2021-05-27 10:02:20|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|188
1622109750000|2021-05-27 10:02:30|||||||||239
1622109760000|2021-05-27 10:02:40|||||||||5
1622109770000|2021-05-27 10:02:50|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281|538
1622109780000|2021-05-27 10:03:00|||||||||906
1622109790000|2021-05-27 10:03:10|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|1252
1622109800000|2021-05-27 10:03:20|||||||||620
1622109820000|2021-05-27 10:03:40|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|318
1622109830000|2021-05-27 10:03:50|||||||||495
1622109840000|2021-05-27 10:04:00|||||||||297
1622109850000|2021-05-27 10:04:10|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|990
1622109860000|2021-05-27 10:04:20|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|691
1622109870000|2021-05-27 10:04:30|4283.5|4283|4283.5|4283|4284|4283|4283.5|4283|760
1622109880000|2021-05-27 10:04:40|||||||||45
1622109890000|2021-05-27 10:04:50|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|701
1622109900000|2021-05-27 10:05:00|||||||||2
1622109910000|2021-05-27 10:05:10|||||||||710
1622109930000|2021-05-27 10:05:30|4284|4283.5|4284|4283.5|4284.5|4284|4284|4283.5|388
1622109950000|2021-05-27 10:05:50|4284.5|4284|4285|4284.5|4285|4284.5|4284.5|4284|1195
1622109960000|2021-05-27 10:06:00|4284.5|4284|4285|4284|4285|4284|4284.5|4284|354
1622109970000|2021-05-27 10:06:10|4284.5|4283.5|4283.5|4282.5|4284.5|4283.5|4283|4282.5|2372
1622109980000|2021-05-27 10:06:20|4283|4282|4283|4282.5|4283|4282.5|4283|4282|278
1622110010000|2021-05-27 10:06:50|4283.5|4283|4283.5|4282.5|4283.5|4283|4283.5|4282.5|461
1622110020000|2021-05-27 10:07:00|4284|4283|4285|4284|4285|4284|4284|4283|414
1622110030000|2021-05-27 10:07:10|||||||||11
1622110050000|2021-05-27 10:07:30||4284.5||4284.5||4284.5||4284.5|0
1622110060000|2021-05-27 10:07:40|4285.5|4285|4285.5|4285|4285.5|4285|4285|4284.5|296
1622110080000|2021-05-27 10:08:00|4286|4285.5|4286|4285|4286.5|4286|4285.5|4285|1183
1622110100000|2021-05-27 10:08:20|4285.5|4285.5|4285|4284.5|4286|4285.5|4285|4284.5|1897
1622110120000|2021-05-27 10:08:40|4285.5|4285|4286|4285.5|4286|4285.5|4285.5|4285|395
1622110130000|2021-05-27 10:08:50|4286.5|4286|4285|4284.5|4286.5|4286|4285|4284.5|1251
1622110140000|2021-05-27 10:09:00|4284.5|4284|4285|4284.5|4285|4284.5|4284.5|4284|515
1622110160000|2021-05-27 10:09:20|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|563
1622110170000|2021-05-27 10:09:30|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|455
1622110180000|2021-05-27 10:09:40|4285.5|4285|4286|4285|4286|4285|4285.5|4285|287
1622110200000|2021-05-27 10:10:00|4285.5||4285.5||4285.5||4285.5||374
1622110220000|2021-05-27 10:10:20|||||||||50
1622110240000|2021-05-27 10:10:40|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|390
1622110260000|2021-05-27 10:11:00|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|787
1622110300000|2021-05-27 10:11:40|4285|4284.5|4283|4282.5|4285|4284.5|4283|4282.5|3553
1622110340000|2021-05-27 10:12:20|4283.5|4283|4285|4284.5|4285|4284.5|4283.5|4283|2071
1622110350000|2021-05-27 10:12:30|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|814
1622110390000|2021-05-27 10:13:10|||||||||72
1622110400000|2021-05-27 10:13:20|4283.5|4283|4283.5|4282.5|4284|4283|4283.5|4282.5|2875
1622110420000|2021-05-27 10:13:40|4283||4283||4283||4283||0
1622110430000|2021-05-27 10:13:50|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|289
1622110470000|2021-05-27 10:14:30|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|127
1622110510000|2021-05-27 10:15:10|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|1507
1622110550000|2021-05-27 10:15:50|||||||||99
1622110560000|2021-05-27 10:16:00|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|1407
1622110570000|2021-05-27 10:16:10|||||||||3
1622110590000|2021-05-27 10:16:30|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|1063
1622110650000|2021-05-27 10:17:30|4282|4281.5|4283.5|4282.5|4283.5|4283|4282|4281.5|4007
1622110660000|2021-05-27 10:17:40|4283||4283||4283||4283||0
1622110670000|2021-05-27 10:17:50|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|50
1622110680000|2021-05-27 10:18:00|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|557
1622110690000|2021-05-27 10:18:10|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|1329
1622110710000|2021-05-27 10:18:30|||||||||46
1622110720000|2021-05-27 10:18:40|4281.5|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|821
1622110730000|2021-05-27 10:18:50|4281|4280|4280.5|4280|4281|4280|4280|4279.5|343
1622110740000|2021-05-27 10:19:00|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|834
1622110750000|2021-05-27 10:19:10|4281|4280.5|4280|4279.5|4281|4280.5|4280|4279.5|1259
1622110760000|2021-05-27 10:19:20|4280.5|4279|4279.5|4279|4280.5|4279|4279.5|4279|1817
1622110780000|2021-05-27 10:19:40|4280|4279.5|4281|4280|4281|4280.5|4280|4279.5|3388
1622110790000|2021-05-27 10:19:50||4280.5||4280.5||4280.5||4280.5|0
1622110800000|2021-05-27 10:20:00|4281.5|4281|4280|4279.5|4281.5|4281|4280|4279.5|2161
1622110810000|2021-05-27 10:20:10|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4279|465
1622110830000|2021-05-27 10:20:30|||||||||40
1622110870000|2021-05-27 10:21:10|||||||||267
1622110880000|2021-05-27 10:21:20|||||||||162
1622110930000|2021-05-27 10:22:10|||||||||116
1622110950000|2021-05-27 10:22:30|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4279|1944
1622110960000|2021-05-27 10:22:40|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|277
1622110980000|2021-05-27 10:23:00|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|670
1622111000000|2021-05-27 10:23:20|4279.5|4279|4278.5|4278|4279.5|4279|4278.5|4278|2270
1622111010000|2021-05-27 10:23:30|4279|4278.5|4279|4278|4279|4278.5|4279|4278|200
1622111020000|2021-05-27 10:23:40|4278.5||4279||4279||4278.5||0
1622111030000|2021-05-27 10:23:50|4278.5|4278.5|4279.5|4279|4279.5|4279|4278.5|4278.5|2068
1622111040000|2021-05-27 10:24:00|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|0
1622111050000|2021-05-27 10:24:10|4279.5|4279|4280|4279|4280|4279|4279.5|4279|299
1622111070000|2021-05-27 10:24:30|||||||||15
1622111080000|2021-05-27 10:24:40||4279.5||4279.5||4279.5||4279.5|0
1622111100000|2021-05-27 10:25:00|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|554
1622111110000|2021-05-27 10:25:10|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|774
1622111120000|2021-05-27 10:25:20|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|70
1622111140000|2021-05-27 10:25:40|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|2336
1622111170000|2021-05-27 10:26:10|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|920
1622111180000|2021-05-27 10:26:20|4281|4280.5|4280|4279.5|4281|4280.5|4280|4279.5|1673
1622111190000|2021-05-27 10:26:30|||||||||160
1622111220000|2021-05-27 10:27:00|4279.5|4279|4279.5|4279|4280|4279|4279.5|4279|726
1622111240000|2021-05-27 10:27:20|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|1085
1622111250000|2021-05-27 10:27:30|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|1198
1622111260000|2021-05-27 10:27:40|4278.5|4278|4278|4277.5|4278.5|4278|4277.5|4277|1153
1622111290000|2021-05-27 10:28:10|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276.5|402
1622111300000|2021-05-27 10:28:20|4277.5|4277|4277.5|4277|4278|4277.5|4277.5|4277|1756
1622111310000|2021-05-27 10:28:30|||||||||135
1622111330000|2021-05-27 10:28:50|4277|4276.5|4277.5|4276.5|4277.5|4277|4276.5|4276|1645
1622111340000|2021-05-27 10:29:00|4278|4277|4277.5|4277|4278|4277.5|4277.5|4277|110
1622111350000|2021-05-27 10:29:10|4278|4277.5|4278|4277.5|4278|4277.5|4277.5|4277|440
1622111360000|2021-05-27 10:29:20|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4277.5|353
1622111370000|2021-05-27 10:29:30|||||||||250
1622111390000|2021-05-27 10:29:50|4278|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|1384
1622111400000|2021-05-27 10:30:00|4277|4276.5|4277|4276.5|4277.5|4276.5|4276.5|4276|1477
1622111420000|2021-05-27 10:30:20|||||||||430
1622111460000|2021-05-27 10:31:00|4277.5|4277|4278.5|4277.5|4278.5|4278|4277.5|4277|1543
1622111480000|2021-05-27 10:31:20||4278||4278||4278||4278|50
1622111500000|2021-05-27 10:31:40|4279|4278.5|4279.5|4279|4280|4279.5|4278.5|4278|3304
1622111510000|2021-05-27 10:31:50|4280||4279.5||4280||4279.5||0
1622111540000|2021-05-27 10:32:20|4280|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|599
1622111550000|2021-05-27 10:32:30|4280||4280||4280.5||4280||0
1622111560000|2021-05-27 10:32:40|4280.5|4280|4280.5|4280|4281|4280|4280.5|4280|864
1622111570000|2021-05-27 10:32:50|4281||4281||4281||4281||0
1622111580000|2021-05-27 10:33:00|4280.5||4280.5||4281||4280.5||0
1622111610000|2021-05-27 10:33:30|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|161
1622111620000|2021-05-27 10:33:40|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|2440
1622111630000|2021-05-27 10:33:50|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|997
1622111650000|2021-05-27 10:34:10|||||||||2
1622111660000|2021-05-27 10:34:20|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|697
1622111670000|2021-05-27 10:34:30|||||||||175
1622111690000|2021-05-27 10:34:50|||||||||250
1622111740000|2021-05-27 10:35:40|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|0
1622111760000|2021-05-27 10:36:00|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|606
1622111770000|2021-05-27 10:36:10|4280.5|4280|4280.5|4280|4281|4280.5|4280.5|4280|2229
1622111800000|2021-05-27 10:36:40|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|578
1622111820000|2021-05-27 10:37:00|4279.5|4279|4279.5|4279|4280|4279.5|4279.5|4279|980
1622111930000|2021-05-27 10:38:50|4279|4278.5|4279|4278|4279.5|4279|4278.5|4278|4614
1622111940000|2021-05-27 10:39:00|4279.5|4278.5|4280|4279.5|4280|4279.5|4279.5|4278.5|1275
1622111950000|2021-05-27 10:39:10|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|1304
1622111990000|2021-05-27 10:39:50|4281|4280.5|4280.5|4280|4281.5|4281|4280|4279.5|5049
1622112010000|2021-05-27 10:40:10|4281|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280.5|794
1622112020000|2021-05-27 10:40:20|4282|4281|4282|4281.5|4282|4281.5|4282|4280.5|246
1622112040000|2021-05-27 10:40:40|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|637
1622112050000|2021-05-27 10:40:50|4282||4281.5||4282||4281.5||0
1622112060000|2021-05-27 10:41:00|||||||||103
1622112080000|2021-05-27 10:41:20|||||||||1
1622112090000|2021-05-27 10:41:30|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|1963
1622112100000|2021-05-27 10:41:40|4280|4279.5|4278.5|4278|4280.5|4279.5|4278.5|4278|1881
1622112110000|2021-05-27 10:41:50|4278|4277.5|4277.5|4277|4278.5|4277.5|4277.5|4276.5|848
1622112120000|2021-05-27 10:42:00|4278||4277.5||4278||4277.5||0
1622112130000|2021-05-27 10:42:10|4278|4277.5|4278|4277|4278|4277.5|4278|4277|140
1622112140000|2021-05-27 10:42:20|4277.5||4277.5||4277.5||4277.5||0
1622112150000|2021-05-27 10:42:30|4277|4276.5|4277.5|4276.5|4277.5|4276.5|4277|4276.5|269
1622112160000|2021-05-27 10:42:40||4277||4277||4277||4277|40
1622112170000|2021-05-27 10:42:50|4278|4277.5|4278.5|4277.5|4278.5|4278|4277.5|4277.5|795
1622112180000|2021-05-27 10:43:00|4278||4278||4278||4278||0
1622112190000|2021-05-27 10:43:10|||||||||100
1622112200000|2021-05-27 10:43:20|||||||||8
1622112260000|2021-05-27 10:44:20|4277.5|4277|4276.5|4276|4277.5|4277|4276.5|4276|3823
1622112280000|2021-05-27 10:44:40|||||||||36
1622112300000|2021-05-27 10:45:00|4277|4276.5|4276.5|4276|4277.5|4277|4276.5|4276|1146
1622112310000|2021-05-27 10:45:10|4277|4276.5|4278.5|4278|4278.5|4278|4276.5|4276.5|1044
1622112320000|2021-05-27 10:45:20||4277.5||4278||4278||4277.5|0
1622112340000|2021-05-27 10:45:40|4279|4278.5|4279|4278|4279|4278.5|4278.5|4278|294
1622112420000|2021-05-27 10:47:00|4278.5|4278.5|4279.5|4279|4279.5|4279|4278.5|4278|1397
1622112430000|2021-05-27 10:47:10|4280|4278.5|4279.5|4279|4280|4279.5|4279|4278.5|3164
1622112440000|2021-05-27 10:47:20|4280|4279.5|4280|4279|4280.5|4279.5|4280|4279|184
1622112450000|2021-05-27 10:47:30|4280.5||4280||4280.5||4280||0
1622112460000|2021-05-27 10:47:40|4279.5|4278.5|4278.5|4278|4279.5|4279|4278.5|4278|2877
1622112470000|2021-05-27 10:47:50|||||||||41
1622112480000|2021-05-27 10:48:00|4278|4277.5|4279|4278.5|4279|4278.5|4278|4277.5|475
1622112490000|2021-05-27 10:48:10||4278||4278||4278||4278|0
1622112500000|2021-05-27 10:48:20|4278.5||4279||4279||4278.5||51
1622112510000|2021-05-27 10:48:30|4278.5||4278.5||4278.5||4278.5||0
1622112520000|2021-05-27 10:48:40|4279|4278.5|4280|4279.5|4280.5|4280|4279|4278.5|409
1622112540000|2021-05-27 10:49:00|4280.5|4280|4280|4279.5|4280.5|4280|4280|4279.5|763
1622112550000|2021-05-27 10:49:10|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|0
1622112570000|2021-05-27 10:49:30|||||||||615
1622112600000|2021-05-27 10:50:00|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|476
1622112610000|2021-05-27 10:50:10|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|753
1622112630000|2021-05-27 10:50:30|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|1231
1622112640000|2021-05-27 10:50:40|4281.5|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|523
1622112650000|2021-05-27 10:50:50|4281||4281||4281||4281||123
1622112670000|2021-05-27 10:51:10|4281.5||4281||4281.5||4281||0
1622112770000|2021-05-27 10:52:50|4281.5|4281|4281.5|4281|4282|4281.5|4281.5|4281|1868
1622112800000|2021-05-27 10:53:20|||||||||500
1622112810000|2021-05-27 10:53:30|4281|4280.5|4280.5|4280|4281.5|4281|4280.5|4280|3641
1622112820000|2021-05-27 10:53:40|4280|4279.5|4279|4278.5|4280|4279.5|4279|4278.5|2198
1622112830000|2021-05-27 10:53:50|||||||||72
1622112860000|2021-05-27 10:54:20|||||||||48
1622112870000|2021-05-27 10:54:30|||||||||53
1622112880000|2021-05-27 10:54:40|4279.5|4279|4279.5|4279|4279.5|4279|4279|4278.5|1377
1622112900000|2021-05-27 10:55:00|4279|4278.5|4278|4277.5|4279|4278.5|4278|4277.5|1341
1622112910000|2021-05-27 10:55:10|||||||||48
1622112920000|2021-05-27 10:55:20|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|481
1622112930000|2021-05-27 10:55:30|4279|4278.5|4279|4278.5|4279|4278.5|4278.5|4278|1359
1622112940000|2021-05-27 10:55:40|||||||||1
1622112950000|2021-05-27 10:55:50|4279.5||4279||4279.5||4279||0
1622112960000|2021-05-27 10:56:00|4279.5||4279||4279.5||4279||2
1622112980000|2021-05-27 10:56:20|4279.5|4279|4278.5|4278|4279.5|4279|4278.5|4278|3584
1622112990000|2021-05-27 10:56:30|4278|4277.5|4278.5|4278|4279|4278.5|4278|4277.5|1081
1622113000000|2021-05-27 10:56:40|4279|4278.5|4279|4278.5|4279.5|4279|4279|4278.5|317
1622113010000|2021-05-27 10:56:50|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4278|737
1622113020000|2021-05-27 10:57:00|||||||||210
1622113030000|2021-05-27 10:57:10|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4278|486
1622113040000|2021-05-27 10:57:20|||||||||250
1622113080000|2021-05-27 10:58:00|4279.5|4279|4280.5|4279.5|4280.5|4279.5|4279.5|4279|847
1622113090000|2021-05-27 10:58:10||4280||4280||4280||4280|0
1622113100000|2021-05-27 10:58:20|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|469
1622113110000|2021-05-27 10:58:30|4281|4280.5|4281|4280|4281|4280.5|4281|4280|454
1622113120000|2021-05-27 10:58:40|4280.5||4280.5||4280.5||4280.5||0
1622113140000|2021-05-27 10:59:00|||||||||25
1622113150000|2021-05-27 10:59:10|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|743
1622113160000|2021-05-27 10:59:20|4280|4279.5|4281|4280|4281|4280.5|4280|4279.5|2152
1622113170000|2021-05-27 10:59:30|4280.5||4280.5||4280.5||4280.5||0
1622113180000|2021-05-27 10:59:40|||||||||285
1622113200000|2021-05-27 11:00:00|4280|4279.5|4280|4279|4280|4279.5|4279.5|4279|2475
1622113210000|2021-05-27 11:00:10|4279.5|4279.5|4280.5|4280|4280.5|4280|4279.5|4279.5|1965
1622113220000|2021-05-27 11:00:20|||||||||45
1622113230000|2021-05-27 11:00:30|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|966
1622113260000|2021-05-27 11:01:00|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|57
1622113290000|2021-05-27 11:01:30|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|1151
1622113310000|2021-05-27 11:01:50|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|1080
1622113330000|2021-05-27 11:02:10|4281.5|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|3892
1622113350000|2021-05-27 11:02:30|4281|4280|4281|4280.5|4281|4280.5|4281|4280|679
1622113360000|2021-05-27 11:02:40|||||||||240
1622113370000|2021-05-27 11:02:50|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|1588
1622113380000|2021-05-27 11:03:00|4281.5|4281|4281|4280.5|4282|4281.5|4281|4280.5|2251
1622113390000|2021-05-27 11:03:10|4281.5|4281|4281.5|4280.5|4281.5|4281|4281.5|4280.5|299
1622113400000|2021-05-27 11:03:20|4281||4281.5||4281.5||4281||0
1622113410000|2021-05-27 11:03:30|4281|4280|4279.5|4279|4281|4280|4279.5|4279|2261
1622113420000|2021-05-27 11:03:40|||||||||834
1622113440000|2021-05-27 11:04:00|4279|4278.5|4280|4279.5|4280|4279.5|4279|4278.5|3155
1622113470000|2021-05-27 11:04:30|4279.5|4279|4280|4279|4280|4279|4279.5|4279|1356
1622113480000|2021-05-27 11:04:40|4279.5||4279.5||4280||4279.5||0
1622113490000|2021-05-27 11:04:50|4279|4278.5|4279|4278.5|4279|4278.5|4278.5|4278|2159
1622113500000|2021-05-27 11:05:00|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277|530
1622113510000|2021-05-27 11:05:10|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4278|715
1622113520000|2021-05-27 11:05:20|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|44
1622113530000|2021-05-27 11:05:30|4278|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277.5|865
1622113540000|2021-05-27 11:05:40|||||||||92
1622113550000|2021-05-27 11:05:50||4278||4278||4278||4278|0
1622113570000|2021-05-27 11:06:10|||||||||11
1622113590000|2021-05-27 11:06:30|4279|4278.5|4279|4278|4279|4278.5|4278.5|4278|921
1622113610000|2021-05-27 11:06:50|4278.5|4277.5|4278.5|4277.5|4279|4277.5|4277.5|4277|1706
1622113620000|2021-05-27 11:07:00|4278|4277|4277|4276.5|4278|4277|4277|4276.5|2785
1622113630000|2021-05-27 11:07:10|4276.5|4276|4277|4276.5|4277|4276.5|4276.5|4276|1971
1622113640000|2021-05-27 11:07:20|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|981
1622113660000|2021-05-27 11:07:40|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|176
1622113670000|2021-05-27 11:07:50|4275|4274.5|4275|4274.5|4275.5|4275|4275|4274.5|1129
1622113680000|2021-05-27 11:08:00|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|387
1622113690000|2021-05-27 11:08:10|4273.5|4273|4271.5|4271|4273.5|4273|4271.5|4271|226
1622113700000|2021-05-27 11:08:20|4272|4270.5|4271.5|4271|4272|4271.5|4271.5|4270.5|696
1622113710000|2021-05-27 11:08:30|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|705
1622113720000|2021-05-27 11:08:40|4271|4270.5|4272|4271.5|4272|4271.5|4271|4270.5|549
1622113730000|2021-05-27 11:08:50|4272.5|4272|4271.5|4271|4272.5|4272|4271.5|4271|2181
1622113740000|2021-05-27 11:09:00|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|1353
1622113750000|2021-05-27 11:09:10|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|1157
1622113770000|2021-05-27 11:09:30|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|276
1622113780000|2021-05-27 11:09:40|4271|4270.5|4271|4270.5|4271.5|4271|4271|4270.5|811
1622113790000|2021-05-27 11:09:50|4271.5|4270|4270|4269.5|4271.5|4270|4270|4269|2773
1622113800000|2021-05-27 11:10:00|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|1284
1622113810000|2021-05-27 11:10:10|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|217
1622113820000|2021-05-27 11:10:20|4269.5|4269|4270|4269.5|4270|4269.5|4269|4268|1181
1622113830000|2021-05-27 11:10:30|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|103
1622113840000|2021-05-27 11:10:40|4269.5|4269|4269.5|4268.5|4269.5|4269|4269.5|4268.5|411
1622113850000|2021-05-27 11:10:50|4270|4269|4270|4269.5|4270.5|4270|4270|4268.5|831
1622113860000|2021-05-27 11:11:00|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|159
1622113870000|2021-05-27 11:11:10|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|365
1622113890000|2021-05-27 11:11:30|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|359
1622113900000|2021-05-27 11:11:40|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|1354
1622113910000|2021-05-27 11:11:50|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|41
1622113920000|2021-05-27 11:12:00|4268.5|4268|4268.5|4268|4269.5|4268.5|4268.5|4268|874
1622113930000|2021-05-27 11:12:10|4269||4268.5||4269||4268.5||36
1622113950000|2021-05-27 11:12:30|||||||||2
1622113960000|2021-05-27 11:12:40|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|1320
1622113970000|2021-05-27 11:12:50|4268|4267.5|4268|4267|4268|4267.5|4267.5|4267|834
1622113980000|2021-05-27 11:13:00|4268.5|4267.5|4268.5|4267.5|4268.5|4268|4268.5|4267.5|1042
1622113990000|2021-05-27 11:13:10|4268|4267|4267.5|4267|4268|4267|4267.5|4267|0
1622114000000|2021-05-27 11:13:20|4267|4266.5|4266.5|4266|4267.5|4267|4266.5|4266|1084
1622114010000|2021-05-27 11:13:30|4266|4265|4263.5|4263|4266|4265.5|4263.5|4263|7178
1622114020000|2021-05-27 11:13:40|4264|4263.5|4264.5|4264|4265|4264.5|4263.5|4263.5|694
1622114030000|2021-05-27 11:13:50|4265|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|640
1622114040000|2021-05-27 11:14:00|4265|4264.5|4265|4264|4265|4264.5|4264.5|4264|86
1622114050000|2021-05-27 11:14:10|4265.5|4264.5|4265|4264.5|4265.5|4265|4265|4264|2172
1622114060000|2021-05-27 11:14:20|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4264.5|765
1622114090000|2021-05-27 11:14:50|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|2030
1622114100000|2021-05-27 11:15:00|4265|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|497
1622114110000|2021-05-27 11:15:10|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|673
1622114120000|2021-05-27 11:15:20|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|950
1622114140000|2021-05-27 11:15:40|4266.5|4266|4266.5|4266|4267|4266.5|4266.5|4266|719
1622114150000|2021-05-27 11:15:50|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|515
1622114170000|2021-05-27 11:16:10|4265.5|4265|4266.5|4266|4266.5|4266|4265.5|4265|833
1622114190000|2021-05-27 11:16:30|4266|4265.5|4267.5|4266.5|4267.5|4266.5|4266|4265.5|719
1622114200000|2021-05-27 11:16:40|4268||4267.5||4268||4267.5||1000
1622114210000|2021-05-27 11:16:50|4268||4268||4268||4268||0
1622114220000|2021-05-27 11:17:00|4267.5|4266|4266|4265.5|4267.5|4266|4266|4265.5|1416
1622114230000|2021-05-27 11:17:10|||||||||192
1622114240000|2021-05-27 11:17:20|4266.5|4266|4266.5|4265.5|4267|4266.5|4266|4265.5|1516
1622114280000|2021-05-27 11:18:00|4267|4266|4267.5|4266.5|4267.5|4266.5|4267|4266|511
1622114310000|2021-05-27 11:18:30|4267||4267.5||4267.5||4267||1
1622114320000|2021-05-27 11:18:40|4267||4267||4267||4267||0
1622114330000|2021-05-27 11:18:50|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|1054
1622114340000|2021-05-27 11:19:00|4267|4266.5|4266|4265.5|4267|4266.5|4266|4265.5|1495
1622114350000|2021-05-27 11:19:10|4266.5||4266||4266.5||4266||470
1622114360000|2021-05-27 11:19:20|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|427
1622114370000|2021-05-27 11:19:30|4266.5||4266.5||4266.5||4266.5||0
1622114380000|2021-05-27 11:19:40||4266||4266||4266||4266|81
1622114390000|2021-05-27 11:19:50|4267|4266.5|4267.5|4266.5|4267.5|4267|4267|4266.5|602
1622114400000|2021-05-27 11:20:00|4267||4267||4267||4267||0
1622114410000|2021-05-27 11:20:10|4267.5|4267|4267.5|4266.5|4267.5|4267|4267|4266.5|190
1622114420000|2021-05-27 11:20:20|4268|4267|4268|4267|4268|4267.5|4267.5|4267|293
1622114430000|2021-05-27 11:20:30|4268.5|4267.5|4268.5|4267.5|4268.5|4268|4268.5|4267.5|100
1622114440000|2021-05-27 11:20:40|4268|4268|4268|4267.5|4268.5|4268|4268|4267.5|203
1622114450000|2021-05-27 11:20:50|4267.5|4267|4267.5|4267|4268|4267.5|4267.5|4266.5|3571
1622114460000|2021-05-27 11:21:00|4267|4266.5|4267.5|4266.5|4267.5|4267|4267|4266.5|172
1622114470000|2021-05-27 11:21:10|4268|4267|4268|4267.5|4268|4267.5|4268|4267|492
1622114480000|2021-05-27 11:21:20|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|976
1622114490000|2021-05-27 11:21:30|4266.5|4266|4266.5|4265.5|4266.5|4266|4266|4265.5|1565
1622114500000|2021-05-27 11:21:40|4266|4266|4266|4265.5|4266|4266|4266|4265.5|181
1622114510000|2021-05-27 11:21:50|4265.5|4265|4265|4264|4265.5|4265|4265|4264|246
1622114520000|2021-05-27 11:22:00|4265.5|4264.5|4265.5|4265|4265.5|4265|4265.5|4264.5|522
1622114530000|2021-05-27 11:22:10|4266|4265.5|4265.5|4264.5|4266|4265.5|4265|4264.5|1253
1622114540000|2021-05-27 11:22:20|4265||4265||4265||4265||0
1622114550000|2021-05-27 11:22:30|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|322
1622114570000|2021-05-27 11:22:50|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|775
1622114580000|2021-05-27 11:23:00|4264|4263.5|4264.5|4263.5|4264.5|4264|4264|4263.5|391
1622114590000|2021-05-27 11:23:10|4264|4264|4265|4264.5|4265|4264.5|4264|4264|508
1622114620000|2021-05-27 11:23:40|4264.5|4264|4264.5|4263.5|4264.5|4264|4264|4263.5|465
1622114650000|2021-05-27 11:24:10||4264||4264||4264||4264|44
1622114680000|2021-05-27 11:24:40|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|210
1622114690000|2021-05-27 11:24:50|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|871
1622114700000|2021-05-27 11:25:00|4264.5|4264|4265|4264|4265|4264.5|4264.5|4264|2680
1622114710000|2021-05-27 11:25:10|||||||||1
1622114730000|2021-05-27 11:25:30|4264.5||4264.5||4264.5||4264.5||0
1622114740000|2021-05-27 11:25:40|||||||||168
1622114750000|2021-05-27 11:25:50|4264|4263.5|4264|4263|4264|4263.5|4263.5|4263|2086
1622114760000|2021-05-27 11:26:00|4263.5|4263.5|4264|4263|4264|4263.5|4263.5|4263|0
1622114770000|2021-05-27 11:26:10|4263.5||4263.5||4263.5||4263.5||0
1622114780000|2021-05-27 11:26:20|4263|4262.5|4263|4262.5|4263.5|4262.5|4263|4262.5|924
1622114790000|2021-05-27 11:26:30|4263.5|4263|4263.5|4262.5|4263.5|4263|4263.5|4262.5|516
1622114800000|2021-05-27 11:26:40|4263|4262|4262.5|4262|4263|4262|4262.5|4262|231
1622114810000|2021-05-27 11:26:50|4263|4261.5|4262.5|4262|4263|4262|4262|4261.5|25
1622114820000|2021-05-27 11:27:00|4263|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|2361
1622114830000|2021-05-27 11:27:10|4262|4261.5|4261.5|4260.5|4262|4261.5|4261|4260.5|1589
1622114840000|2021-05-27 11:27:20|4261||4261||4261.5||4261||100
1622114850000|2021-05-27 11:27:30|4261.5||4261||4261.5||4261||0
1622114860000|2021-05-27 11:27:40|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|371
1622114870000|2021-05-27 11:27:50|||||||||1026
1622114880000|2021-05-27 11:28:00|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|1037
1622114900000|2021-05-27 11:28:20|4261|4260.5|4261.5|4261|4261.5|4261|4261|4260.5|697
1622114910000|2021-05-27 11:28:30|4262|4260.5|4262|4261.5|4262|4261.5|4262|4260.5|50
1622114920000|2021-05-27 11:28:40|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|475
1622114930000|2021-05-27 11:28:50|4262||4262||4262||4261.5||0
1622114950000|2021-05-27 11:29:10|4261.5||4262||4262||4261.5||0
1622114960000|2021-05-27 11:29:20|4261.5|4261.5|4262|4261.5|4262|4261.5|4261.5|4261.5|0
1622114970000|2021-05-27 11:29:30|4261.5|4261|4261|4260.5|4262.5|4261.5|4261|4260.5|1813
1622114980000|2021-05-27 11:29:40|||||||||70
1622114990000|2021-05-27 11:29:50|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|396
1622115000000|2021-05-27 11:30:00|4260|4259.5|4260|4259.5|4260|4259.5|4259.5|4259|2028
1622115020000|2021-05-27 11:30:20|4259.5|4259|4259.5|4258.5|4259.5|4259|4259|4258.5|364
1622115030000|2021-05-27 11:30:30||4259||4259||4259||4259|20
1622115040000|2021-05-27 11:30:40|4260|4259.5|4260|4259|4260|4259.5|4259.5|4259|443
1622115050000|2021-05-27 11:30:50|4259.5|4258.5|4259|4258|4259.5|4258.5|4258.5|4258|3005
1622115060000|2021-05-27 11:31:00|4258.5|4257.5|4259|4258|4259|4258.5|4258.5|4257.5|215
1622115070000|2021-05-27 11:31:10||4258.5||4258.5||4258.5||4258.5|0
1622115080000|2021-05-27 11:31:20||4258||4258||4258||4258|742
1622115100000|2021-05-27 11:31:40|4258.5|4258.5|4259.5|4259|4259.5|4259|4258.5|4258|1145
1622115110000|2021-05-27 11:31:50|4260|4259.5|4260|4259.5|4260|4259.5|4259.5|4259|1173
1622115120000|2021-05-27 11:32:00|4260.5|4260|4259.5|4259|4260.5|4260|4259.5|4259|1087
1622115130000|2021-05-27 11:32:10|||||||||170
1622115140000|2021-05-27 11:32:20|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|313
1622115150000|2021-05-27 11:32:30|||||||||154
1622115160000|2021-05-27 11:32:40|||||||||14
1622115170000|2021-05-27 11:32:50|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|189
1622115180000|2021-05-27 11:33:00|||||||||46
1622115190000|2021-05-27 11:33:10|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4258.5|1029
1622115200000|2021-05-27 11:33:20|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|53
1622115210000|2021-05-27 11:33:30|4258.5|4258|4258.5|4257.5|4259|4258|4258|4257.5|3811
1622115220000|2021-05-27 11:33:40||4258||4258||4258||4258|0
1622115240000|2021-05-27 11:34:00|4258|4257.5|4257.5|4257|4258.5|4258|4257.5|4256.5|992
1622115250000|2021-05-27 11:34:10|||||||||730
1622115260000|2021-05-27 11:34:20|4258|4257.5|4258|4257.5|4258|4257.5|4257.5|4257|932
1622115270000|2021-05-27 11:34:30|4258.5|4258|4258|4257.5|4258.5|4258|4258|4257.5|657
1622115280000|2021-05-27 11:34:40|4258.5|4258|4258.5|4258|4259|4258.5|4258.5|4258|1366
1622115290000|2021-05-27 11:34:50|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|301
1622115300000|2021-05-27 11:35:00|4259.5|4259|4259.5|4259|4259.5|4259|4259|4258.5|598
1622115310000|2021-05-27 11:35:10|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|307
1622115320000|2021-05-27 11:35:20|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|103
1622115330000|2021-05-27 11:35:30|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258|1192
1622115340000|2021-05-27 11:35:40|||||||||195
1622115350000|2021-05-27 11:35:50|4258.5|4258|4259|4258|4259|4258.5|4258.5|4258|1316
1622115360000|2021-05-27 11:36:00|4258.5||4258.5||4258.5||4258.5||131
1622115390000|2021-05-27 11:36:30|4258|4257.5|4258.5|4258|4258.5|4258|4258|4257.5|2333
1622115400000|2021-05-27 11:36:40|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|556
1622115420000|2021-05-27 11:37:00|4258.5|4258|4257.5|4257|4259|4258|4257|4256.5|2351
1622115430000|2021-05-27 11:37:10|||||||||858
1622115440000|2021-05-27 11:37:20|||||||||17
1622115450000|2021-05-27 11:37:30|4258|4257.5|4257.5|4257|4258|4257.5|4257.5|4257|1655
1622115460000|2021-05-27 11:37:40|4257|4256.5|4257.5|4257|4257.5|4257|4257|4256.5|2004
1622115470000|2021-05-27 11:37:50|4257|4256.5|4256.5|4256|4257.5|4256.5|4256.5|4256|1873
1622115480000|2021-05-27 11:38:00|4257||4257||4257||4256.5||498
1622115490000|2021-05-27 11:38:10|4256.5||4256.5||4257||4256.5||151
1622115500000|2021-05-27 11:38:20|||||||||2
1622115510000|2021-05-27 11:38:30|4257|4256.5|4257|4256|4257|4256.5|4256.5|4256|300
1622115540000|2021-05-27 11:39:00|4256.5||4256.5||4257||4256.5||0
1622115560000|2021-05-27 11:39:20|||||||||363
1622115570000|2021-05-27 11:39:30|4256|4255.5|4254.5|4254|4256|4255.5|4254.5|4253.5|3347
1622115580000|2021-05-27 11:39:40|4255|4254.5|4255|4254.5|4255|4254.5|4254.5|4254|140
1622115590000|2021-05-27 11:39:50|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4254.5|667
1622115600000|2021-05-27 11:40:00|4256|4255.5|4256|4255.5|4256|4255.5|4255.5|4255|573
1622115610000|2021-05-27 11:40:10|4256.5|4256|4256|4255.5|4257|4256.5|4256|4255.5|1591
1622115620000|2021-05-27 11:40:20|||||||||232
1622115630000|2021-05-27 11:40:30|4255.5|4255|4255.5|4255|4256|4255.5|4255.5|4255|1204
1622115640000|2021-05-27 11:40:40|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|91
1622115660000|2021-05-27 11:41:00|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|0
1622115680000|2021-05-27 11:41:20|4256|4255.5|4256|4255.5|4256.5|4256|4255.5|4255|2281
1622115690000|2021-05-27 11:41:30|||||||||1425
1622115700000|2021-05-27 11:41:40|||||||||732
1622115720000|2021-05-27 11:42:00|4256.5|4256|4257|4256.5|4257|4256.5|4256.5|4256|1416
1622115730000|2021-05-27 11:42:10|4257.5|4257|4258|4257.5|4258|4257.5|4256.5|4256|4578
1622115750000|2021-05-27 11:42:30|4258.5|4258|4258|4257.5|4258.5|4258|4258|4257.5|643
1622115770000|2021-05-27 11:42:50|4258.5|4258|4258|4257.5|4259|4258|4258|4257.5|1007
1622115780000|2021-05-27 11:43:00|4257.5|4257|4257.5|4257|4257.5|4257|4257|4256|3793
1622115790000|2021-05-27 11:43:10|4258|4257.5|4258|4257|4258|4257.5|4258|4257|83
1622115810000|2021-05-27 11:43:30|4258.5|4257.5|4258.5|4258|4258.5|4258|4258.5|4257.5|686
1622115820000|2021-05-27 11:43:40|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|206
1622115830000|2021-05-27 11:43:50|||||||||147
1622115840000|2021-05-27 11:44:00|4257.5|4257|4257|4256|4257.5|4257|4256.5|4256|4040
1622115850000|2021-05-27 11:44:10|4256.5|4255.5|4256|4255|4257|4256|4256|4255|1772
1622115860000|2021-05-27 11:44:20||4255.5||4255.5||4255.5||4255.5|89
1622115870000|2021-05-27 11:44:30|4255.5|4255|4253.5|4252.5|4255.5|4255|4253|4252.5|1167
1622115880000|2021-05-27 11:44:40|4254|4253|4254.5|4254|4254.5|4254|4254|4253|730
1622115890000|2021-05-27 11:44:50|4255|4254.5|4255.5|4255|4255.5|4255|4255|4254.5|1230
1622115900000|2021-05-27 11:45:00|4256|4255.5|4256|4255.5|4256|4255.5|4255.5|4255|1041
1622115910000|2021-05-27 11:45:10|4256.5|4256|4258|4257.5|4258.5|4258|4256|4256|5216
1622115920000|2021-05-27 11:45:20|4257.5|4257|4258.5|4258|4258.5|4258|4257.5|4257|1762
1622115930000|2021-05-27 11:45:30|4259|4258.5|4258.5|4258|4260|4259.5|4258.5|4257.5|2644
1622115940000|2021-05-27 11:45:40|4259|4257.5|4258|4257.5|4259|4257.5|4257.5|4257|2207
1622115950000|2021-05-27 11:45:50|4258.5|4257|4258|4257|4258.5|4257.5|4257.5|4256.5|1518
1622115960000|2021-05-27 11:46:00|4258.5|4257.5|4258.5|4257.5|4258.5|4258|4258|4257|250
1622115970000|2021-05-27 11:46:10|4258|4258|4258|4257.5|4258.5|4258|4258|4257.5|445
1622115980000|2021-05-27 11:46:20|4257.5|4257|4257.5|4257|4258|4257.5|4257|4256.5|2315
1622115990000|2021-05-27 11:46:30|4257|4256.5|4257.5|4257|4257.5|4257|4257|4256.5|771
1622116000000|2021-05-27 11:46:40|4257|4256.5|4257.5|4257|4257.5|4257|4257|4256|906
1622116010000|2021-05-27 11:46:50|4257|4256.5|4257.5|4256.5|4257.5|4257|4257|4256.5|132
1622116020000|2021-05-27 11:47:00|4257||4257||4257.5||4257||1299
1622116030000|2021-05-27 11:47:10|4257.5|4257|4258.5|4258|4258.5|4258|4257.5|4257|1537
1622116040000|2021-05-27 11:47:20|||||||||12
1622116050000|2021-05-27 11:47:30|4258|4257.5|4258.5|4257.5|4258.5|4257.5|4257.5|4257|1648
1622116060000|2021-05-27 11:47:40|4258|4258|4258.5|4258|4258.5|4258|4258|4258|37
1622116070000|2021-05-27 11:47:50|||||||||61
1622116080000|2021-05-27 11:48:00|4258|4257.5|4258.5|4258|4259|4258|4258|4257.5|514
1622116090000|2021-05-27 11:48:10|||||||||80
1622116100000|2021-05-27 11:48:20|||||||||73
1622116110000|2021-05-27 11:48:30|||||||||190
1622116120000|2021-05-27 11:48:40|4259|4258.5|4259.5|4259|4259.5|4259|4259|4258.5|434
1622116130000|2021-05-27 11:48:50|4260|4259.5|4260|4259|4260|4259.5|4259.5|4259|1030
1622116140000|2021-05-27 11:49:00|||||||||19
1622116150000|2021-05-27 11:49:10||4259.5||4259.5||4259.5||4259.5|111
1622116160000|2021-05-27 11:49:20|4259.5|4259|4258.5|4258|4260|4259.5|4258.5|4258|3019
1622116170000|2021-05-27 11:49:30|4259|4258.5|4259.5|4258.5|4259.5|4258.5|4259|4258.5|1035
1622116180000|2021-05-27 11:49:40|4259|4259|4259|4258.5|4259|4259|4259|4258.5|442
1622116190000|2021-05-27 11:49:50|4259.5|4259|4260|4259.5|4260|4259.5|4259|4258.5|303
1622116200000|2021-05-27 11:50:00|4259.5|4259|4260|4259|4260|4259|4259.5|4259|340
1622116220000|2021-05-27 11:50:20|4260.5|4259.5|4260|4259.5|4260.5|4260|4260|4259.5|1473
1622116230000|2021-05-27 11:50:30|4260.5|4260|4260|4259.5|4261|4260|4260|4259.5|1231
1622116250000|2021-05-27 11:50:50|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|1458
1622116260000|2021-05-27 11:51:00|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|281
1622116270000|2021-05-27 11:51:10|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|877
1622116280000|2021-05-27 11:51:20|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|713
1622116290000|2021-05-27 11:51:30|||||||||295
1622116300000|2021-05-27 11:51:40|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259|491
1622116310000|2021-05-27 11:51:50|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|1394
1622116330000|2021-05-27 11:52:10|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|1501
1622116340000|2021-05-27 11:52:20|||||||||239
1622116350000|2021-05-27 11:52:30|||||||||6
1622116360000|2021-05-27 11:52:40|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|956
1622116370000|2021-05-27 11:52:50|||||||||186
1622116380000|2021-05-27 11:53:00|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|1774
1622116390000|2021-05-27 11:53:10|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|748
1622116400000|2021-05-27 11:53:20|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|1409
1622116430000|2021-05-27 11:53:50|||||||||327
1622116440000|2021-05-27 11:54:00|||||||||357
1622116450000|2021-05-27 11:54:10|||||||||261
1622116490000|2021-05-27 11:54:50|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|667
1622116500000|2021-05-27 11:55:00|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|3015
1622116510000|2021-05-27 11:55:10|||||||||91
1622116520000|2021-05-27 11:55:20|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4260.5|1357
1622116530000|2021-05-27 11:55:30|4261|4260.5|4260|4259.5|4261|4260.5|4260|4259.5|3044
1622116540000|2021-05-27 11:55:40|||||||||250
1622116570000|2021-05-27 11:56:10|4260.5|4260|4260.5|4259.5|4260.5|4260|4259.5|4259|3996
1622116580000|2021-05-27 11:56:20|4260||4260||4260||4260||64
1622116600000|2021-05-27 11:56:40|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|1327
1622116620000|2021-05-27 11:57:00|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|1210
1622116630000|2021-05-27 11:57:10|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|2040
1622116640000|2021-05-27 11:57:20|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|671
1622116650000|2021-05-27 11:57:30|||||||||15
1622116660000|2021-05-27 11:57:40|||||||||2500
1622116690000|2021-05-27 11:58:10|4260|4259.5|4259.5|4259|4260|4259.5|4259.5|4259|1853
1622116700000|2021-05-27 11:58:20|||||||||368
1622116730000|2021-05-27 11:58:50|4259|4258.5|4259.5|4259|4259.5|4259|4259|4258.5|3886
1622116740000|2021-05-27 11:59:00|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|714
1622116750000|2021-05-27 11:59:10|||||||||3
1622116760000|2021-05-27 11:59:20|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|1767
1622116770000|2021-05-27 11:59:30|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|1106
1622116780000|2021-05-27 11:59:40|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4259.5|1482
1622116790000|2021-05-27 11:59:50|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|2689
1622116800000|2021-05-27 12:00:00|4260.5|4259|4260|4259.5|4260.5|4260|4259.5|4259|5231
1622116810000|2021-05-27 12:00:10|4260.5|4260|4260.5|4260|4261|4260.5|4260|4259.5|3471
1622116820000|2021-05-27 12:00:20|4261|4260.5|4260.5|4260|4263|4262|4260.5|4260|3530
1622116830000|2021-05-27 12:00:30|||||||||24
1622116840000|2021-05-27 12:00:40|4261|4259.5|4260|4259.5|4261|4259.5|4260|4259.5|1362
1622116850000|2021-05-27 12:00:50|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|632
1622116860000|2021-05-27 12:01:00|4261.5|4260|4260.5|4260|4261.5|4261|4260.5|4260|1179
1622116870000|2021-05-27 12:01:10|4260|4259.5|4260.5|4259.5|4260.5|4259.5|4260|4259.5|510
1622116880000|2021-05-27 12:01:20|4260|4259|4259.5|4258.5|4260|4259|4258.5|4258|2472
1622116890000|2021-05-27 12:01:30|4259|4259|4258.5|4258|4259.5|4259|4258.5|4258|74
1622116900000|2021-05-27 12:01:40|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258|8
1622116910000|2021-05-27 12:01:50|4259.5|4259|4259.5|4258.5|4259.5|4259|4259|4258.5|544
1622116920000|2021-05-27 12:02:00|4259|4259|4257.5|4257|4259|4259|4257.5|4257|1477
1622116930000|2021-05-27 12:02:10|4257|4256.5|4257|4256.5|4257.5|4257|4257|4256.5|732
1622116940000|2021-05-27 12:02:20|4257.5|4257|4257.5|4257|4257.5|4257|4257|4256.5|685
1622116950000|2021-05-27 12:02:30|||||||||1
1622116960000|2021-05-27 12:02:40|||||||||30
1622116970000|2021-05-27 12:02:50|4257|4256.5|4256.5|4256|4257|4256.5|4256.5|4256|433
1622116980000|2021-05-27 12:03:00|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|733
1622116990000|2021-05-27 12:03:10|4257.5|4257|4258|4257.5|4258.5|4258|4257.5|4257|485
1622117000000|2021-05-27 12:03:20|4258.5|4258|4258.5|4258|4258.5|4258|4258|4257.5|35
1622117040000|2021-05-27 12:04:00|4259|4258.5|4258.5|4258|4259|4258.5|4258.5|4258|809
1622117060000|2021-05-27 12:04:20|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|483
1622117080000|2021-05-27 12:04:40|4258.5|4258|4259|4258.5|4259|4258.5|4258.5|4258|932
1622117090000|2021-05-27 12:04:50|||||||||237
1622117110000|2021-05-27 12:05:10|||||||||2579
1622117130000|2021-05-27 12:05:30|4259.5||4259||4259.5||4259||100
1622117150000|2021-05-27 12:05:50|4259.5|4259|4260|4259|4260|4259.5|4259.5|4258.5|766
1622117160000|2021-05-27 12:06:00|4260.5|4259.5|4260|4259.5|4260.5|4260|4260|4259.5|956
1622117170000|2021-05-27 12:06:10|4260.5|4260|4261|4260.5|4261.5|4260.5|4260|4259.5|0
1622117180000|2021-05-27 12:06:20|4261.5|4261|4260.5|4260|4261.5|4261|4260.5|4260|3980
1622117190000|2021-05-27 12:06:30|||||||||716
1622117200000|2021-05-27 12:06:40|4260|4259.5|4259|4258.5|4260|4259.5|4259|4258.5|2756
1622117210000|2021-05-27 12:06:50|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|519
1622117220000|2021-05-27 12:07:00|||||||||31
1622117230000|2021-05-27 12:07:10|4259|4258.5|4259|4258.5|4259.5|4259|4259|4258|1568
1622117240000|2021-05-27 12:07:20|4259.5||4259.5||4259.5||4259.5||356
1622117250000|2021-05-27 12:07:30|4259||4259||4259||4259||93
1622117280000|2021-05-27 12:08:00|4259.5|4258|4259|4258.5|4259.5|4259|4259|4258|2659
1622117310000|2021-05-27 12:08:30|4258.5|4258|4259|4258.5|4259|4258.5|4258.5|4258|787
1622117320000|2021-05-27 12:08:40|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|702
1622117330000|2021-05-27 12:08:50|||||||||659
1622117350000|2021-05-27 12:09:10|||||||||22
1622117360000|2021-05-27 12:09:20|4259|4258.5|4258.5|4258|4259|4258.5|4258|4257.5|2879
1622117370000|2021-05-27 12:09:30|||||||||398
1622117380000|2021-05-27 12:09:40|||||||||1223
1622117390000|2021-05-27 12:09:50|4259|4258.5|4258.5|4258|4259|4258.5|4258.5|4258|1819
1622117400000|2021-05-27 12:10:00|4258|4257.5|4258|4257.5|4258.5|4258|4258|4257.5|162
1622117420000|2021-05-27 12:10:20|||||||||1032
1622117430000|2021-05-27 12:10:30|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|396
1622117440000|2021-05-27 12:10:40|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|0
1622117450000|2021-05-27 12:10:50|4257.5|4257|4257|4256.5|4257.5|4257|4257|4256.5|1697
1622117460000|2021-05-27 12:11:00|4256.5|4256|4256.5|4256|4257|4256.5|4256.5|4256|911
1622117470000|2021-05-27 12:11:10|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|727
1622117480000|2021-05-27 12:11:20|4255.5|4255|4254.5|4254|4255.5|4255|4254|4253.5|2593
1622117490000|2021-05-27 12:11:30|4255|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|263
1622117500000|2021-05-27 12:11:40|4254|4253.5|4253.5|4253|4254.5|4254|4253.5|4253|1357
1622117510000|2021-05-27 12:11:50|4254||4253.5||4254||4253.5||130
1622117520000|2021-05-27 12:12:00|4253|4252.5|4254|4253.5|4254|4253.5|4253|4252.5|2619
1622117530000|2021-05-27 12:12:10|4253.5|4253|4254.5|4254|4254.5|4254|4253.5|4253|276
1622117540000|2021-05-27 12:12:20|4254|4253.5|4253.5|4253|4254.5|4253.5|4253|4252.5|3752
1622117550000|2021-05-27 12:12:30|||||||||2
1622117590000|2021-05-27 12:13:10|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|826
1622117600000|2021-05-27 12:13:20|4252.5|4252|4252.5|4252|4253|4252|4252.5|4252|378
1622117610000|2021-05-27 12:13:30|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|121
1622117620000|2021-05-27 12:13:40|4253.5|4253|4253|4252.5|4253.5|4253|4253|4252.5|1661
1622117630000|2021-05-27 12:13:50|||||||||174
1622117640000|2021-05-27 12:14:00|4253.5|4253|4254.5|4254|4254.5|4254|4253.5|4253|757
1622117650000|2021-05-27 12:14:10|4255||4254.5||4255||4254.5||236
1622117660000|2021-05-27 12:14:20|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|198
1622117670000|2021-05-27 12:14:30|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|648
1622117680000|2021-05-27 12:14:40|||||||||362
1622117700000|2021-05-27 12:15:00|4255|4254.5|4254.5|4254|4256|4255|4254.5|4254|2064
1622117710000|2021-05-27 12:15:10|4254|4253.5|4253.5|4253|4254|4253.5|4253.5|4253|2023
1622117730000|2021-05-27 12:15:30|4254|4253.5|4253|4252.5|4254|4253.5|4253|4252.5|1873
1622117740000|2021-05-27 12:15:40|4253.5|4253|4254|4253.5|4254|4253.5|4253.5|4253|426
1622117750000|2021-05-27 12:15:50|||||||||285
1622117760000|2021-05-27 12:16:00|4254.5|4254|4254|4253.5|4254.5|4254|4254|4253.5|0
1622117800000|2021-05-27 12:16:40|||||||||314
1622117810000|2021-05-27 12:16:50|4254.5|4254|4254.5|4254|4255|4254|4254.5|4254|102
1622117820000|2021-05-27 12:17:00|||||||||100
1622117860000|2021-05-27 12:17:40|4255|4254.5|4255|4254.5|4255.5|4255|4255|4254.5|253
1622117870000|2021-05-27 12:17:50|4254.5|4254|4254.5|4254|4255|4254|4254|4253.5|2820
1622117880000|2021-05-27 12:18:00|4255|4254.5|4255|4254.5|4255|4254.5|4254.5|4254|1909
1622117890000|2021-05-27 12:18:10|4255.5|4255|4255.5|4255|4256|4255|4255.5|4255|718
1622117900000|2021-05-27 12:18:20|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|543
1622117910000|2021-05-27 12:18:30|4255.5|4255|4255.5|4255|4256|4255.5|4255.5|4255|1539
1622117920000|2021-05-27 12:18:40|||||||||105
1622117940000|2021-05-27 12:19:00|||||||||2
1622117970000|2021-05-27 12:19:30|4256|4255.5|4255.5|4255|4256|4255.5|4255|4254.5|4555
1622117980000|2021-05-27 12:19:40|4255|4254.5|4255.5|4255|4255.5|4255|4255|4254.5|2044
1622118010000|2021-05-27 12:20:10|4256|4255.5|4254|4253.5|4256|4255.5|4253.5|4253|5483
1622118020000|2021-05-27 12:20:20|||||||||4
1622118030000|2021-05-27 12:20:30|4253.5|4253|4254.5|4254|4254.5|4254|4253.5|4253|745
1622118040000|2021-05-27 12:20:40|||||||||83
1622118060000|2021-05-27 12:21:00|4254|4253.5|4254.5|4254|4254.5|4254|4254|4253.5|1624
1622118070000|2021-05-27 12:21:10|4255|4254.5|4254|4253.5|4255.5|4255|4254|4253.5|2893
1622118080000|2021-05-27 12:21:20|4254.5|4254|4254|4253.5|4254.5|4254|4254|4253.5|609
1622118090000|2021-05-27 12:21:30|||||||||458
1622118100000|2021-05-27 12:21:40|4253.5|4253|4253.5|4253|4254|4253.5|4253.5|4253|2887
1622118110000|2021-05-27 12:21:50|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|217
1622118120000|2021-05-27 12:22:00|||||||||473
1622118130000|2021-05-27 12:22:10|||||||||100
1622118140000|2021-05-27 12:22:20|4253.5|4253|4253|4252.5|4253.5|4253|4252.5|4252|3670
1622118150000|2021-05-27 12:22:30|4253.5|4253|4253.5|4253|4254|4253.5|4252.5|4252|2605
1622118160000|2021-05-27 12:22:40|4254||4253.5||4254||4253.5||106
1622118180000|2021-05-27 12:23:00|4254|4253.5|4253.5|4253|4254|4253.5|4253.5|4253|610
1622118190000|2021-05-27 12:23:10|4253|4252.5|4252.5|4252|4253.5|4252.5|4252.5|4252|2762
1622118200000|2021-05-27 12:23:20|||||||||20
1622118210000|2021-05-27 12:23:30|4252|4251.5|4252.5|4251.5|4252.5|4252|4251|4250.5|6166
1622118220000|2021-05-27 12:23:40|4252|4252|4252.5|4251.5|4252.5|4252|4252|4251.5|323
1622118230000|2021-05-27 12:23:50|4252||4252||4252.5||4252||0
1622118240000|2021-05-27 12:24:00|4252.5|4252|4253|4252.5|4253.5|4253|4252|4252|1311
1622118250000|2021-05-27 12:24:10|||||||||108
1622118270000|2021-05-27 12:24:30|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|607
1622118280000|2021-05-27 12:24:40|4254|4253.5|4253.5|4253|4254|4253.5|4253.5|4253|2193
1622118290000|2021-05-27 12:24:50|||||||||33
1622118300000|2021-05-27 12:25:00|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|3145
1622118310000|2021-05-27 12:25:10|4253.5|4253|4254.5|4254|4254.5|4254|4253.5|4253|1054
1622118320000|2021-05-27 12:25:20|4255|4254.5|4255|4254.5|4255.5|4254.5|4255|4254.5|1503
1622118330000|2021-05-27 12:25:30|||||||||106
1622118340000|2021-05-27 12:25:40|4255.5|4255|4255|4254.5|4255.5|4255|4255|4254.5|1791
1622118350000|2021-05-27 12:25:50|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|1326
1622118360000|2021-05-27 12:26:00|4254|4253.5|4254.5|4254|4254.5|4254|4254|4253.5|1067
1622118370000|2021-05-27 12:26:10|||||||||180
1622118400000|2021-05-27 12:26:40|4254|4253.5|4254|4253|4254.5|4254|4253.5|4253|6398
1622118410000|2021-05-27 12:26:50|4253.5|4253.5|4253.5|4253|4254|4253.5|4253.5|4252.5|622
1622118420000|2021-05-27 12:27:00|4254||4254||4254||4254||0
1622118430000|2021-05-27 12:27:10|4253.5||4253.5||4253.5||4253.5||500
1622118440000|2021-05-27 12:27:20|||||||||490
1622118450000|2021-05-27 12:27:30|4253|4252.5|4253|4252.5|4253.5|4252.5|4253|4252.5|2277
1622118460000|2021-05-27 12:27:40|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|860
1622118470000|2021-05-27 12:27:50|4254|4253.5|4252.5|4252|4254|4253.5|4252.5|4252|2527
1622118480000|2021-05-27 12:28:00|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|500
1622118490000|2021-05-27 12:28:10|||||||||303
1622118510000|2021-05-27 12:28:30|||||||||340
1622118530000|2021-05-27 12:28:50|4252.5|4252|4253|4252.5|4253|4252.5|4252.5|4252|1628
1622118540000|2021-05-27 12:29:00|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|1796
1622118570000|2021-05-27 12:29:30|4253|4251.5|4252|4251.5|4253|4251.5|4252|4251.5|4340
1622118580000|2021-05-27 12:29:40|4251.5|4251|4251.5|4250.5|4251.5|4251|4251.5|4250.5|1850
1622118590000|2021-05-27 12:29:50|4251|4251.5|4252.5|4252|4253|4252|4251|4251.5|1032
1622118600000|2021-05-27 12:30:00|4253|4252.5|4252|4251|4253|4252.5|4251|4250.5|3723
1622118610000|2021-05-27 12:30:10|4252.5||4252.5||4252.5||4252.5||0
1622118620000|2021-05-27 12:30:20|4252||4252||4252||4252||0
1622118640000|2021-05-27 12:30:40|4252.5|4251.5|4252.5|4251.5|4252.5|4252|4252.5|4251.5|131
1622118650000|2021-05-27 12:30:50|4252||4252||4252.5||4252||470
1622118660000|2021-05-27 12:31:00|4251.5|4251|4252|4251|4252|4251|4251.5|4250.5|1031
1622118670000|2021-05-27 12:31:10|4252.5|4251.5|4252.5|4251.5|4252.5|4251.5|4252|4251.5|44
1622118680000|2021-05-27 12:31:20|4252||4252||4252.5||4252||209
1622118690000|2021-05-27 12:31:30|4252.5||4252||4252.5||4252||1
1622118700000|2021-05-27 12:31:40|4252.5|4251|4252|4251.5|4252.5|4251.5|4252|4251|1511
1622118710000|2021-05-27 12:31:50|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|1256
1622118720000|2021-05-27 12:32:00|4253|4251.5|4252.5|4251.5|4253|4252|4252|4251.5|2657
1622118730000|2021-05-27 12:32:10|4252||4252.5||4252.5||4252||16
1622118740000|2021-05-27 12:32:20|4252||4252||4252||4252||0
1622118760000|2021-05-27 12:32:40|||||||||60
1622118770000|2021-05-27 12:32:50|4252.5||4252||4252.5||4252||185
1622118780000|2021-05-27 12:33:00|4252.5|4252|4252.5|4251.5|4252.5|4252|4252.5|4251.5|106
1622118790000|2021-05-27 12:33:10|4252||4252||4252||4252||189
1622118800000|2021-05-27 12:33:20|4252.5|4252|4253|4252.5|4253.5|4253|4252.5|4252|2031
1622118810000|2021-05-27 12:33:30|4253.5|4253|4253.5|4253|4254|4253|4253|4252.5|1490
1622118820000|2021-05-27 12:33:40|4253|4252.5|4253.5|4253|4253.5|4253|4253|4252.5|3466
1622118830000|2021-05-27 12:33:50|||||||||333
1622118840000|2021-05-27 12:34:00|4254|4253.5|4254.5|4254|4254.5|4254|4254|4253.5|13834
1622118850000|2021-05-27 12:34:10|4255|4253.5|4254.5|4254|4255|4254|4254|4253.5|8913
1622118860000|2021-05-27 12:34:20|4254|4253.5|4253|4252.5|4254.5|4254|4253|4252.5|9566
1622118870000|2021-05-27 12:34:30|4253.5|4253|4254|4253.5|4254|4253.5|4253.5|4253|3828
1622118880000|2021-05-27 12:34:40|4253.5|4253|4253|4252|4253.5|4253|4252.5|4252|848
1622118900000|2021-05-27 12:35:00|4253.5|4252.5|4252|4251.5|4253.5|4253|4252|4251.5|4654
1622118910000|2021-05-27 12:35:10|4251.5|4251|4252|4251.5|4252|4251.5|4251.5|4251|312
1622118920000|2021-05-27 12:35:20|4252.5|4252|4252|4251.5|4252.5|4252|4252|4251.5|1434
1622118930000|2021-05-27 12:35:30|4252.5|4251|4251.5|4251|4252.5|4251.5|4251.5|4251|933
1622118940000|2021-05-27 12:35:40|4252|4251.5|4252.5|4252|4252.5|4252|4252|4251.5|394
1622118950000|2021-05-27 12:35:50|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|813
1622118960000|2021-05-27 12:36:00|4251.5|4251|4250.5|4250|4251.5|4251|4250.5|4250|1962
1622118970000|2021-05-27 12:36:10|||||||||99
1622118980000|2021-05-27 12:36:20|4251|4250.5|4251|4250.5|4251.5|4251|4251|4250.5|1623
1622118990000|2021-05-27 12:36:30|||||||||120
1622119000000|2021-05-27 12:36:40|||||||||30
1622119020000|2021-05-27 12:37:00|||||||||744
1622119030000|2021-05-27 12:37:10|4251.5|4251|4251|4250.5|4251.5|4251|4251|4250.5|231
1622119040000|2021-05-27 12:37:20|4251.5|4251|4251|4250.5|4251.5|4251|4251|4250.5|535
1622119050000|2021-05-27 12:37:30|||||||||4
1622119060000|2021-05-27 12:37:40|4251.5|4251|4252.5|4252|4252.5|4252|4251.5|4251|1257
1622119080000|2021-05-27 12:38:00|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|901
1622119090000|2021-05-27 12:38:10|4253.5|4253|4254|4253.5|4254|4253.5|4253|4252.5|5569
1622119100000|2021-05-27 12:38:20|4253|4253|4253|4252.5|4253|4253|4253|4252.5|2926
1622119110000|2021-05-27 12:38:30|||||||||406
1622119130000|2021-05-27 12:38:50|4253.5|4253|4254|4253.5|4254|4253.5|4253.5|4253|1391
1622119140000|2021-05-27 12:39:00|4253.5|4253|4253.5|4252.5|4253.5|4253|4252.5|4252|4481
1622119150000|2021-05-27 12:39:10|4253|4253|4253.5|4253|4253.5|4253|4253|4253|0
1622119180000|2021-05-27 12:39:40|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|637
1622119190000|2021-05-27 12:39:50|4254.5|4254|4254.5|4254|4254.5|4254|4254|4254|212
1622119200000|2021-05-27 12:40:00|4254|4253.5|4254|4253|4254|4253.5|4253.5|4253|2240
1622119210000|2021-05-27 12:40:10|4253.5||4253.5||4253.5||4253.5||135
1622119230000|2021-05-27 12:40:30|||||||||82
1622119250000|2021-05-27 12:40:50|||||||||2
1622119260000|2021-05-27 12:41:00|4254||4253.5||4254||4253.5||7
1622119270000|2021-05-27 12:41:10|4254||4253.5||4254||4253.5||1718
1622119280000|2021-05-27 12:41:20|||||||||300
1622119290000|2021-05-27 12:41:30|||||||||300
1622119300000|2021-05-27 12:41:40|4254|4253.5|4253.5|4253|4254|4253.5|4253.5|4253|1374
1622119310000|2021-05-27 12:41:50|4254|4253.5|4254.5|4254|4254.5|4254|4254|4253.5|368
1622119320000|2021-05-27 12:42:00|4255|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|731
1622119350000|2021-05-27 12:42:30|4254|4253.5|4253.5|4253|4254.5|4254|4253|4252.5|5473
1622119360000|2021-05-27 12:42:40|||||||||160
1622119370000|2021-05-27 12:42:50|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|132
1622119380000|2021-05-27 12:43:00|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|649
1622119390000|2021-05-27 12:43:10|||||||||235
1622119400000|2021-05-27 12:43:20|4253||4252.5||4253||4252.5||0
1622119420000|2021-05-27 12:43:40|4253|4252.5|4252.5|4252|4253|4252.5|4252.5|4252|644
1622119440000|2021-05-27 12:44:00|4253|4252.5|4252.5|4252|4253|4252.5|4252.5|4252|215
1622119450000|2021-05-27 12:44:10|4252|4251.5|4251.5|4251|4252|4251.5|4251.5|4251|4120
1622119460000|2021-05-27 12:44:20|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|9
1622119470000|2021-05-27 12:44:30|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|257
1622119480000|2021-05-27 12:44:40|4251|4250.5|4251.5|4251|4251.5|4251|4251|4250.5|1271
1622119500000|2021-05-27 12:45:00|4251|4250.5|4251|4250.5|4251.5|4251|4250.5|4250|5838
1622119510000|2021-05-27 12:45:10|||||||||6
1622119520000|2021-05-27 12:45:20|4250.5|4250|4250|4249.5|4251|4250|4249.5|4249|3064
1622119530000|2021-05-27 12:45:30|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|102
1622119540000|2021-05-27 12:45:40|4251|4250.5|4251|4250|4251.5|4251|4251|4250|301
1622119550000|2021-05-27 12:45:50||4250.5||4250.5||4250.5||4250.5|0
1622119560000|2021-05-27 12:46:00|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|619
1622119570000|2021-05-27 12:46:10|||||||||44
1622119590000|2021-05-27 12:46:30|4252|4251.5|4251.5|4250.5|4252|4251.5|4251|4250.5|3217
1622119600000|2021-05-27 12:46:40|4251||4251.5||4251.5||4251||0
1622119610000|2021-05-27 12:46:50||4251||4250.5||4251||4250.5|0
1622119620000|2021-05-27 12:47:00|4251||4251||4251||4251||0
1622119660000|2021-05-27 12:47:40|4251.5|4251|4251|4250.5|4251.5|4251|4251|4250.5|1298
1622119670000|2021-05-27 12:47:50|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|1348
1622119680000|2021-05-27 12:48:00|4251||4250.5||4251||4250.5||16
1622119690000|2021-05-27 12:48:10|4251|4250.5|4251.5|4250.5|4251.5|4251|4251|4250.5|2391
1622119700000|2021-05-27 12:48:20|4251|4251|4251.5|4251|4251.5|4251|4251|4251|261
1622119730000|2021-05-27 12:48:50|4251|4250.5|4251.5|4250.5|4251.5|4250.5|4250.5|4250|1380
1622119740000|2021-05-27 12:49:00||4251||4251||4251||4251|64
1622119760000|2021-05-27 12:49:20|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|424
1622119780000|2021-05-27 12:49:40|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|535
1622119800000|2021-05-27 12:50:00|4253|4252.5|4253.5|4253|4253.5|4253|4253|4252.5|927
1622119820000|2021-05-27 12:50:20|4254|4253.5|4253|4252.5|4254|4253.5|4252|4251.5|7958
1622119830000|2021-05-27 12:50:30|4253.5|4253|4254|4253.5|4254|4253.5|4253.5|4253|1622
1622119840000|2021-05-27 12:50:40|4253.5|4253|4253|4252.5|4253.5|4253|4253|4252.5|381
1622119860000|2021-05-27 12:51:00|4253.5|4253|4253.5|4253|4253.5|4253|4253|4252.5|21
1622119870000|2021-05-27 12:51:10|4253|4252.5|4253.5|4253|4253.5|4253|4253|4252.5|12
1622119880000|2021-05-27 12:51:20|||||||||13
1622119890000|2021-05-27 12:51:30|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|1232
1622119900000|2021-05-27 12:51:40|4254.5|4254|4255.5|4255|4255.5|4255|4254|4253.5|2323
1622119910000|2021-05-27 12:51:50|4256|4255.5|4256.5|4256|4256.5|4256|4256|4255.5|144
1622119920000|2021-05-27 12:52:00|4257|4256.5|4257|4256.5|4257.5|4256.5|4257|4256.5|282
1622119940000|2021-05-27 12:52:20|4257.5|4257|4258|4257|4258|4257|4257|4257|5
1622119950000|2021-05-27 12:52:30|4258.5|4257.5|4258.5|4258|4258.5|4258|4258.5|4257.5|143
1622119960000|2021-05-27 12:52:40|4259|4258.5|4259.5|4259|4261|4260|4258.5|4258.5|3857
1622119970000|2021-05-27 12:52:50|4260||4260||4260||4259.5||60
1622119980000|2021-05-27 12:53:00|4259.5|4258.5|4259.5|4259|4260|4259|4259|4258.5|2727
1622119990000|2021-05-27 12:53:10|||||||||30
1622120000000|2021-05-27 12:53:20|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259|27
1622120010000|2021-05-27 12:53:30|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|232
1622120020000|2021-05-27 12:53:40|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|122
1622120030000|2021-05-27 12:53:50|||||||||1
1622120050000|2021-05-27 12:54:10|||||||||448
1622120060000|2021-05-27 12:54:20|4261|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|1653
1622120070000|2021-05-27 12:54:30|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|0
1622120080000|2021-05-27 12:54:40|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|1221
1622120100000|2021-05-27 12:55:00|4260.5|4260|4260.5|4259.5|4261|4260|4259.5|4259|8764
1622120110000|2021-05-27 12:55:10|4260||4260||4260.5||4260||0
1622120120000|2021-05-27 12:55:20|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|245
1622120130000|2021-05-27 12:55:30|4261.5|4261|4261.5|4261|4262|4261|4261.5|4261|60
1622120140000|2021-05-27 12:55:40|4261|4260.5|4261|4260.5|4261|4260.5|4260.5|4260|984
1622120150000|2021-05-27 12:55:50|4260.5|4260|4260.5|4260|4261|4260|4260.5|4260|1694
1622120160000|2021-05-27 12:56:00|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|935
1622120170000|2021-05-27 12:56:10|4261.5|4261|4261|4260.5|4262|4261|4261|4260.5|197
1622120180000|2021-05-27 12:56:20|4261.5|4261|4261.5|4260.5|4262|4261|4261|4260.5|756
1622120190000|2021-05-27 12:56:30|4261||4261||4261||4261||0
1622120200000|2021-05-27 12:56:40|||||||||475
1622120210000|2021-05-27 12:56:50|||||||||23
1622120220000|2021-05-27 12:57:00|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|454
1622120230000|2021-05-27 12:57:10|4261|4260.5|4261|4260.5|4261.5|4260.5|4260.5|4260|5153
1622120240000|2021-05-27 12:57:20|||||||||410
1622120250000|2021-05-27 12:57:30|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|52
1622120270000|2021-05-27 12:57:50|||||||||500
1622120290000|2021-05-27 12:58:10|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4261|1874
1622120300000|2021-05-27 12:58:20|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|955
1622120310000|2021-05-27 12:58:30|4261.5|4261.5|4260.5|4259.5|4262|4261.5|4259.5|4259|13744
1622120320000|2021-05-27 12:58:40|4260|4259|4258|4257.5|4260|4259|4258|4257.5|891
1622120330000|2021-05-27 12:58:50|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|401
1622120340000|2021-05-27 12:59:00|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|150
1622120350000|2021-05-27 12:59:10|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|91
1622120370000|2021-05-27 12:59:30|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|256
1622120380000|2021-05-27 12:59:40|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|105
1622120390000|2021-05-27 12:59:50|||||||||31
1622120400000|2021-05-27 13:00:00|4259.5|4259|4259|4258.5|4260|4259.5|4258.5|4258|3389
1622120420000|2021-05-27 13:00:20|4259.5|4259|4259.5|4259|4260|4259.5|4259.5|4259|775
1622120430000|2021-05-27 13:00:30|4259|4258.5|4259.5|4258.5|4259.5|4258.5|4259|4258.5|1581
1622120440000|2021-05-27 13:00:40||4259||4259||4259||4259|261
1622120450000|2021-05-27 13:00:50||4258.5||4258.5||4258.5||4258.5|0
1622120460000|2021-05-27 13:01:00|4260|4259|4259.5|4259|4260|4259.5|4259.5|4259|161
1622120470000|2021-05-27 13:01:10|4259|4258.5|4258.5|4258|4259.5|4258.5|4258|4257.5|5491
1622120480000|2021-05-27 13:01:20|||||||||150
1622120490000|2021-05-27 13:01:30|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|234
1622120500000|2021-05-27 13:01:40|4257.5|4257|4258.5|4258|4258.5|4258|4257.5|4257|846
1622120510000|2021-05-27 13:01:50|||||||||111
1622120520000|2021-05-27 13:02:00|4258|4257.5|4257.5|4257|4258|4257.5|4257.5|4257|3639
1622120530000|2021-05-27 13:02:10|4258|4257.5|4258|4257.5|4258|4257.5|4257.5|4257|1354
1622120550000|2021-05-27 13:02:30|4257.5|4257|4258|4257|4258|4257|4257|4256.5|2400
1622120560000|2021-05-27 13:02:40|4257.5||4257.5||4258||4257.5||0
1622120570000|2021-05-27 13:02:50|4258|4256.5|4258|4257|4258|4257.5|4257|4256|4788
1622120580000|2021-05-27 13:03:00|4257.5||4258||4258||4257.5||0
1622120590000|2021-05-27 13:03:10|||||||||297
1622120610000|2021-05-27 13:03:30|||||||||2
1622120620000|2021-05-27 13:03:40|4258.5|4257.5|4258.5|4257.5|4259|4258.5|4258|4257.5|483
1622120630000|2021-05-27 13:03:50|4258||4258||4258||4258||94
1622120640000|2021-05-27 13:04:00|||||||||61
1622120650000|2021-05-27 13:04:10|4257.5|4257|4257.5|4257|4257.5|4257|4257|4256|5271
1622120660000|2021-05-27 13:04:20|4257|4256.5|4256.5|4256|4257|4256.5|4256.5|4256|895
1622120670000|2021-05-27 13:04:30|4256|4255.5|4256|4255.5|4256|4255.5|4255.5|4255|890
1622120690000|2021-05-27 13:04:50|4255.5|4255|4255.5|4254.5|4255.5|4255|4255.5|4254.5|1888
1622120700000|2021-05-27 13:05:00|4255|4255|4255.5|4255|4255.5|4255|4255|4255|1081
1622120710000|2021-05-27 13:05:10|4256|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|415
1622120730000|2021-05-27 13:05:30|||||||||318
1622120740000|2021-05-27 13:05:40|||||||||225
1622120750000|2021-05-27 13:05:50|||||||||13
1622120760000|2021-05-27 13:06:00|||||||||188
1622120770000|2021-05-27 13:06:10|4254.5|4254.5|4254|4253.5|4255|4254.5|4254|4253.5|6532
1622120780000|2021-05-27 13:06:20|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|135
1622120790000|2021-05-27 13:06:30|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|281
1622120800000|2021-05-27 13:06:40|4253.5|4253|4252.5|4252|4253.5|4253|4252.5|4252|1224
1622120820000|2021-05-27 13:07:00|4253|4252.5|4253|4252.5|4253|4252.5|4252.5|4252|1816
1622120830000|2021-05-27 13:07:10|4252.5|4252|4251.5|4251|4252.5|4252|4251.5|4251|869
1622120850000|2021-05-27 13:07:30|4252|4251.5|4252|4251.5|4252|4251.5|4251.5|4251|3233
1622120860000|2021-05-27 13:07:40|||||||||5
1622120880000|2021-05-27 13:08:00|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|167
1622120890000|2021-05-27 13:08:10|4252|4251.5|4251|4250.5|4252.5|4252|4251|4250.5|2180
1622120900000|2021-05-27 13:08:20|4251.5|4251|4251|4250.5|4251.5|4251|4251|4250.5|831
1622120920000|2021-05-27 13:08:40|4251.5|4251|4251.5|4251|4252|4251.5|4251|4250.5|6018
1622120930000|2021-05-27 13:08:50|||||||||532
1622120940000|2021-05-27 13:09:00|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|364
1622120950000|2021-05-27 13:09:10|4251.5|4251|4250.5|4250|4251.5|4251|4250|4249.5|4825
1622120970000|2021-05-27 13:09:30|4250|4249.5|4250|4249|4250|4249.5|4249.5|4249|578
1622120980000|2021-05-27 13:09:40||4249.5||4249.5||4249.5||4249.5|76
1622120990000|2021-05-27 13:09:50|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|286
1622121000000|2021-05-27 13:10:00|4250|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|2699
1622121020000|2021-05-27 13:10:20|4250|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|2134
1622121030000|2021-05-27 13:10:30|4250|4249.5|4250.5|4250|4250.5|4250|4249.5|4249|2979
1622121040000|2021-05-27 13:10:40|4250|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|589
1622121050000|2021-05-27 13:10:50|4251|4250.5|4251|4250.5|4251.5|4251|4251|4250.5|1441
1622121060000|2021-05-27 13:11:00|4250.5|4250|4251|4250.5|4251|4250.5|4250.5|4250|1114
1622121080000|2021-05-27 13:11:20|4251.5|4251|4252|4251.5|4252.5|4251.5|4251.5|4251|1427
1622121090000|2021-05-27 13:11:30|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|1474
1622121100000|2021-05-27 13:11:40|4251|4250.5|4251|4250.5|4251|4250.5|4250.5|4249.5|1960
1622121110000|2021-05-27 13:11:50|||||||||43
1622121120000|2021-05-27 13:12:00|4251.5|4251|4252.5|4251.5|4253|4252.5|4251.5|4251|4067
1622121130000|2021-05-27 13:12:10|4252|4252|4252.5|4252|4252.5|4252|4252|4252|150
1622121140000|2021-05-27 13:12:20|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|1189
1622121150000|2021-05-27 13:12:30|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|743
1622121160000|2021-05-27 13:12:40|4253|4252.5|4253|4252.5|4253|4252.5|4252.5|4252|2733
1622121170000|2021-05-27 13:12:50|4252.5|4252|4253.5|4252.5|4253.5|4253|4252.5|4252|1058
1622121180000|2021-05-27 13:13:00|||||||||230
1622121190000|2021-05-27 13:13:10|4253|4252|4252.5|4251.5|4253.5|4252.5|4252.5|4251.5|2384
1622121200000|2021-05-27 13:13:20||4252||4252||4252||4252|0
1622121210000|2021-05-27 13:13:30||4251.5||4252||4252||4251.5|56
1622121220000|2021-05-27 13:13:40|4252|4251.5|4251.5|4251|4252|4251.5|4251.5|4251|2673
1622121230000|2021-05-27 13:13:50|||||||||180
1622121250000|2021-05-27 13:14:10|4252|4251.5|4252|4251.5|4252.5|4252|4251.5|4251|1420
1622121260000|2021-05-27 13:14:20||4251||4251.5||4251.5||4251|1765
1622121270000|2021-05-27 13:14:30|||||||||698
1622121280000|2021-05-27 13:14:40|4251.5|4251|4252|4251|4252|4251.5|4251.5|4251|2163
1622121300000|2021-05-27 13:15:00|4251.5|4251.5|4252|4251|4252|4251.5|4251.5|4251|297
1622121310000|2021-05-27 13:15:10||4251.5||4251.5||4251.5||4251.5|23
1622121340000|2021-05-27 13:15:40|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|1772
1622121350000|2021-05-27 13:15:50|4251|4250.5|4250.5|4250|4251|4250.5|4250.5|4250|1695
1622121360000|2021-05-27 13:16:00|4250|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|1896
1622121370000|2021-05-27 13:16:10|4250|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|74
1622121380000|2021-05-27 13:16:20|||||||||1872
1622121390000|2021-05-27 13:16:30|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|237
1622121410000|2021-05-27 13:16:50|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|977
1622121420000|2021-05-27 13:17:00|4249|4248.5|4248.5|4248|4249|4248.5|4248.5|4248|1288
1622121430000|2021-05-27 13:17:10|||||||||2
1622121490000|2021-05-27 13:18:10|4248|4247.5|4248.5|4248|4248.5|4248|4247|4246.5|5459
1622121500000|2021-05-27 13:18:20|4248|4247.5|4248.5|4247.5|4248.5|4247.5|4248|4247.5|755
1622121510000|2021-05-27 13:18:30|4249|4248|4249|4248|4249|4248.5|4249|4248|1
1622121520000|2021-05-27 13:18:40|4248.5|4247.5|4248|4247.5|4248.5|4247.5|4248|4247.5|668
1622121530000|2021-05-27 13:18:50|4248.5|4248|4248.5|4248|4249|4248|4248|4247.5|1101
1622121540000|2021-05-27 13:19:00|4248|4247.5|4248|4247.5|4248|4247.5|4247.5|4247|232
1622121550000|2021-05-27 13:19:10|4248.5|4248|4248.5|4248|4248.5|4248|4248|4247.5|2439
1622121560000|2021-05-27 13:19:20|||||||||356
1622121580000|2021-05-27 13:19:40|||||||||100
1622121590000|2021-05-27 13:19:50|4249|4248.5|4248.5|4248|4249.5|4248.5|4248.5|4248|3211
1622121600000|2021-05-27 13:20:00|4248|4247.5|4248.5|4248|4248.5|4248|4248|4247.5|1442
1622121630000|2021-05-27 13:20:30|4248|4247.5|4248|4247.5|4248|4247.5|4247|4246.5|2863
1622121640000|2021-05-27 13:20:40|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|1668
1622121670000|2021-05-27 13:21:10|4249|4248.5|4249.5|4249|4249.5|4249|4248.5|4248|2249
1622121680000|2021-05-27 13:21:20|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248.5|958
1622121690000|2021-05-27 13:21:30|4248.5|4248|4249|4248.5|4249|4248.5|4248.5|4248|1191
1622121700000|2021-05-27 13:21:40|4248.5|4248|4249|4248.5|4249|4248.5|4248.5|4248|1968
1622121720000|2021-05-27 13:22:00|||||||||634
1622121730000|2021-05-27 13:22:10|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|1516
1622121740000|2021-05-27 13:22:20|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|1615
1622121760000|2021-05-27 13:22:40|4250.5|4250|4251.5|4251|4251.5|4251|4250.5|4250|1608
1622121770000|2021-05-27 13:22:50|4252|4250.5|4250.5|4250|4252|4250.5|4250.5|4250|4729
1622121780000|2021-05-27 13:23:00|4251|4250.5|4251.5|4250.5|4251.5|4250.5|4251|4250.5|50
1622121800000|2021-05-27 13:23:20|4251||4251||4251.5||4251||0
1622121820000|2021-05-27 13:23:40|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|967
1622121830000|2021-05-27 13:23:50|4250|4249.5|4250.5|4249.5|4250.5|4250|4250|4249.5|2056
1622121840000|2021-05-27 13:24:00|4250||4250||4250||4250||120
1622121850000|2021-05-27 13:24:10|4250.5|4249|4250|4249.5|4250.5|4249.5|4249.5|4249|949
1622121890000|2021-05-27 13:24:50|||||||||297
1622121900000|2021-05-27 13:25:00|4249.5|4249|4250.5|4250|4250.5|4250|4249.5|4249|753
1622121910000|2021-05-27 13:25:10|4251|4250.5|4251.5|4250.5|4251.5|4251|4251|4250.5|958
1622121920000|2021-05-27 13:25:20||4251||4251||4251||4251|69
1622121930000|2021-05-27 13:25:30|4251|4250.5|4251.5|4251|4251.5|4251|4251|4250.5|2001
1622121940000|2021-05-27 13:25:40|||||||||165
1622121950000|2021-05-27 13:25:50|||||||||212
1622121960000|2021-05-27 13:26:00|4252|4251.5|4252|4251|4252.5|4251.5|4251.5|4251|3894
1622121970000|2021-05-27 13:26:10|4251.5||4252||4252||4251.5||0
1622121980000|2021-05-27 13:26:20|4251.5|4251.5|4252|4251.5|4252|4251.5|4251.5|4251.5|813
1622122000000|2021-05-27 13:26:40|4252.5|4252|4252.5|4252|4252.5|4252|4252|4251.5|1521
1622122010000|2021-05-27 13:26:50|4252|4251.5|4251.5|4251|4252|4251.5|4251|4250.5|7618
1622122020000|2021-05-27 13:27:00|4251|4250.5|4250.5|4250|4251|4250.5|4250.5|4250|1067
1622122030000|2021-05-27 13:27:10|4250|4249.5|4250|4249|4250.5|4250|4249.5|4249|2094
1622122040000|2021-05-27 13:27:20||4249.5||4249.5||4249.5||4249.5|0
1622122050000|2021-05-27 13:27:30|4249.5|4249|4250|4249|4250|4249|4249.5|4249|98
1622122060000|2021-05-27 13:27:40|4250.5|4249.5|4250.5|4250|4251|4250.5|4250.5|4249.5|2063
1622122070000|2021-05-27 13:27:50|4251||4250.5||4251||4250.5||0
1622122090000|2021-05-27 13:28:10|||||||||209
1622122100000|2021-05-27 13:28:20|4251|4250.5|4251.5|4251|4251.5|4251|4250.5|4250|5317
1622122110000|2021-05-27 13:28:30|||||||||108
1622122120000|2021-05-27 13:28:40|4252|4251.5|4252|4251.5|4252|4251.5|4251|4250.5|4733
1622122130000|2021-05-27 13:28:50|4252.5|4252|4251.5|4251|4252.5|4252|4251|4250.5|5909
1622122140000|2021-05-27 13:29:00|4251|4250.5|4251|4250.5|4251.5|4251|4251|4250.5|738
1622122150000|2021-05-27 13:29:10|4251.5|4251|4251.5|4250.5|4251.5|4251|4251.5|4250.5|393
1622122160000|2021-05-27 13:29:20|4251||4251||4251||4251||60
1622122170000|2021-05-27 13:29:30|||||||||60
1622122180000|2021-05-27 13:29:40|||||||||66
1622122190000|2021-05-27 13:29:50|4251.5|4251|4251|4250.5|4251.5|4251|4251|4250|6011
1622122200000|2021-05-27 13:30:00|4251.5|4251|4253.5|4253|4254|4253|4251.5|4250.5|7401
1622122210000|2021-05-27 13:30:10|4254|4253.5|4258.5|4257.5|4258.5|4257.5|4253.5|4253|31871
1622122220000|2021-05-27 13:30:20|4258|4257|4257|4256.5|4259|4258.5|4256.5|4256|4025
1622122230000|2021-05-27 13:30:30|4256.5|4256|4253.5|4253|4256.5|4256|4252.5|4252|16266
1622122240000|2021-05-27 13:30:40|4254|4253.5|4253|4252.5|4254|4253.5|4253|4252|1103
1622122250000|2021-05-27 13:30:50|4252.5|4252|4252|4251|4252.5|4252|4251.5|4251|2300
1622122260000|2021-05-27 13:31:00|4251.5|4250.5|4251|4250|4252|4251|4249.5|4249|4962
1622122270000|2021-05-27 13:31:10|4251.5|4250.5|4252.5|4252|4252.5|4252|4251.5|4250|928
1622122280000|2021-05-27 13:31:20|4253|4252.5|4253|4252|4253|4252.5|4252.5|4252|1471
1622122290000|2021-05-27 13:31:30|4252.5|4251.5|4252|4251|4252.5|4251.5|4252|4251|1421
1622122300000|2021-05-27 13:31:40|4252.5|4251.5|4253.5|4252.5|4253.5|4253|4252.5|4251.5|4495
1622122310000|2021-05-27 13:31:50||4253||4253||4253||4253|233
1622122320000|2021-05-27 13:32:00|4253|4252.5|4254|4253.5|4254.5|4254|4253|4252.5|6006
1622122330000|2021-05-27 13:32:10|4253.5|4253|4253.5|4252.5|4253.5|4253|4253|4252.5|3053
1622122340000|2021-05-27 13:32:20|4253|4253|4253.5|4252.5|4253.5|4253|4253|4252.5|86
1622122350000|2021-05-27 13:32:30|4253|4253|4253|4252.5|4253|4253|4252|4251.5|2155
1622122360000|2021-05-27 13:32:40|4252.5|4252|4253.5|4253|4254|4253.5|4252.5|4252|2077
1622122370000|2021-05-27 13:32:50|4254|4253.5|4256|4255|4256|4255|4254|4253.5|1578
1622122380000|2021-05-27 13:33:00|4255.5|4255.5|4259.5|4258.5|4260|4259|4255.5|4255.5|7269
1622122390000|2021-05-27 13:33:10|4259|4258|4257.5|4257|4259|4258|4256.5|4256|8825
1622122400000|2021-05-27 13:33:20|4257|4256.5|4258|4257|4258|4257|4257|4256|2073
1622122410000|2021-05-27 13:33:30|4257.5|4256.5|4256.5|4256|4258|4257|4256.5|4256|2310
1622122420000|2021-05-27 13:33:40|4256|4255.5|4256.5|4256|4256.5|4256|4256|4255.5|1206
1622122430000|2021-05-27 13:33:50|4256|4255.5|4256|4255.5|4256.5|4256|4256|4255.5|3272
1622122440000|2021-05-27 13:34:00|4256.5||4256||4256.5||4256||968
1622122450000|2021-05-27 13:34:10|4255.5|4255|4253.5|4253|4255.5|4255|4253.5|4253|5865
1622122460000|2021-05-27 13:34:20|4253|4252.5|4251.5|4251|4253|4252.5|4251|4250.5|5492
1622122470000|2021-05-27 13:34:30|4252|4250.5|4252|4251|4253|4252.5|4251|4250.5|6589
1622122480000|2021-05-27 13:34:40|4251.5|4250.5|4251.5|4251|4252.5|4251.5|4251|4250.5|2274
1622122490000|2021-05-27 13:34:50|4252|4251.5|4252|4251|4253|4252.5|4251.5|4251|3199
1622122500000|2021-05-27 13:35:00|4252.5|4251.5|4253|4252|4254|4253.5|4252.5|4251|5712
1622122510000|2021-05-27 13:35:10|4253.5|4252.5|4254|4253.5|4254.5|4254|4253|4252.5|564
1622122520000|2021-05-27 13:35:20|4254.5|4254|4255|4254|4255|4254.5|4254|4253.5|178
1622122530000|2021-05-27 13:35:30|4254.5|4253.5|4253.5|4253|4254.5|4254|4253.5|4253|2081
1622122540000|2021-05-27 13:35:40|4253|4252.5|4252.5|4252|4253|4252.5|4252.5|4252|1337
1622122550000|2021-05-27 13:35:50|4253|4252.5|4253|4252.5|4253.5|4253|4252.5|4252|1914
1622122560000|2021-05-27 13:36:00|4253.5|4253|4255|4254.5|4255|4254.5|4253|4252.5|2283
1622122570000|2021-05-27 13:36:10|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|102
1622122580000|2021-05-27 13:36:20|4254|4253.5|4255|4254|4255|4254.5|4254|4253.5|3249
1622122590000|2021-05-27 13:36:30|4255.5|4254.5|4255|4254.5|4255.5|4255|4255|4254.5|2193
1622122600000|2021-05-27 13:36:40|4255.5|4255|4256|4254.5|4256|4255.5|4255|4254.5|2405
1622122610000|2021-05-27 13:36:50|4256.5|4255|4257.5|4257|4257.5|4257|4256.5|4255|2233
1622122620000|2021-05-27 13:37:00|4258|4257.5|4257|4256.5|4258.5|4257.5|4256.5|4256|5976
1622122630000|2021-05-27 13:37:10|4257.5|4257|4257.5|4256.5|4258.5|4258|4257|4256.5|6327
1622122640000|2021-05-27 13:37:20|4257|4256|4257.5|4257|4257.5|4257|4256.5|4256|2186
1622122650000|2021-05-27 13:37:30|4258|4257.5|4258|4257.5|4258.5|4258|4258|4257.5|774
1622122660000|2021-05-27 13:37:40|4258.5|4258|4258.5|4258|4259|4258.5|4258.5|4258|3087
1622122670000|2021-05-27 13:37:50|4259|4258.5|4258|4257.5|4259|4258.5|4258|4257.5|4569
1622122680000|2021-05-27 13:38:00|4258.5|4258|4258|4257.5|4258.5|4258|4258|4257.5|3794
1622122690000|2021-05-27 13:38:10|4258.5|4258|4257.5|4257|4259|4258|4257|4256.5|8129
1622122700000|2021-05-27 13:38:20|4257|4256.5|4257|4256|4257.5|4257|4256.5|4255.5|1462
1622122710000|2021-05-27 13:38:30|4256.5|4256.5|4257|4256.5|4257|4256.5|4256.5|4256.5|3
1622122720000|2021-05-27 13:38:40|4256.5|4256|4256|4255.5|4257|4256.5|4256|4255|1534
1622122730000|2021-05-27 13:38:50|4256.5|4256|4258|4257.5|4259|4258.5|4256.5|4255.5|4284
1622122740000|2021-05-27 13:39:00|4258.5|4258|4258.5|4258|4259|4258.5|4258.5|4258|3092
1622122750000|2021-05-27 13:39:10|4258|4257.5|4259|4258.5|4259|4258.5|4258|4257.5|4458
1622122760000|2021-05-27 13:39:20|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|1469
1622122770000|2021-05-27 13:39:30|4258.5|4258|4258|4257|4258.5|4258|4257.5|4257|4091
1622122780000|2021-05-27 13:39:40|4257.5|4257.5|4257.5|4257|4258.5|4258|4257.5|4257|701
1622122790000|2021-05-27 13:39:50|4258|4257.5|4256.5|4255.5|4258|4257.5|4256.5|4255.5|2769
1622122800000|2021-05-27 13:40:00|4256|4255|4257|4256.5|4257|4256.5|4255|4254.5|1435
1622122810000|2021-05-27 13:40:10|4256.5|4256|4256.5|4256|4257|4256.5|4256.5|4256|1195
1622122820000|2021-05-27 13:40:20|4257|4255.5|4257.5|4257|4258|4257.5|4257|4255.5|3876
1622122830000|2021-05-27 13:40:30|4257|4256.5|4256.5|4256|4257|4256.5|4256.5|4256|631
1622122840000|2021-05-27 13:40:40|4257|4256.5|4258.5|4257.5|4258.5|4258|4257|4256.5|1674
1622122850000|2021-05-27 13:40:50|4259|4258|4258.5|4258|4259.5|4258.5|4258.5|4258|715
1622122860000|2021-05-27 13:41:00|4258|4257.5|4259|4258.5|4259|4258.5|4257.5|4257|6403
1622122870000|2021-05-27 13:41:10|4258.5|4258|4259|4258.5|4259|4258.5|4258.5|4258|971
1622122880000|2021-05-27 13:41:20|4259.5|4259|4259.5|4259|4260|4259.5|4259|4258.5|9016
1622122890000|2021-05-27 13:41:30|4259|4258.5|4258.5|4258|4259|4258.5|4257.5|4257|6611
1622122900000|2021-05-27 13:41:40|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258|1538
1622122910000|2021-05-27 13:41:50|||||||||359
1622122920000|2021-05-27 13:42:00|4258.5|4258|4258|4257.5|4259|4258|4258|4257.5|1784
1622122930000|2021-05-27 13:42:10|4257.5|4257|4258.5|4258|4259|4258.5|4257.5|4257|6152
1622122940000|2021-05-27 13:42:20|4258|4257.5|4258.5|4258|4259|4258|4258|4257.5|1503
1622122950000|2021-05-27 13:42:30|4259|4258.5|4259|4258.5|4259|4258.5|4258.5|4258|1031
1622122960000|2021-05-27 13:42:40|4259.5|4259|4259.5|4259|4259.5|4259|4259|4258.5|1314
1622122970000|2021-05-27 13:42:50|4259|4258.5|4259|4258.5|4259.5|4259|4259|4258.5|3122
1622122980000|2021-05-27 13:43:00|4259.5|4259|4258|4257.5|4259.5|4259|4258|4257.5|2049
1622122990000|2021-05-27 13:43:10|4257.5|4257|4259|4258.5|4259|4258.5|4257.5|4257|2353
1622123000000|2021-05-27 13:43:20|4259.5|4259|4259|4258.5|4259.5|4259|4258.5|4258|9557
1622123010000|2021-05-27 13:43:30|||||||||185
1622123020000|2021-05-27 13:43:40|4259.5|4259|4259.5|4259|4261|4260|4259|4258.5|18020
1622123030000|2021-05-27 13:43:50|4260|4259.5|4260.5|4260|4261|4260|4260|4259.5|1366
1622123040000|2021-05-27 13:44:00|4260|4259.5|4262.5|4262|4262.5|4262|4260|4259.5|3559
1622123050000|2021-05-27 13:44:10|4263|4262.5|4263|4262.5|4263.5|4263|4263|4262.5|246
1622123060000|2021-05-27 13:44:20|4262.5|4262|4263|4262.5|4263|4262.5|4262.5|4262|1577
1622123070000|2021-05-27 13:44:30|4262.5|4262|4263|4262.5|4263|4262.5|4262|4261.5|4176
1622123080000|2021-05-27 13:44:40|4263.5|4263|4264|4263.5|4264|4263.5|4263.5|4263|755
1622123090000|2021-05-27 13:44:50|4264.5|4264|4265|4264|4265|4264.5|4264.5|4264|168
1622123100000|2021-05-27 13:45:00|4265.5|4264.5|4266|4265.5|4266.5|4266|4264.5|4264|999
1622123110000|2021-05-27 13:45:10|4266.5|4266|4265.5|4265|4266.5|4266|4265.5|4265|279
1622123120000|2021-05-27 13:45:20|4265|4264.5|4265.5|4265|4265.5|4265|4265|4264|924
1622123130000|2021-05-27 13:45:30|4266|4265.5|4267|4266|4267.5|4266.5|4265.5|4265.5|2771
1622123140000|2021-05-27 13:45:40|4266.5|4265.5|4268|4267|4269|4268|4266.5|4265.5|3982
1622123150000|2021-05-27 13:45:50|4267.5|4266.5|4266|4265.5|4268|4266.5|4266|4265.5|2561
1622123160000|2021-05-27 13:46:00|4265.5|4265|4264.5|4264|4265.5|4265|4264.5|4264|2857
1622123170000|2021-05-27 13:46:10|4265|4264.5|4265|4264.5|4266|4265.5|4263.5|4263|3221
1622123180000|2021-05-27 13:46:20|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|724
1622123190000|2021-05-27 13:46:30|4265.5|4265|4266|4265.5|4266.5|4265.5|4265.5|4265|1639
1622123200000|2021-05-27 13:46:40|4266.5|4266|4267|4266.5|4267|4266.5|4266.5|4266|989
1622123210000|2021-05-27 13:46:50|4267.5|4267|4266.5|4265.5|4267.5|4267|4266|4265.5|3120
1622123220000|2021-05-27 13:47:00|4266|4266|4266|4265.5|4266|4266|4265.5|4265|631
1622123230000|2021-05-27 13:47:10|4265.5|4265|4265.5|4265|4266|4265|4265|4264.5|767
1622123240000|2021-05-27 13:47:20|4265|4264|4265|4264.5|4265|4264.5|4265|4264|1531
1622123260000|2021-05-27 13:47:40|4264.5|4264|4263|4262.5|4264.5|4264|4263|4262.5|2808
1622123270000|2021-05-27 13:47:50|||||||||206
1622123280000|2021-05-27 13:48:00|4262.5|4262|4263.5|4262.5|4263.5|4263|4262.5|4262|4487
1622123290000|2021-05-27 13:48:10|4263|4262|4262.5|4262|4263|4262|4262.5|4262|169
1622123300000|2021-05-27 13:48:20|4262|4261.5|4261.5|4261|4262.5|4261.5|4261|4260.5|2605
1622123310000|2021-05-27 13:48:30|4262|4261.5|4263|4262.5|4263.5|4263|4262|4261.5|2538
1622123320000|2021-05-27 13:48:40|4263.5|4262|4262|4261|4263.5|4262|4261.5|4261|2200
1622123330000|2021-05-27 13:48:50||4261.5||4261.5||4261.5||4261|1085
1622123340000|2021-05-27 13:49:00|||||||||1819
1622123350000|2021-05-27 13:49:10|4262.5||4262||4262.5||4262||1625
1622123360000|2021-05-27 13:49:20|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4261|1464
1622123370000|2021-05-27 13:49:30|4261.5|4261|4261|4260.5|4262|4261|4260.5|4259.5|3272
1622123380000|2021-05-27 13:49:40|4260.5|4260|4260.5|4260|4261|4260.5|4260.5|4259.5|213
1622123390000|2021-05-27 13:49:50|4261|4260.5|4261.5|4261|4262|4261.5|4261|4260.5|3059
1622123400000|2021-05-27 13:50:00|4261|4260.5|4259.5|4259|4261|4260.5|4259.5|4259|2261
1622123410000|2021-05-27 13:50:10|4259|4258.5|4259|4258.5|4259.5|4259|4259|4258.5|914
1622123420000|2021-05-27 13:50:20|4259.5|4258|4259.5|4258.5|4259.5|4258.5|4258|4257.5|1441
1622123430000|2021-05-27 13:50:30|4259|4258|4259.5|4258.5|4259.5|4258.5|4259|4258|81
1622123440000|2021-05-27 13:50:40|4259|4258|4258.5|4258|4259|4258|4258.5|4258|624
1622123450000|2021-05-27 13:50:50|4258|4257.5|4258|4257.5|4258.5|4257.5|4258|4257|1963
1622123460000|2021-05-27 13:51:00|4257.5|4257|4255|4254.5|4257.5|4257|4255|4254.5|4560
1622123470000|2021-05-27 13:51:10|4255.5|4255|4255|4254.5|4255.5|4255|4255|4254.5|624
1622123480000|2021-05-27 13:51:20|4254.5|4254|4255|4254.5|4255.5|4255|4254.5|4254|564
1622123490000|2021-05-27 13:51:30|4254.5|4254|4254|4253.5|4255|4254|4254|4253.5|582
1622123500000|2021-05-27 13:51:40|4253.5|4253|4255|4254|4255|4254|4253.5|4253|1093
1622123510000|2021-05-27 13:51:50|4254.5|4254.5|4254.5|4254|4255.5|4255|4254.5|4254|2088
1622123520000|2021-05-27 13:52:00|4255|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|990
1622123530000|2021-05-27 13:52:10|4255|4254.5|4255|4254|4255|4254.5|4255|4254|631
1622123540000|2021-05-27 13:52:20|4254.5|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|2624
1622123550000|2021-05-27 13:52:30|4254|4253.5|4254.5|4254|4255|4254|4253.5|4253|4221
1622123560000|2021-05-27 13:52:40||4253.5||4254||4254||4253.5|837
1622123580000|2021-05-27 13:53:00|||||||||395
1622123590000|2021-05-27 13:53:10|4254|4253.5|4253.5|4253|4254|4253.5|4253|4252.5|2922
1622123600000|2021-05-27 13:53:20|4253|4252.5|4252.5|4252|4253|4252.5|4252.5|4252|256
1622123610000|2021-05-27 13:53:30|4253|4252.5|4253|4252|4253.5|4252.5|4252|4251.5|3175
1622123620000|2021-05-27 13:53:40|4252.5|4251.5|4252|4251.5|4253|4252.5|4251.5|4251|2328
1622123630000|2021-05-27 13:53:50|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|7
1622123640000|2021-05-27 13:54:00|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250|239
1622123650000|2021-05-27 13:54:10|4251.5|4251|4251.5|4251|4251.5|4251|4251|4250.5|461
1622123660000|2021-05-27 13:54:20|4251|4250.5|4251|4250.5|4251|4250.5|4250.5|4250|1443
1622123670000|2021-05-27 13:54:30|4250.5|4250|4250|4249.5|4251|4250.5|4250|4249.5|2142
1622123680000|2021-05-27 13:54:40|4249.5|4249|4248.5|4248|4250|4249.5|4248.5|4248|1376
1622123690000|2021-05-27 13:54:50|4249|4248.5|4249.5|4249|4250|4249|4248.5|4248.5|664
1622123700000|2021-05-27 13:55:00|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248.5|87
1622123710000|2021-05-27 13:55:10|4248.5|4248|4248.5|4247.5|4249|4248.5|4248.5|4247.5|2500
1622123720000|2021-05-27 13:55:20|4248|4248|4248|4247|4248.5|4248|4247|4246.5|1490
1622123730000|2021-05-27 13:55:30|4248.5|4247.5|4247.5|4247|4248.5|4247.5|4247.5|4247|1007
1622123740000|2021-05-27 13:55:40|4247|4246.5|4248|4247.5|4248.5|4247.5|4247|4246|1915
1622123750000|2021-05-27 13:55:50|4248.5|4248|4249.5|4248.5|4250|4249|4248.5|4248|1087
1622123760000|2021-05-27 13:56:00|4249|4248|4249|4248.5|4249.5|4249|4248.5|4248|2987
1622123770000|2021-05-27 13:56:10|4248.5|4248|4248.5|4248|4248.5|4248.5|4248.5|4248|328
1622123780000|2021-05-27 13:56:20|4249|4248.5|4249|4248|4249|4248.5|4248.5|4248|1226
1622123790000|2021-05-27 13:56:30|4249.5|4248.5|4250|4249|4250|4249.5|4249|4248.5|2072
1622123800000|2021-05-27 13:56:40|4249.5|4249.5|4250|4249.5|4250|4249.5|4249.5|4249|3278
1622123810000|2021-05-27 13:56:50|4250.5|4250|4250.5|4250|4251.5|4250.5|4250.5|4250|4565
1622123820000|2021-05-27 13:57:00|4250|4249.5|4250|4249|4250|4249.5|4249.5|4249|3513
1622123840000|2021-05-27 13:57:20|4250.5|4249.5|4250|4249.5|4251|4250|4250|4249.5|1877
1622123850000|2021-05-27 13:57:30|4249.5|4249|4249.5|4249|4250|4249|4249|4248.5|1687
1622123860000|2021-05-27 13:57:40|4250|4249.5|4250|4249.5|4251|4250.5|4250|4249.5|1037
1622123870000|2021-05-27 13:57:50|4250.5|4250|4251|4250|4251.5|4250.5|4250.5|4250|1251
1622123880000|2021-05-27 13:58:00|4250.5|4249.5|4250|4249|4250.5|4249.5|4249.5|4249|1127
1622123890000|2021-05-27 13:58:10|4250.5|4249.5|4250|4249.5|4250.5|4250|4250|4249.5|623
1622123900000|2021-05-27 13:58:20|4250.5|4250|4251|4250|4251.5|4250.5|4250|4250|2574
1622123910000|2021-05-27 13:58:30|4251.5|4250.5|4251.5|4250.5|4251.5|4251|4251|4250.5|1448
1622123920000|2021-05-27 13:58:40|4251|4251|4252|4251.5|4253|4252|4251|4250.5|3436
1622123930000|2021-05-27 13:58:50|4252.5|4252|4253|4252.5|4253|4252.5|4252.5|4252|1373
1622123940000|2021-05-27 13:59:00|4253.5|4253|4252.5|4252|4254|4253|4252.5|4252|5703
1622123950000|2021-05-27 13:59:10|4253|4252.5|4253.5|4252.5|4253.5|4252.5|4252.5|4252|1276
1622123960000|2021-05-27 13:59:20|4253|4252|4252.5|4251.5|4253|4252.5|4252|4251.5|2232
1622123970000|2021-05-27 13:59:30|4253|4252|4252.5|4252|4253|4252|4252|4251.5|580
1622123980000|2021-05-27 13:59:40|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|217
1622123990000|2021-05-27 13:59:50|4251.5|4251|4251.5|4250.5|4252|4251|4251|4250.5|1323
1622124000000|2021-05-27 14:00:00|4252|4251|4252|4251.5|4252|4251.5|4251.5|4251|162
1622124010000|2021-05-27 14:00:10|4252.5|4252|4255|4254|4255.5|4254|4252|4252|1746
1622124020000|2021-05-27 14:00:20|4254.5||4255||4255||4254.5||828
1622124030000|2021-05-27 14:00:30|4255.5|4254.5|4256.5|4256|4257.5|4256.5|4255.5|4254.5|2027
1622124040000|2021-05-27 14:00:40|4256|4255.5|4256|4255|4256.5|4256|4255|4254.5|3013
1622124050000|2021-05-27 14:00:50|4255.5|4255.5|4257.5|4257|4258|4257|4255.5|4255.5|664
1622124060000|2021-05-27 14:01:00|4258|4257.5|4259|4258|4259.5|4258.5|4258|4257.5|873
1622124070000|2021-05-27 14:01:10|4258.5|4258.5|4258|4257.5|4258.5|4258.5|4258|4257.5|1958
1622124080000|2021-05-27 14:01:20|4258.5|4258|4257.5|4256.5|4259|4258|4257.5|4256.5|1643
1622124090000|2021-05-27 14:01:30|4257|4256|4256.5|4255.5|4257|4256.5|4256|4255.5|794
1622124100000|2021-05-27 14:01:40|4256||4256.5||4256.5||4256||176
1622124110000|2021-05-27 14:01:50|4257|4256|4257.5|4257|4257.5|4257|4257|4256|1818
1622124120000|2021-05-27 14:02:00|4258|4257.5|4258.5|4258|4258.5|4258|4257.5|4257.5|1223
1622124130000|2021-05-27 14:02:10|4258|4257.5|4257.5|4257|4258|4257.5|4257.5|4257|2129
1622124140000|2021-05-27 14:02:20|4258|4257.5|4258|4257|4259|4258|4257.5|4257|1993
1622124150000|2021-05-27 14:02:30|4258.5|4257.5|4257.5|4257|4258.5|4257.5|4257.5|4257|1332
1622124160000|2021-05-27 14:02:40|4257|4256.5|4257|4256.5|4257.5|4257|4256.5|4256|3778
1622124170000|2021-05-27 14:02:50|4257.5|4257|4257.5|4256.5|4257.5|4257|4257|4256.5|455
1622124180000|2021-05-27 14:03:00|4257|4257|4258.5|4257.5|4258.5|4257.5|4257|4257|2155
1622124190000|2021-05-27 14:03:10|4258|4257|4257|4256.5|4258.5|4257|4257|4256.5|1214
1622124200000|2021-05-27 14:03:20|4257.5|4257|4256.5|4256|4257.5|4257|4256.5|4256|5613
1622124210000|2021-05-27 14:03:30|4256|4255.5|4257.5|4256.5|4257.5|4256.5|4256|4255.5|2609
1622124220000|2021-05-27 14:03:40|4257|4256|4257|4256|4257.5|4256|4256|4255|893
1622124230000|2021-05-27 14:03:50|4256.5||4256.5||4257||4256.5||312
1622124240000|2021-05-27 14:04:00|4256|4255.5|4256.5|4256|4256.5|4256|4256|4255|2231
1622124250000|2021-05-27 14:04:10|||||||||55
1622124260000|2021-05-27 14:04:20|4256|4255.5|4254|4253.5|4256|4255.5|4254|4253.5|3854
1622124270000|2021-05-27 14:04:30|4254.5|4254|4254|4253.5|4254.5|4254|4254|4253.5|200
1622124280000|2021-05-27 14:04:40|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|841
1622124290000|2021-05-27 14:04:50|4254|4253.5|4253.5|4253|4254|4253.5|4253.5|4253|1519
1622124300000|2021-05-27 14:05:00|4253|4252.5|4253|4252.5|4253.5|4253|4253|4252|2160
1622124310000|2021-05-27 14:05:10|4253.5|4253|4253.5|4253|4254|4253.5|4253.5|4253|1960
1622124320000|2021-05-27 14:05:20|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|476
1622124330000|2021-05-27 14:05:30|4253.5|4253|4252.5|4252|4253.5|4253|4252.5|4252|3409
1622124340000|2021-05-27 14:05:40|4252|4251.5|4251.5|4250.5|4252|4251.5|4251|4250.5|2405
1622124350000|2021-05-27 14:05:50|4251|4250|4251|4250|4251|4250|4250.5|4250|355
1622124360000|2021-05-27 14:06:00|4251.5|4250.5|4251.5|4250.5|4253|4252.5|4251.5|4250.5|1874
1622124370000|2021-05-27 14:06:10|4252|4251|4251.5|4250.5|4252|4251.5|4251|4250.5|525
1622124380000|2021-05-27 14:06:20|4251|4251|4251|4250|4251|4251|4251|4250|1976
1622124390000|2021-05-27 14:06:30|4250.5|4249.5|4250|4249.5|4251|4250|4250|4249|1825
1622124400000|2021-05-27 14:06:40|4250.5|4249|4250|4249.5|4250.5|4249.5|4249.5|4249|514
1622124410000|2021-05-27 14:06:50|4249.5|4249|4250.5|4249.5|4250.5|4250|4249|4248.5|3535
1622124420000|2021-05-27 14:07:00|4250|4249|4250|4249.5|4250.5|4249.5|4249.5|4249|3865
1622124430000|2021-05-27 14:07:10|4249.5|4248.5|4249.5|4248.5|4250|4249|4249.5|4248.5|513
1622124440000|2021-05-27 14:07:20|4250|4249|4250.5|4250|4250.5|4250|4250|4249|674
1622124450000|2021-05-27 14:07:30|4251|4249.5|4250.5|4249.5|4251|4250|4250|4249.5|1095
1622124460000|2021-05-27 14:07:40||4250||4249.5||4250||4249.5|0
1622124470000|2021-05-27 14:07:50|4250||4250||4250||4250||248
1622124480000|2021-05-27 14:08:00|4249.5|4249|4250|4249|4250|4249.5|4249.5|4249|1882
1622124490000|2021-05-27 14:08:10|4249.5|4248.5|4249|4248|4250|4248.5|4248.5|4248|453
1622124500000|2021-05-27 14:08:20|4248.5|4248.5|4248|4247.5|4249|4248.5|4247.5|4247|2562
1622124510000|2021-05-27 14:08:30|4247.5|4247|4247.5|4247|4248|4247.5|4247.5|4247|1321
1622124520000|2021-05-27 14:08:40|4248|4247.5|4247|4246.5|4248|4247.5|4247|4246.5|3806
1622124530000|2021-05-27 14:08:50|4247.5|4247|4247|4246.5|4247.5|4247|4247|4246.5|1573
1622124540000|2021-05-27 14:09:00|4247.5|4246|4246|4245.5|4247.5|4246|4246|4245.5|1908
1622124550000|2021-05-27 14:09:10|4246.5|4246|4246.5|4245.5|4247|4246|4246|4245.5|2436
1622124560000|2021-05-27 14:09:20|4246||4246||4246.5||4246||548
1622124570000|2021-05-27 14:09:30|4246.5|4246|4246.5|4246|4247.5|4247|4246|4245.5|2096
1622124580000|2021-05-27 14:09:40|4246|4245.5|4246|4245.5|4246.5|4245.5|4246|4245.5|1480
1622124590000|2021-05-27 14:09:50|4246.5|4246|4247|4246.5|4247|4246.5|4246.5|4246|113
1622124600000|2021-05-27 14:10:00|4247.5|4247|4248.5|4247.5|4248.5|4248|4247.5|4247|2758
1622124610000|2021-05-27 14:10:10||4248||4248||4248||4247.5|107
1622124620000|2021-05-27 14:10:20|4248|4247.5|4250|4249.5|4250.5|4249.5|4247.5|4247|3075
1622124630000|2021-05-27 14:10:30|4249.5|4249|4249.5|4249|4250|4249.5|4249.5|4249|2192
1622124640000|2021-05-27 14:10:40|4249|4248.5|4248.5|4248|4249.5|4249|4248.5|4247.5|3637
1622124650000|2021-05-27 14:10:50|4249|4248.5|4248.5|4248|4249.5|4248.5|4248.5|4248|692
1622124660000|2021-05-27 14:11:00|4248|4247.5|4248|4247.5|4248.5|4248|4248|4247.5|1062
1622124670000|2021-05-27 14:11:10|4248.5|4248|4248.5|4248|4248.5|4248|4248|4247.5|501
1622124680000|2021-05-27 14:11:20|4249|4248.5|4248.5|4248|4250.5|4249.5|4248.5|4248|6233
1622124690000|2021-05-27 14:11:30|4248|4247.5|4248.5|4247.5|4248.5|4248|4248|4247.5|1763
1622124700000|2021-05-27 14:11:40|4248|4248|4248.5|4248|4249|4248.5|4247.5|4247|3755
1622124710000|2021-05-27 14:11:50|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|2464
1622124720000|2021-05-27 14:12:00|4248.5|4248|4248.5|4247.5|4248.5|4248|4248|4247.5|859
1622124730000|2021-05-27 14:12:10|4248||4248||4248.5||4248||213
1622124740000|2021-05-27 14:12:20|4248.5|4248|4250.5|4250|4251|4250.5|4248|4247.5|4614
1622124750000|2021-05-27 14:12:30|4251|4250.5|4252|4251|4252|4251.5|4251|4250.5|3267
1622124760000|2021-05-27 14:12:40|4252.5|4251.5|4252|4251|4252.5|4251.5|4252|4251|695
1622124770000|2021-05-27 14:12:50|4252.5|4251.5|4251|4250|4253|4252|4250.5|4250|6019
1622124780000|2021-05-27 14:13:00|4251.5|4250.5|4251.5|4250.5|4252|4251.5|4251|4250.5|1937
1622124790000|2021-05-27 14:13:10|4251|4251|4251.5|4250.5|4252|4251|4251|4250.5|1272
1622124800000|2021-05-27 14:13:20|4251|4251|4252.5|4252|4252.5|4252|4251|4250.5|771
1622124810000|2021-05-27 14:13:30|4253|4252.5|4253|4252.5|4253|4252.5|4252|4251.5|745
1622124820000|2021-05-27 14:13:40|4252.5|4252|4252.5|4252|4253|4252|4252|4251.5|3119
1622124830000|2021-05-27 14:13:50|4253|4252.5|4252.5|4252|4253.5|4253|4252.5|4252|2588
1622124840000|2021-05-27 14:14:00|4252|4251.5|4251.5|4251|4252.5|4251.5|4251.5|4251|1997
1622124850000|2021-05-27 14:14:10|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|647
1622124860000|2021-05-27 14:14:20|4251.5|4251|4251.5|4251|4252|4251.5|4251.5|4250.5|674
1622124870000|2021-05-27 14:14:30|4251|4250.5|4251.5|4251|4251.5|4251|4251|4250.5|172
1622124880000|2021-05-27 14:14:40|||||||||116
1622124890000|2021-05-27 14:14:50|4252|4251.5|4252|4251.5|4252.5|4252|4252|4251.5|2956
1622124900000|2021-05-27 14:15:00|4251.5|4251|4252|4251|4252|4251|4251.5|4251|824
1622124910000|2021-05-27 14:15:10|4252.5|4251.5|4253.5|4253|4253.5|4253|4252.5|4251.5|1463
1622124920000|2021-05-27 14:15:20|4254|4253.5|4254|4253.5|4255|4254.5|4253.5|4253|3162
1622124930000|2021-05-27 14:15:30|4253.5|4253|4253.5|4253|4254|4253.5|4253.5|4253|531
1622124940000|2021-05-27 14:15:40|4254|4253.5|4253.5|4253|4255|4254.5|4253.5|4253|3633
1622124950000|2021-05-27 14:15:50|||||||||160
1622124960000|2021-05-27 14:16:00|4254|4253.5|4254.5|4254|4255.5|4254.5|4253.5|4253|2197
1622124970000|2021-05-27 14:16:10|4255|4254.5|4256|4255.5|4256|4255.5|4255|4254.5|1143
1622124980000|2021-05-27 14:16:20|4255.5|4255|4256.5|4256|4257|4256.5|4255.5|4255|1223
1622124990000|2021-05-27 14:16:30|4257|4256.5|4257|4256|4257|4256.5|4256|4255.5|3931
1622125000000|2021-05-27 14:16:40|4256.5|4255.5|4255.5|4255|4257|4256|4255.5|4255|1751
1622125010000|2021-05-27 14:16:50|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|1884
1622125020000|2021-05-27 14:17:00|4254.5|4254|4255|4254|4255|4254.5|4254.5|4254|1135
1622125030000|2021-05-27 14:17:10|4254.5|4254.5|4254.5|4254|4255|4254.5|4254|4253.5|2618
1622125040000|2021-05-27 14:17:20|4254|4253.5|4253.5|4253|4254.5|4254|4253.5|4252.5|1967
1622125050000|2021-05-27 14:17:30|4253|4252.5|4253|4252.5|4253.5|4252.5|4253|4252.5|605
1622125060000|2021-05-27 14:17:40|4253.5|4253|4254|4253.5|4254|4253.5|4253.5|4252.5|1598
1622125070000|2021-05-27 14:17:50||4253||4253.5||4253.5||4253|751
1622125080000|2021-05-27 14:18:00|4254.5|4254|4255|4254|4255|4254.5|4254.5|4254|1737
1622125090000|2021-05-27 14:18:10|4254.5|4254.5|4254|4253.5|4255|4254.5|4254|4253.5|4575
1622125100000|2021-05-27 14:18:20|4254.5|4254|4254.5|4254|4254.5|4254|4254|4253.5|668
1622125110000|2021-05-27 14:18:30|4255|4254.5|4255.5|4255|4255.5|4255|4255|4254.5|2326
1622125120000|2021-05-27 14:18:40|4256|4255.5|4256|4255|4256.5|4256|4255.5|4255|1578
1622125130000|2021-05-27 14:18:50|4255.5|4255.5|4257|4256|4257|4256.5|4255.5|4255|1947
1622125140000|2021-05-27 14:19:00|4256.5|4256.5|4257|4256.5|4257|4256.5|4256.5|4256|775
1622125150000|2021-05-27 14:19:10|4257.5|4257|4258|4257|4258|4257|4257|4257|985
1622125160000|2021-05-27 14:19:20|4257.5|4257.5|4258|4257.5|4258|4257.5|4257.5|4257.5|784
1622125170000|2021-05-27 14:19:30|4258.5||4258||4258.5||4258||360
1622125180000|2021-05-27 14:19:40|4258.5|4258|4258.5|4258|4258.5|4258|4258|4257.5|2969
1622125190000|2021-05-27 14:19:50|4259|4257.5|4259|4258|4259|4258|4258|4257.5|3148
1622125200000|2021-05-27 14:20:00|4258.5|4257.5|4257|4256.5|4258.5|4257.5|4257|4256.5|5572
1622125210000|2021-05-27 14:20:10|4257.5|4257|4258|4257|4258|4257.5|4257.5|4257|1505
1622125220000|2021-05-27 14:20:20|4257.5|4257.5|4258|4257|4258|4257.5|4257.5|4257|1594
1622125230000|2021-05-27 14:20:30|4257.5|4257.5|4257.5|4257|4258|4257.5|4256.5|4256|2940
1622125240000|2021-05-27 14:20:40|4258|4257.5|4258|4257|4258|4257.5|4257.5|4257|1254
1622125250000|2021-05-27 14:20:50|4257.5|4257.5|4258.5|4258|4258.5|4258|4257.5|4257|4649
1622125260000|2021-05-27 14:21:00|4259|4258.5|4258|4257.5|4259|4258.5|4258|4257.5|1597
1622125270000|2021-05-27 14:21:10|4257.5|4257|4257.5|4256.5|4257.5|4257|4256.5|4256|1957
1622125280000|2021-05-27 14:21:20|4257|4257|4256.5|4256|4257|4257|4256.5|4256|1348
1622125290000|2021-05-27 14:21:30|4257|4256.5|4257|4256|4257|4256.5|4256.5|4256|1687
1622125300000|2021-05-27 14:21:40|4256.5||4257||4257||4256.5||1040
1622125310000|2021-05-27 14:21:50|4256.5|4256.5|4256|4255.5|4257|4256.5|4256|4255.5|1234
1622125320000|2021-05-27 14:22:00|4255.5|4255|4255.5|4255|4256|4255.5|4255.5|4255|1370
1622125330000|2021-05-27 14:22:10|4256||4255.5||4256||4255.5||622
1622125340000|2021-05-27 14:22:20|||||||||843
1622125350000|2021-05-27 14:22:30|4255|4254.5|4255.5|4255|4255.5|4255|4255|4254.5|1610
1622125360000|2021-05-27 14:22:40|4255|4254.5|4255.5|4255|4255.5|4255|4255|4254.5|979
1622125370000|2021-05-27 14:22:50|4256|4255.5|4255.5|4255|4256|4255.5|4255|4254.5|4962
1622125380000|2021-05-27 14:23:00|4256||4255.5||4256||4255.5||210
1622125390000|2021-05-27 14:23:10|4256|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|839
1622125400000|2021-05-27 14:23:20|4255|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|2102
1622125410000|2021-05-27 14:23:30|4255||4254.5||4255||4254.5||845
1622125420000|2021-05-27 14:23:40|4255|4254.5|4256|4255.5|4257|4256.5|4254.5|4254|6497
1622125430000|2021-05-27 14:23:50|4256.5|4256|4257|4256|4257|4256.5|4256|4255.5|1168
1622125440000|2021-05-27 14:24:00|4256.5|4256.5|4256.5|4256|4257|4256.5|4256.5|4256|1803
1622125450000|2021-05-27 14:24:10|4257|4255.5|4256|4255.5|4257|4256|4256|4255.5|1894
1622125460000|2021-05-27 14:24:20|4256.5|4256|4257.5|4256.5|4257.5|4257|4256.5|4256|2055
1622125470000|2021-05-27 14:24:30|4257|4257|4256.5|4256|4257.5|4257|4256.5|4256|2745
1622125480000|2021-05-27 14:24:40|4256|4255.5|4256.5|4256|4256.5|4256|4256|4255.5|1406
1622125490000|2021-05-27 14:24:50|4257|4255.5|4256.5|4256|4257|4256|4256.5|4255.5|1316
1622125500000|2021-05-27 14:25:00|4257|4256.5|4256.5|4256|4257|4256.5|4256.5|4256|1142
1622125510000|2021-05-27 14:25:10|4256|4255.5|4256.5|4256|4256.5|4256|4256|4255.5|2022
1622125520000|2021-05-27 14:25:20|4256|4255.5|4256.5|4256|4256.5|4256|4256|4255.5|1560
1622125530000|2021-05-27 14:25:30|4256|4255.5|4256|4255.5|4256.5|4256|4256|4255.5|2627
1622125540000|2021-05-27 14:25:40|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255.5|1456
1622125550000|2021-05-27 14:25:50||4255||4255.5||4255.5||4255|1783
1622125560000|2021-05-27 14:26:00|4256.5|4256|4256|4255|4256.5|4256|4255.5|4255|3803
1622125570000|2021-05-27 14:26:10|4256.5|4255.5|4256|4255.5|4256.5|4256|4256|4255|2141
1622125580000|2021-05-27 14:26:20|4256.5|4256|4256.5|4256|4257|4256|4256|4255.5|1605
1622125590000|2021-05-27 14:26:30|4257|4256.5|4256.5|4256|4257.5|4256.5|4256.5|4256|3685
1622125600000|2021-05-27 14:26:40|4256|4255.5|4256|4255|4256|4255.5|4255.5|4255|2184
1622125610000|2021-05-27 14:26:50|4255.5|4255.5|4255.5|4255|4255.5|4255.5|4255.5|4255|613
1622125620000|2021-05-27 14:27:00|4256|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|1845
1622125630000|2021-05-27 14:27:10|4255|4254.5|4255.5|4255|4255.5|4255|4255|4254.5|3623
1622125640000|2021-05-27 14:27:20|4256|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|1505
1622125650000|2021-05-27 14:27:30|4256|4255.5|4256|4255.5|4256|4255.5|4255.5|4255|648
1622125660000|2021-05-27 14:27:40|4256.5|4256|4256.5|4256|4257|4256|4256|4255.5|1922
1622125670000|2021-05-27 14:27:50|4257|4256.5|4256|4255.5|4257|4256.5|4255.5|4255|2811
1622125680000|2021-05-27 14:28:00|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255.5|423
1622125690000|2021-05-27 14:28:10|4255.5|4255|4255.5|4255|4256|4255|4255.5|4255|577
1622125700000|2021-05-27 14:28:20|4256|4255.5|4256|4255.5|4256.5|4255.5|4255.5|4255|1899
1622125710000|2021-05-27 14:28:30|4256.5|4256|4256.5|4255.5|4256.5|4256|4256|4255.5|3335
1622125720000|2021-05-27 14:28:40|4256|4256|4256.5|4256|4257|4256.5|4256|4255.5|904
1622125730000|2021-05-27 14:28:50|4257||4256.5||4257||4256.5||1097
1622125740000|2021-05-27 14:29:00|||||||||518
1622125750000|2021-05-27 14:29:10|4257|4256.5|4256|4255.5|4257|4256.5|4255.5|4255|4306
1622125760000|2021-05-27 14:29:20|4256.5|4256|4256|4255.5|4257|4256.5|4256|4255.5|1529
1622125770000|2021-05-27 14:29:30|4256.5|4256|4255.5|4255|4256.5|4256|4255|4254.5|2325
1622125780000|2021-05-27 14:29:40|4256|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|846
1622125790000|2021-05-27 14:29:50|||||||||225
1622125800000|2021-05-27 14:30:00|||||||||537
1622125810000|2021-05-27 14:30:10|4255|4254.5|4255.5|4255|4256|4255.5|4255|4254.5|2943
1622125820000|2021-05-27 14:30:20|4256|4255.5|4256|4255|4256|4255.5|4255.5|4255|1454
1622125830000|2021-05-27 14:30:30|4255.5|4255.5|4256|4255.5|4256|4255.5|4255.5|4255|3116
1622125840000|2021-05-27 14:30:40|4255.5|4255|4256|4255.5|4256|4255.5|4255.5|4255|1018
1622125850000|2021-05-27 14:30:50|4256.5|4255|4257|4256.5|4257|4256.5|4256|4255|2023
1622125860000|2021-05-27 14:31:00|4257.5|4257|4257.5|4256.5|4257.5|4257|4257|4256.5|2701
1622125870000|2021-05-27 14:31:10|4257|4257|4257|4256.5|4257.5|4257|4257|4256.5|1438
1622125880000|2021-05-27 14:31:20|4256.5|4256|4256.5|4256|4257|4256.5|4256.5|4256|3491
1622125890000|2021-05-27 14:31:30|4256|4255.5|4256|4255.5|4257|4256|4256|4255.5|2143
1622125900000|2021-05-27 14:31:40|4255.5|4255|4255.5|4255|4256|4255|4255|4254|4473
1622125910000|2021-05-27 14:31:50|4256|4255.5|4256|4255|4256|4255.5|4255|4254.5|1809
1622125920000|2021-05-27 14:32:00|4255.5|4255.5|4256|4255.5|4256|4255.5|4255.5|4255.5|505
1622125930000|2021-05-27 14:32:10|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255.5|884
1622125940000|2021-05-27 14:32:20|4255.5|4255|4256|4255.5|4256.5|4256|4255.5|4255|2617
1622125950000|2021-05-27 14:32:30|4256.5|4256|4256.5|4255.5|4256.5|4256|4256|4255.5|207
1622125960000|2021-05-27 14:32:40|4256|4256|4258|4257.5|4258|4257.5|4256|4255.5|2233
1622125970000|2021-05-27 14:32:50|4258.5|4257|4258.5|4258|4258.5|4258|4257.5|4257|1670
1622125980000|2021-05-27 14:33:00|4259|4258.5|4259|4258.5|4259|4258.5|4258|4257.5|1802
1622125990000|2021-05-27 14:33:10|4259.5|4259|4259.5|4259|4259.5|4259|4259|4258.5|660
1622126000000|2021-05-27 14:33:20|4260|4259.5|4260|4259|4260|4259.5|4259|4258.5|3366
1622126010000|2021-05-27 14:33:30|4259.5|4259.5|4260|4259.5|4260.5|4260|4259.5|4259.5|2214
1622126020000|2021-05-27 14:33:40|4260.5|4260|4260|4259.5|4260.5|4260|4259.5|4259|2423
1622126030000|2021-05-27 14:33:50|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|5060
1622126040000|2021-05-27 14:34:00|4260.5|4260|4260.5|4260|4260.5|4260|4260|4259.5|1017
1622126050000|2021-05-27 14:34:10|4260|4259.5|4260.5|4260|4261|4260.5|4260|4259.5|8310
1622126060000|2021-05-27 14:34:20|||||||||226
1622126070000|2021-05-27 14:34:30|4260|4259.5|4260|4259.5|4260.5|4260|4260|4259.5|3492
1622126080000|2021-05-27 14:34:40|4259.5|4259|4259.5|4259|4260|4259|4259.5|4259|1932
1622126090000|2021-05-27 14:34:50|4260||4259.5||4260||4259.5||0
1622126100000|2021-05-27 14:35:00|4259|4258.5|4259|4258.5|4259.5|4259|4259|4258.5|2574
1622126110000|2021-05-27 14:35:10|4258.5|4258|4258|4257.5|4258.5|4258|4257.5|4256.5|3153
1622126120000|2021-05-27 14:35:20|4258.5|4258|4258.5|4258|4259.5|4258.5|4258.5|4258|1761
1622126130000|2021-05-27 14:35:30|4259||4258.5||4259||4258.5||38
1622126150000|2021-05-27 14:35:50|4258|4257.5|4258.5|4258|4258.5|4258|4258|4257.5|2373
1622126160000|2021-05-27 14:36:00|4258|4257.5|4258.5|4258|4258.5|4258|4258|4257.5|1555
1622126190000|2021-05-27 14:36:30|4258|4257.5|4258.5|4257.5|4258.5|4257.5|4258|4257.5|661
1622126200000|2021-05-27 14:36:40|4258|4257|4257.5|4257|4258|4257|4257.5|4257|959
1622126210000|2021-05-27 14:36:50|4257|4256.5|4257.5|4257|4258|4257.5|4257|4256.5|5497
1622126220000|2021-05-27 14:37:00|4257|4256.5|4256.5|4256|4257|4256.5|4256.5|4256|2207
1622126240000|2021-05-27 14:37:20|||||||||186
1622126250000|2021-05-27 14:37:30|4257|4256.5|4257|4256|4257|4256.5|4256.5|4256|969
1622126260000|2021-05-27 14:37:40|4256.5|4256.5|4257|4256.5|4257.5|4257|4256.5|4256|962
1622126270000|2021-05-27 14:37:50|4257.5|4257|4257|4256.5|4257.5|4257|4257|4256.5|865
1622126280000|2021-05-27 14:38:00|4257.5|4257|4257.5|4257|4258|4257.5|4257|4256.5|4181
1622126290000|2021-05-27 14:38:10|4258|4257.5|4257.5|4257|4258|4257.5|4257.5|4257|1124
1622126300000|2021-05-27 14:38:20|4258||4257.5||4258||4257.5||1774
1622126310000|2021-05-27 14:38:30|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|1166
1622126320000|2021-05-27 14:38:40|4258.5|4258|4258|4257.5|4258.5|4258|4258|4257.5|750
1622126330000|2021-05-27 14:38:50|||||||||290
1622126340000|2021-05-27 14:39:00|||||||||1276
1622126350000|2021-05-27 14:39:10|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4257|1393
1622126360000|2021-05-27 14:39:20|4258|4257.5|4258|4257.5|4259|4258|4258|4257.5|1677
1622126370000|2021-05-27 14:39:30|4258.5|4258|4259|4258.5|4259.5|4259|4258.5|4257.5|1976
1622126380000|2021-05-27 14:39:40|||||||||539
1622126390000|2021-05-27 14:39:50|4258.5|4258|4259|4258.5|4259|4258.5|4258.5|4258|2875
1622126400000|2021-05-27 14:40:00|4258.5|4258|4258.5|4258|4259|4258.5|4258.5|4258|905
1622126410000|2021-05-27 14:40:10|4258|4257.5|4258|4257.5|4258.5|4258|4258|4257.5|2060
1622126420000|2021-05-27 14:40:20|4257.5|4257|4258|4257.5|4258.5|4258|4257.5|4257|3438
1622126430000|2021-05-27 14:40:30|4257.5|4257|4257|4256.5|4257.5|4257.5|4256.5|4256|1546
1622126440000|2021-05-27 14:40:40|4256.5|4256|4256|4255.5|4256.5|4256.5|4256|4255.5|1362
1622126450000|2021-05-27 14:40:50|4255.5|4255|4256.5|4256|4257|4256.5|4255.5|4255|2194
1622126460000|2021-05-27 14:41:00|||||||||52
1622126470000|2021-05-27 14:41:10|4257|4256.5|4257.5|4257|4257.5|4257|4256.5|4256|1976
1622126480000|2021-05-27 14:41:20|4258|4257.5|4258.5|4258|4258.5|4258|4258|4257.5|842
1622126490000|2021-05-27 14:41:30|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|2056
1622126500000|2021-05-27 14:41:40|4257.5|4257|4256.5|4256|4257.5|4257|4256.5|4256|3164
1622126510000|2021-05-27 14:41:50|4257|4256.5|4257|4256.5|4258|4257|4256.5|4256|2505
1622126520000|2021-05-27 14:42:00|4256.5|4256|4257.5|4257|4258|4257|4256.5|4256|1709
1622126530000|2021-05-27 14:42:10|4258|4257.5|4258.5|4258|4259|4258.5|4257.5|4257|3644
1622126540000|2021-05-27 14:42:20|4259|4258.5|4258.5|4258|4259.5|4259|4258|4257.5|2599
1622126550000|2021-05-27 14:42:30|4258|4257.5|4257.5|4257|4258|4257.5|4257|4256.5|1363
1622126560000|2021-05-27 14:42:40|4258|4257.5|4258|4257.5|4258|4257.5|4257.5|4257|861
1622126570000|2021-05-27 14:42:50|4257.5|4257|4258.5|4258|4258.5|4258|4257.5|4257|1467
1622126580000|2021-05-27 14:43:00|4259|4258.5|4258.5|4257.5|4259|4258.5|4258|4257.5|2089
1622126590000|2021-05-27 14:43:10|4258|4258|4258.5|4258|4259|4258.5|4258|4258|1764
1622126600000|2021-05-27 14:43:20|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|156
1622126610000|2021-05-27 14:43:30|4258.5||4258||4258.5||4258||2311
1622126620000|2021-05-27 14:43:40|||||||||210
1622126630000|2021-05-27 14:43:50|4257.5|4257|4258|4257.5|4258|4257.5|4257.5|4257|2585
1622126640000|2021-05-27 14:44:00|4257.5|4257|4258|4257.5|4258|4257.5|4257.5|4257|1462
1622126650000|2021-05-27 14:44:10|4257.5|4257|4258|4257|4258|4257.5|4257.5|4257|437
1622126660000|2021-05-27 14:44:20|4257.5|4257.5|4257|4256.5|4258|4257.5|4257|4256.5|4941
1622126670000|2021-05-27 14:44:30|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|1607
1622126680000|2021-05-27 14:44:40|||||||||151
1622126690000|2021-05-27 14:44:50|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|3068
1622126700000|2021-05-27 14:45:00|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4254.5|2497
1622126710000|2021-05-27 14:45:10|4256|4255.5|4256.5|4256|4257|4256.5|4256|4255.5|3873
1622126720000|2021-05-27 14:45:20|4257|4256.5|4256.5|4256|4257|4256.5|4256.5|4256|151
1622126730000|2021-05-27 14:45:30|4257|4256.5|4256.5|4256|4257|4256.5|4256.5|4256|2006
1622126740000|2021-05-27 14:45:40|4256|4255.5|4256|4255.5|4256.5|4256|4256|4255.5|5262
1622126750000|2021-05-27 14:45:50|4255.5|4255|4255|4254.5|4255.5|4255|4255|4254.5|736
1622126760000|2021-05-27 14:46:00|4255.5|4255|4255|4254|4255.5|4255|4254.5|4254|1891
1622126770000|2021-05-27 14:46:10|4254.5|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|295
1622126780000|2021-05-27 14:46:20|4255|4254.5|4255|4254.5|4255|4254.5|4254.5|4254|324
1622126790000|2021-05-27 14:46:30|4255.5|4255|4255|4254.5|4255.5|4255|4255|4254.5|3543
1622126800000|2021-05-27 14:46:40|4255.5|4254|4254.5|4254|4255.5|4254.5|4254.5|4254|2062
1622126810000|2021-05-27 14:46:50|4255|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|1055
1622126820000|2021-05-27 14:47:00|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254|825
1622126830000|2021-05-27 14:47:10|4255.5|4255|4255.5|4255|4255.5|4255|4255|4255|1497
1622126840000|2021-05-27 14:47:20|4256|4255.5|4256|4255.5|4256.5|4256|4255.5|4255|3631
1622126850000|2021-05-27 14:47:30|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|1879
1622126860000|2021-05-27 14:47:40|4256|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|2145
1622126870000|2021-05-27 14:47:50|4256||4255.5||4256||4255.5||504
1622126880000|2021-05-27 14:48:00|4255|4254.5|4255|4254.5|4255.5|4255|4255|4254.5|2225
1622126890000|2021-05-27 14:48:10|||||||||406
1622126900000|2021-05-27 14:48:20|4254.5|4254|4254.5|4254|4255|4254|4254.5|4254|1955
1622126910000|2021-05-27 14:48:30|4254|4253.5|4254.5|4254|4254.5|4254|4254|4253.5|1240
1622126920000|2021-05-27 14:48:40|4255|4254.5|4256|4255|4256|4255.5|4255|4254.5|1579
1622126930000|2021-05-27 14:48:50|4255.5|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|1098
1622126940000|2021-05-27 14:49:00|4256|4254.5|4253.5|4253|4256|4254.5|4253.5|4253|2828
1622126950000|2021-05-27 14:49:10|4254|4253.5|4253.5|4253|4254|4253.5|4253.5|4253|1946
1622126960000|2021-05-27 14:49:20|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|5
1622126970000|2021-05-27 14:49:30|||||||||60
1622126980000|2021-05-27 14:49:40|4252.5|4252|4252|4251.5|4252.5|4252|4252|4251.5|1506
1622126990000|2021-05-27 14:49:50|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|85
1622127000000|2021-05-27 14:50:00|4252|4251.5|4252|4251|4252.5|4251.5|4251.5|4251|1262
1622127010000|2021-05-27 14:50:10|4252.5|4251.5|4253|4252.5|4254|4253.5|4252.5|4251.5|5852
1622127020000|2021-05-27 14:50:20|4253.5|4253|4252.5|4252|4253.5|4253|4252.5|4252|2287
1622127030000|2021-05-27 14:50:30|4253|4252.5|4251.5|4251|4253|4252.5|4251.5|4251|5000
1622127040000|2021-05-27 14:50:40|4252|4251.5|4252.5|4252|4252.5|4252|4252|4251.5|1327
1622127050000|2021-05-27 14:50:50|4252|4251.5|4252.5|4252|4252.5|4252|4252|4251.5|84
1622127060000|2021-05-27 14:51:00|4252|4251.5|4252.5|4251.5|4252.5|4252|4252|4251.5|196
1622127070000|2021-05-27 14:51:10|4252||4252||4252||4252||20
1622127090000|2021-05-27 14:51:30|||||||||100
1622127110000|2021-05-27 14:51:50|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|2579
1622127120000|2021-05-27 14:52:00|4252|4251.5|4251.5|4251|4252|4251.5|4251.5|4251|4980
1622127130000|2021-05-27 14:52:10|4252|4251.5|4251.5|4251|4252|4251.5|4251.5|4251|2049
1622127140000|2021-05-27 14:52:20|4252|4251.5|4251.5|4251|4252|4251.5|4251.5|4251|997
1622127150000|2021-05-27 14:52:30|||||||||90
1622127160000|2021-05-27 14:52:40|||||||||3595
1622127170000|2021-05-27 14:52:50|4251|4250.5|4250|4249.5|4251|4250.5|4250|4249.5|4114
1622127180000|2021-05-27 14:53:00|4250.5|4250|4250.5|4250|4251|4250.5|4250.5|4250|2229
1622127190000|2021-05-27 14:53:10|4250|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|1066
1622127200000|2021-05-27 14:53:20|4251|4250.5|4250.5|4250|4251|4250.5|4250.5|4250|2077
1622127210000|2021-05-27 14:53:30|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|284
1622127220000|2021-05-27 14:53:40|4250.5|4250|4250.5|4250|4251|4250|4250.5|4250|97
1622127230000|2021-05-27 14:53:50|4250|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|1214
1622127240000|2021-05-27 14:54:00|4251|4250.5|4252|4251|4252|4251.5|4251|4250.5|2907
1622127250000|2021-05-27 14:54:10|4251.5|4251.5|4252|4251|4252|4251.5|4251.5|4251|92
1622127260000|2021-05-27 14:54:20|4251.5||4251.5||4252||4251.5||317
1622127270000|2021-05-27 14:54:30|4252|4251.5|4252.5|4252|4252.5|4252|4251.5|4251|827
1622127280000|2021-05-27 14:54:40|4253|4252.5|4252.5|4252|4253|4252.5|4252.5|4252|1499
1622127290000|2021-05-27 14:54:50|||||||||5714
1622127300000|2021-05-27 14:55:00|4252|4251.5|4252|4251.5|4252.5|4252|4252|4251.5|2934
1622127310000|2021-05-27 14:55:10|4251.5|4251|4250|4249.5|4251.5|4251|4250|4249.5|1793
1622127320000|2021-05-27 14:55:20|4250.5|4250|4250|4249.5|4250.5|4250|4250|4249.5|987
1622127330000|2021-05-27 14:55:30|4249.5|4249|4249|4248.5|4250|4249.5|4249|4248.5|2124
1622127350000|2021-05-27 14:55:50|4249.5|4249|4248.5|4248|4249.5|4249|4248.5|4248|3636
1622127360000|2021-05-27 14:56:00|4249|4248.5|4248|4247.5|4249|4248.5|4248|4247.5|3453
1622127370000|2021-05-27 14:56:10|||||||||59
1622127380000|2021-05-27 14:56:20|4248.5|4248|4248|4247.5|4248.5|4248|4248|4247.5|224
1622127390000|2021-05-27 14:56:30|4247.5|4247|4247.5|4247|4247.5|4247|4246|4245.5|8542
1622127400000|2021-05-27 14:56:40|4247|4246.5|4247|4246.5|4247.5|4247|4247|4246.5|655
1622127410000|2021-05-27 14:56:50|4246.5|4246|4246|4245|4246.5|4246|4245.5|4245|1247
1622127420000|2021-05-27 14:57:00|4245.5|4244.5|4245|4244.5|4246|4245|4244.5|4244|3692
1622127430000|2021-05-27 14:57:10|4245.5|4245|4245.5|4245|4246.5|4246|4245.5|4244.5|7267
1622127440000|2021-05-27 14:57:20|4246|4245.5|4246|4245|4246|4245.5|4245.5|4245|1781
1622127450000|2021-05-27 14:57:30|4245.5|4244.5|4244|4243.5|4245.5|4244.5|4244|4243.5|1720
1622127460000|2021-05-27 14:57:40|4244.5|4243|4244.5|4244|4244.5|4244|4243.5|4243|2787
1622127470000|2021-05-27 14:57:50|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|268
1622127480000|2021-05-27 14:58:00|4244.5|4244|4244.5|4244|4245|4244.5|4244|4243.5|4101
1622127490000|2021-05-27 14:58:10|4245|4244.5|4244.5|4244|4245|4244.5|4244.5|4244|1131
1622127500000|2021-05-27 14:58:20|||||||||378
1622127510000|2021-05-27 14:58:30|4244|4243.5|4243|4242.5|4244|4243.5|4243|4242.5|4101
1622127520000|2021-05-27 14:58:40|||||||||100
1622127530000|2021-05-27 14:58:50|4243.5|4243|4242.5|4242|4243.5|4243|4242.5|4242|1140
1622127540000|2021-05-27 14:59:00|4242|4241.5|4241.5|4241|4242.5|4242|4241.5|4240.5|3319
1622127550000|2021-05-27 14:59:10|4242|4241.5|4242|4241.5|4242|4241.5|4241.5|4241|1036
1622127560000|2021-05-27 14:59:20|4242.5|4242|4243|4242.5|4243|4242.5|4241.5|4241|7848
1622127570000|2021-05-27 14:59:30|4242.5|4242|4243|4242|4243|4242|4242.5|4242|387
1622127580000|2021-05-27 14:59:40|4242.5|4242.5|4243|4242|4243|4242.5|4242.5|4242|0
1622127590000|2021-05-27 14:59:50|4242.5|4242.5|4242|4241.5|4242.5|4242.5|4242|4241.5|2623
1622127600000|2021-05-27 15:00:00|4241.5|4241|4241.5|4241|4241.5|4241.5|4241.5|4241|1501
1622127610000|2021-05-27 15:00:10|4241|4240.5|4241|4240.5|4241.5|4241|4240.5|4240|4312
1622127620000|2021-05-27 15:00:20|4240.5|4240|4241|4240.5|4241.5|4241|4240.5|4240|3643
1622127630000|2021-05-27 15:00:30|||||||||571
1622127640000|2021-05-27 15:00:40|4241.5|4241|4241.5|4241|4242|4241.5|4241.5|4241|5145
1622127660000|2021-05-27 15:01:00|4242|4241.5|4241|4240.5|4242|4241.5|4241|4240.5|7563
1622127670000|2021-05-27 15:01:10|||||||||1678
1622127680000|2021-05-27 15:01:20|4240.5|4240|4240.5|4240|4241|4240.5|4240.5|4240|3926
1622127690000|2021-05-27 15:01:30|4241|4240.5|4240.5|4240|4241|4240.5|4240.5|4240|3003
1622127700000|2021-05-27 15:01:40|4240|4239.5|4240|4239.5|4240.5|4239.5|4239.5|4239|12065
1622127710000|2021-05-27 15:01:50|4239.5|4239|4241|4240.5|4241.5|4240.5|4239.5|4238.5|5822
1622127720000|2021-05-27 15:02:00|4241.5|4241|4241|4240.5|4241.5|4241|4240.5|4239.5|3922
1622127730000|2021-05-27 15:02:10|4240.5|4240|4241|4240|4241|4240.5|4240.5|4240|659
1622127740000|2021-05-27 15:02:20|4240.5|4240.5|4240.5|4240|4241|4240.5|4240.5|4239.5|4725
1622127750000|2021-05-27 15:02:30|4241|4240.5|4241|4240.5|4241|4240.5|4240.5|4240|2122
1622127760000|2021-05-27 15:02:40|4241.5|4241|4241|4240|4242|4241|4240.5|4240|6599
1622127770000|2021-05-27 15:02:50|4240.5|4239.5|4240.5|4240|4241|4240|4240.5|4239.5|1175
1622127780000|2021-05-27 15:03:00|4240|4239.5|4239.5|4238.5|4240|4239.5|4239|4238|2501
1622127790000|2021-05-27 15:03:10|4239|4238|4238|4237.5|4239|4238|4238|4237.5|998
1622127800000|2021-05-27 15:03:20|4237.5|4237|4237.5|4236.5|4237.5|4237|4237|4236.5|1327
1622127810000|2021-05-27 15:03:30|4237|4237|4238|4237|4238|4237.5|4237|4236.5|10033
1622127820000|2021-05-27 15:03:40|4237.5|4237.5|4237.5|4237|4237.5|4237.5|4237.5|4237|1425
1622127830000|2021-05-27 15:03:50|||||||||110
1622127840000|2021-05-27 15:04:00|4237|4236.5|4236.5|4236|4237|4236.5|4236|4235.5|6685
1622127850000|2021-05-27 15:04:10|4236|4235.5|4236.5|4236|4236.5|4236|4236|4235.5|189
1622127860000|2021-05-27 15:04:20|4237|4236.5|4235.5|4235|4237|4236.5|4235.5|4235|7537
1622127870000|2021-05-27 15:04:30|4236|4235.5|4235.5|4235|4236.5|4235.5|4235.5|4235|1812
1622127880000|2021-05-27 15:04:40|4236|4234.5|4235.5|4235|4236|4235|4234.5|4234|6379
1622127890000|2021-05-27 15:04:50||4234.5||4235||4235||4234.5|577
1622127900000|2021-05-27 15:05:00|4236.5|4235.5|4236|4235.5|4237|4236|4236|4235.5|4912
1622127910000|2021-05-27 15:05:10|4235.5|4235|4236|4235.5|4236.5|4236|4235.5|4235|6345
1622127920000|2021-05-27 15:05:20|4235.5|4235|4234.5|4234|4235.5|4235|4234.5|4234|2752
1622127930000|2021-05-27 15:05:30|4234|4233.5|4234|4233|4234|4233.5|4233.5|4233|2269
1622127940000|2021-05-27 15:05:40|4233.5|4232.5|4233.5|4233|4235|4234.5|4233.5|4232.5|7693
1622127950000|2021-05-27 15:05:50|4234|4233.5|4234|4233.5|4234.5|4234|4234|4233|5835
1622127960000|2021-05-27 15:06:00|4234.5|4234|4235|4234.5|4235.5|4235|4234|4233.5|5038
1622127980000|2021-05-27 15:06:20|4234.5|4234|4234.5|4234|4235|4234.5|4234.5|4234|7085
1622127990000|2021-05-27 15:06:30|4234|4233.5|4234|4233.5|4234|4233.5|4234|4233.5|753
1622128010000|2021-05-27 15:06:50|4234.5|4234|4233|4232|4234.5|4234|4232.5|4232|4539
1622128020000|2021-05-27 15:07:00|4232.5||4232.5||4233||4232.5||0
1622128030000|2021-05-27 15:07:10|||||||||375
1622128040000|2021-05-27 15:07:20|4233|4232.5|4232.5|4231.5|4233|4232.5|4232|4231.5|6819
1622128050000|2021-05-27 15:07:30||4232||4232||4232||4231.5|250
1622128060000|2021-05-27 15:07:40|4232|4231.5|4231|4230.5|4232|4231.5|4231|4230.5|3120
1622128070000|2021-05-27 15:07:50|4231.5||4231.5||4231.5||4231.5||0
1622128080000|2021-05-27 15:08:00|4231|4231|4231|4230.5|4231|4231|4230.5|4230|3986
1622128090000|2021-05-27 15:08:10|4230.5|4230|4230.5|4230|4231|4230|4230.5|4230|2499
1622128100000|2021-05-27 15:08:20|4230|4229.5|4230|4229.5|4230|4229.5|4230|4229.5|2800
1622128110000|2021-05-27 15:08:30|4230.5|4230|4232|4231.5|4232.5|4231.5|4230.5|4229.5|8668
1622128120000|2021-05-27 15:08:40|4232.5|4232|4232|4231.5|4232.5|4232|4232|4231.5|1232
1622128130000|2021-05-27 15:08:50|4232.5|4232|4232|4231.5|4233|4232|4232|4231|6205
1622128140000|2021-05-27 15:09:00|4231.5|4231|4231.5|4231|4231.5|4231|4231.5|4231|1850
1622128150000|2021-05-27 15:09:10|4231|4230.5|4231|4230.5|4231|4230.5|4231|4230.5|2475
1622128160000|2021-05-27 15:09:20|4230.5|4230|4230|4229.5|4230.5|4230|4230|4229.5|1764
1622128170000|2021-05-27 15:09:30|4230.5|4230|4231.5|4231|4232.5|4231.5|4230|4229.5|9133
1622128180000|2021-05-27 15:09:40|4232|4230.5|4231|4230.5|4232.5|4230.5|4231|4230.5|1518
1622128190000|2021-05-27 15:09:50|4230.5|4230|4231|4230|4231|4230.5|4230.5|4230|2348
1622128200000|2021-05-27 15:10:00|4230.5|4229.5|4230|4229.5|4231|4229.5|4230|4229.5|1059
1622128210000|2021-05-27 15:10:10|4229.5|4229|4229.5|4229|4230|4229.5|4229|4228.5|2269
1622128220000|2021-05-27 15:10:20|4229|4228.5|4229.5|4228.5|4229.5|4229|4229|4228.5|410
1622128230000|2021-05-27 15:10:30|4229|4228|4228.5|4228|4229.5|4228|4228|4227.5|3022
1622128240000|2021-05-27 15:10:40|4228|4227.5|4228.5|4227.5|4228.5|4228|4227.5|4227|5762
1622128250000|2021-05-27 15:10:50|4228|4228|4228|4227|4228.5|4228|4227.5|4227|3049
1622128260000|2021-05-27 15:11:00|4227.5|4227.5|4228.5|4228|4228.5|4228|4227.5|4227.5|2379
1622128270000|2021-05-27 15:11:10|4229|4228.5|4228.5|4228|4230|4229|4228.5|4228|8889
1622128280000|2021-05-27 15:11:20|4229|4228.5|4228.5|4228|4229|4228.5|4228.5|4228|1644
1622128290000|2021-05-27 15:11:30|4228|4227.5|4228|4227|4228|4227.5|4228|4227|1870
1622128300000|2021-05-27 15:11:40|4227.5|4227.5|4227.5|4227|4227.5|4227.5|4227.5|4227|57
1622128310000|2021-05-27 15:11:50|4228|4227.5|4227|4226|4228|4227.5|4226.5|4226|3146
1622128320000|2021-05-27 15:12:00||4226.5||4226.5||4226.5||4226.5|248
1622128330000|2021-05-27 15:12:10|4227.5|4227|4227|4226.5|4228|4227.5|4227|4226.5|7590
1622128340000|2021-05-27 15:12:20|4226.5|4226|4226.5|4225.5|4226.5|4226|4226|4225.5|6349
1622128350000|2021-05-27 15:12:30|4226|4226|4226.5|4225.5|4226.5|4226|4226|4225.5|1029
1622128360000|2021-05-27 15:12:40|4226|4226|4226.5|4225.5|4226.5|4226|4226|4225.5|1634
1622128370000|2021-05-27 15:12:50|4226|4226|4226.5|4226|4226.5|4226|4226|4225.5|1956
1622128380000|2021-05-27 15:13:00|4227|4226.5|4227|4226.5|4227|4226.5|4226.5|4226|2075
1622128390000|2021-05-27 15:13:10|4226.5|4226|4228.5|4227.5|4229|4228.5|4226.5|4226|6047
1622128400000|2021-05-27 15:13:20|4228|4228|4228.5|4228|4229|4228|4228|4227.5|2185
1622128410000|2021-05-27 15:13:30|4229|4228.5|4229|4228.5|4229|4228.5|4229|4228.5|922
1622128420000|2021-05-27 15:13:40|4229.5|4229|4228.5|4228|4229.5|4229|4228.5|4228|3674
1622128430000|2021-05-27 15:13:50|4229|4228.5|4229|4228.5|4229|4228.5|4228.5|4228.5|2316
1622128440000|2021-05-27 15:14:00|4229.5|4229|4230|4229|4230.5|4229.5|4229.5|4229|1178
1622128450000|2021-05-27 15:14:10|4229.5|4228.5|4229|4228.5|4229.5|4229|4229|4228.5|2033
1622128460000|2021-05-27 15:14:20|4229.5|4229|4229|4228.5|4229.5|4229|4229|4228.5|3321
1622128470000|2021-05-27 15:14:30|4229.5|4229|4230|4229|4230|4229|4229.5|4229|683
1622128480000|2021-05-27 15:14:40||4229.5||4229.5||4229.5||4229.5|0
1622128490000|2021-05-27 15:14:50|||||||||40
1622128500000|2021-05-27 15:15:00|4230.5|4230|4230|4229.5|4230.5|4230|4230|4229.5|3908
1622128510000|2021-05-27 15:15:10|4230.5|4230|4231.5|4231|4232|4231.5|4230.5|4230|4854
1622128520000|2021-05-27 15:15:20|4232|4231.5|4231.5|4231|4232|4231.5|4231.5|4231|7554
1622128530000|2021-05-27 15:15:30|||||||||479
1622128540000|2021-05-27 15:15:40|4232||4231.5||4232||4231.5||305
1622128550000|2021-05-27 15:15:50|4232|4231.5|4232|4231.5|4232|4231.5|4232|4231.5|2172
1622128560000|2021-05-27 15:16:00|4231.5|4231|4230.5|4230|4231.5|4231|4230.5|4230|6829
1622128570000|2021-05-27 15:16:10|4230|4229.5|4230|4229.5|4230.5|4230|4230|4229.5|1062
1622128580000|2021-05-27 15:16:20|||||||||120
1622128590000|2021-05-27 15:16:30|4230.5|4230|4230.5|4230|4230.5|4230|4230.5|4229.5|4011
1622128600000|2021-05-27 15:16:40|4231|4230.5|4230.5|4230|4231|4230.5|4230|4229.5|2898
1622128610000|2021-05-27 15:16:50|4231|4230.5|4230.5|4230|4231|4230.5|4230.5|4230|2787
1622128620000|2021-05-27 15:17:00|4231|4230.5|4230|4229.5|4231|4230.5|4230|4229.5|3891
1622128630000|2021-05-27 15:17:10|||||||||840
1622128640000|2021-05-27 15:17:20|4230.5|4230|4230|4229.5|4230.5|4230|4230|4229.5|3643
1622128650000|2021-05-27 15:17:30|||||||||1197
1622128660000|2021-05-27 15:17:40|4230.5|4230|4230|4229|4230.5|4230|4229.5|4229|5782
1622128670000|2021-05-27 15:17:50|4229.5||4229.5||4229.5||4229.5||400
1622128680000|2021-05-27 15:18:00|4230|4229.5|4229.5|4229|4230|4229.5|4229.5|4229|1976
1622128690000|2021-05-27 15:18:10|4230|4229.5|4230|4229.5|4230|4229.5|4229.5|4229|1885
1622128700000|2021-05-27 15:18:20|4229.5|4229|4229.5|4229|4230|4229.5|4229.5|4229|7321
1622128710000|2021-05-27 15:18:30|4230|4229.5|4230|4229.5|4230|4229.5|4229.5|4229|1427
1622128720000|2021-05-27 15:18:40|||||||||10
1622128730000|2021-05-27 15:18:50|4230.5|4230|4230.5|4230|4230.5|4230|4230.5|4230|13
1622128740000|2021-05-27 15:19:00|4231|4230.5|4231|4230.5|4231|4230.5|4231|4230.5|2064
1622128750000|2021-05-27 15:19:10|4230.5|4230|4229.5|4229|4230.5|4230|4229.5|4229|6282
1622128770000|2021-05-27 15:19:30|4230|4229.5|4229.5|4229|4230|4229.5|4229.5|4229|2368
1622128780000|2021-05-27 15:19:40|4230|4229.5|4230|4229.5|4230|4229.5|4229.5|4229|1973
1622128790000|2021-05-27 15:19:50|4230.5|4230|4230.5|4230|4231|4230|4230.5|4230|769
1622128800000|2021-05-27 15:20:00|4231|4230.5|4231|4230.5|4231|4230.5|4231|4230.5|577
1622128810000|2021-05-27 15:20:10|4230.5|4230|4231.5|4230.5|4231.5|4231|4230.5|4230|1937
1622128820000|2021-05-27 15:20:20|4231|4231|4232|4231.5|4232|4231.5|4231|4231|2349
1622128830000|2021-05-27 15:20:30|4231.5|4231|4232|4231.5|4232|4231.5|4231.5|4231|3662
1622128840000|2021-05-27 15:20:40|4231.5|4231|4232|4231.5|4232|4231.5|4231.5|4231|7424
1622128850000|2021-05-27 15:20:50|4231.5|4231|4231.5|4231|4232|4231.5|4231.5|4231|2131
1622128860000|2021-05-27 15:21:00|4232|4231.5|4233.5|4233|4233.5|4233|4232|4231.5|6729
1622128870000|2021-05-27 15:21:10|4233|4232.5|4234|4233.5|4234|4233.5|4233|4232.5|2103
1622128880000|2021-05-27 15:21:20|4233.5|4233|4233|4232|4234|4233.5|4233|4232|12387
1622128890000|2021-05-27 15:21:30|4232.5|4232.5|4230|4229|4233|4232.5|4229.5|4229|15029
1622128900000|2021-05-27 15:21:40|4229.5|4228.5|4226.5|4226|4229.5|4228.5|4226.5|4226|16348
1622128910000|2021-05-27 15:21:50|4226|4225.5|4225.5|4225|4226|4225.5|4225|4224.5|8448
1622128920000|2021-05-27 15:22:00|4225|4224.5|4224.5|4224|4225.5|4225|4222.5|4222|18914
1622128930000|2021-05-27 15:22:10|4225|4223.5|4223.5|4223|4225|4224.5|4222|4221|11354
1622128940000|2021-05-27 15:22:20|4224|4223.5|4223|4222.5|4225|4224.5|4222.5|4222|8168
1622128950000|2021-05-27 15:22:30|4223.5|4222|4223.5|4223|4224|4223.5|4222|4221.5|9152
1622128960000|2021-05-27 15:22:40|4224|4222.5|4223.5|4223|4224.5|4224|4223|4222.5|9850
1622128970000|2021-05-27 15:22:50|4223|4222.5|4223.5|4223|4223.5|4223|4223|4222.5|6605
1622128980000|2021-05-27 15:23:00|4224|4223.5|4224|4223.5|4224|4223.5|4224|4223.5|1434
1622128990000|2021-05-27 15:23:10|4223.5|4223|4224.5|4224|4225|4224.5|4223.5|4223|10306
1622129000000|2021-05-27 15:23:20|4225|4224.5|4225|4224.5|4225.5|4225|4225|4224.5|857
1622129010000|2021-05-27 15:23:30|4225.5|4225|4224.5|4224|4225.5|4225|4224.5|4223.5|9199
1622129020000|2021-05-27 15:23:40|4224|4223.5|4224|4223.5|4224.5|4224|4224|4223.5|2845
1622129030000|2021-05-27 15:23:50|4223.5|4223|4223|4222.5|4223.5|4223|4223|4222.5|5928
1622129040000|2021-05-27 15:24:00|4223.5|4223|4222.5|4222|4223.5|4223|4222.5|4221.5|3923
1622129050000|2021-05-27 15:24:10|4223|4222.5|4223|4222.5|4223.5|4222.5|4222.5|4222|2107
1622129060000|2021-05-27 15:24:20|4222.5|4222|4222.5|4222|4222.5|4222|4222.5|4222|2741
1622129080000|2021-05-27 15:24:40|4223|4222.5|4223|4222|4223|4222.5|4222.5|4222|2235
1622129090000|2021-05-27 15:24:50|4222.5|4222.5|4222.5|4221.5|4223|4222.5|4221.5|4221|7879
1622129100000|2021-05-27 15:25:00|4222|4222|4222.5|4222|4223|4222|4222|4221.5|3612
1622129110000|2021-05-27 15:25:10|4223|4222.5|4223.5|4223|4223.5|4223|4223|4222.5|1199
1622129120000|2021-05-27 15:25:20|4224||4223.5||4224||4223.5||2150
1622129130000|2021-05-27 15:25:30|4223|4222.5|4221.5|4221|4223.5|4223|4220|4219|23586
1622129140000|2021-05-27 15:25:40|4222|4221.5|4221|4220.5|4222|4221.5|4218|4217.5|14553
1622129150000|2021-05-27 15:25:50|4220.5|4220|4220|4219.5|4221|4220|4219.5|4219|8553
1622129160000|2021-05-27 15:26:00|4220.5|4220|4219.5|4219|4220.5|4220|4219.5|4218.5|10184
1622129170000|2021-05-27 15:26:10|4220|4219.5|4219.5|4219|4220|4219.5|4219.5|4219|4382
1622129180000|2021-05-27 15:26:20|4220|4219.5|4222|4221.5|4222|4221.5|4220|4219.5|5940
1622129190000|2021-05-27 15:26:30|4222.5|4222|4224|4223.5|4224|4223.5|4222.5|4222|2491
1622129200000|2021-05-27 15:26:40|4223.5|4223|4220.5|4219.5|4223.5|4223|4220|4219.5|12417
1622129210000|2021-05-27 15:26:50|4220|4220|4219.5|4218.5|4220.5|4220|4218.5|4217.5|17490
1622129220000|2021-05-27 15:27:00|4219|4219|4218|4217.5|4219|4219|4218|4217.5|9908
1622129230000|2021-05-27 15:27:10|4218.5|4217|4221|4220.5|4221.5|4220.5|4218|4217|18356
1622129240000|2021-05-27 15:27:20|4221.5|4220|4220.5|4220|4221.5|4220|4220|4219.5|8155
1622129250000|2021-05-27 15:27:30|4220|4219.5|4221.5|4220.5|4221.5|4220.5|4220|4219.5|5514
1622129270000|2021-05-27 15:27:50|4221|4220|4220.5|4219.5|4221.5|4221|4220.5|4219.5|14963
1622129280000|2021-05-27 15:28:00|4221|4220|4220.5|4220|4221|4220.5|4220|4219.5|7615
1622129290000|2021-05-27 15:28:10|4220|4219.5|4220|4219|4220.5|4220|4219.5|4219|6397
1622129300000|2021-05-27 15:28:20|4219.5|4218.5|4218.5|4218|4219.5|4218.5|4218.5|4218|6524
1622129310000|2021-05-27 15:28:30|4219|4218.5|4219|4218.5|4219.5|4219|4218.5|4218|6335
1622129320000|2021-05-27 15:28:40|4219.5|4218|4218|4217|4219.5|4218.5|4217.5|4217|6997
1622129330000|2021-05-27 15:28:50|4217.5|4216.5|4217.5|4216.5|4217.5|4217|4217|4216|3043
1622129340000|2021-05-27 15:29:00|4217|4217|4217.5|4217|4217.5|4217|4216.5|4215.5|7002
1622129350000|2021-05-27 15:29:10|4218|4217.5|4215.5|4215|4218|4217.5|4215.5|4214.5|6568
1622129360000|2021-05-27 15:29:20|4215|4214.5|4215|4214|4216.5|4216|4215|4214|5606
1622129370000|2021-05-27 15:29:30|4215.5|4214.5|4215|4214.5|4215.5|4214.5|4215|4214|3033
1622129380000|2021-05-27 15:29:40|4214.5|4213.5|4213|4212|4214.5|4213.5|4212|4211|4444
1622129390000|2021-05-27 15:29:50|4212.5|4211.5|4210|4209|4212.5|4211.5|4210|4209|6401
1622185220000|2021-05-28 07:00:20|4189.5|4187.5|4182|4178|4189.5|4187.5|4178|4171.5|15006
1622185230000|2021-05-28 07:00:30|4184.5|4178.5|4192|4187.5|4192.5|4189|4182|4178.5|21416
1622185240000|2021-05-28 07:00:40|4191.5|4187|4183.5|4182|4191.5|4188|4183.5|4179.5|4029
1622185250000|2021-05-28 07:00:50|4183|4180|4178|4174.5|4183|4180|4177|4174.5|927
1622185260000|2021-05-28 07:01:00|4177.5|4175|4182.5|4179|4182.5|4179|4176|4175|2376
1622185270000|2021-05-28 07:01:10|4182|4179.5|4188|4186|4192.5|4190|4181.5|4179|4811
1622185280000|2021-05-28 07:01:20|4187.5|4185.5|4190.5|4188.5|4191.5|4189.5|4182.5|4181|22841
1622185290000|2021-05-28 07:01:30|4190|4189|4197.5|4195.5|4198|4196|4189.5|4188.5|4795
1622185300000|2021-05-28 07:01:40|4197|4196|4203|4201.5|4204|4202|4197|4195|6048
1622185310000|2021-05-28 07:01:50|4202.5|4201|4212|4210|4214.5|4212|4201|4199.5|24164
1622185320000|2021-05-28 07:02:00|4211.5|4210.5|4215.5|4213|4216|4213|4210.5|4209|7614
1622185330000|2021-05-28 07:02:10|4215|4212.5|4216.5|4215|4219|4217|4214|4212|17450
1622185340000|2021-05-28 07:02:20|4216|4214.5|4220|4218.5|4220.5|4219|4215.5|4214|6494
1622185350000|2021-05-28 07:02:30|4219.5|4218|4217|4215|4221|4220|4216|4215|16540
1622185360000|2021-05-28 07:02:40|4216.5|4214.5|4216.5|4214.5|4217|4214.5|4214|4212|5007
1622185370000|2021-05-28 07:02:50|4216|4214|4214.5|4213|4217|4215|4214|4212|5523
1622185380000|2021-05-28 07:03:00|4215|4213.5|4208.5|4206.5|4216|4214|4206.5|4205|7033
1622185390000|2021-05-28 07:03:10|4208|4206|4209.5|4207.5|4210|4207.5|4208|4206|1182
1622185400000|2021-05-28 07:03:20|4211|4208|4211|4209|4212|4209.5|4210.5|4208|547
1622185410000|2021-05-28 07:03:30|4210.5|4208.5|4212|4209.5|4212.5|4209.5|4207.5|4205.5|6636
1622185420000|2021-05-28 07:03:40|4212.5|4210|4215|4213|4216|4214|4212|4210|2087
1622185430000|2021-05-28 07:03:50|4214.5|4212.5|4215.5|4213.5|4216|4213.5|4214.5|4212.5|885
1622185440000|2021-05-28 07:04:00|4216|4214|4218|4216|4218|4216|4215.5|4214|4456
1622185450000|2021-05-28 07:04:10|4217.5|4215.5|4218.5|4216.5|4219|4217|4217|4215.5|6994
1622185460000|2021-05-28 07:04:20|4219|4217|4219|4217.5|4219|4217.5|4217|4216|4915
1622185470000|2021-05-28 07:04:30|4218.5|4217|4218.5|4216|4219|4217|4216.5|4215.5|4916
1622185480000|2021-05-28 07:04:40|4218|4215.5|4218.5|4216|4218.5|4217.5|4217|4215.5|2594
1622185490000|2021-05-28 07:04:50|4218|4217|4215|4214|4218.5|4217|4215|4213|4492
1622185500000|2021-05-28 07:05:00||4213.5||4213.5||4213.5||4213.5|89
1622185510000|2021-05-28 07:05:10|4214.5|4213|4215.5|4214|4216|4214.5|4214.5|4213|2495
1622185520000|2021-05-28 07:05:20|4216|4214.5|4212|4211|4216|4214.5|4212|4210.5|3659
1622185530000|2021-05-28 07:05:30|4213|4211.5|4214|4212.5|4214.5|4212.5|4212|4210.5|3831
1622185540000|2021-05-28 07:05:40|4214.5||4214.5||4214.5||4214.5||665
1622185550000|2021-05-28 07:05:50|4215|4213|4218|4216.5|4218.5|4216.5|4215|4213|1182
1622185560000|2021-05-28 07:06:00|4217.5|4216|4216|4215|4217.5|4216.5|4216|4215|4200
1622185570000|2021-05-28 07:06:10|4215.5|4214.5|4212.5|4211|4215.5|4214.5|4211.5|4210.5|3136
1622185590000|2021-05-28 07:06:30|4212|4210.5|4211|4209.5|4212|4211|4210.5|4207.5|2212
1622185600000|2021-05-28 07:06:40|4210.5|4210|4211|4210|4211|4210|4210.5|4209.5|243
1622185610000|2021-05-28 07:06:50||4209.5||4209.5||4210||4209.5|125
1622185630000|2021-05-28 07:07:10|4211.5|4210|4213|4211.5|4214|4212|4211.5|4210|1888
1622185640000|2021-05-28 07:07:20|4212|4212|4216|4214.5|4216|4214.5|4212|4212|2068
1622185650000|2021-05-28 07:07:30|4215.5|4214|4215.5|4214.5|4216|4214.5|4215|4214|2387
1622185660000|2021-05-28 07:07:40|||||||||4080
1622185670000|2021-05-28 07:07:50|4216|4215|4218|4216|4218|4216|4215.5|4214.5|4661
1622185680000|2021-05-28 07:08:00|4218.5|4216.5|4217|4216.5|4218.5|4217|4217|4216|1158
1622185690000|2021-05-28 07:08:10|||||||||537
1622185700000|2021-05-28 07:08:20|4216.5|4216|4215.5|4214.5|4217|4216.5|4215.5|4214|5119
1622185710000|2021-05-28 07:08:30|||||||||2629
1622185720000|2021-05-28 07:08:40|4215|4214|4211.5|4210.5|4215.5|4214.5|4211.5|4210.5|6309
1622185730000|2021-05-28 07:08:50|4211|4210|4211.5|4210|4211.5|4210|4210.5|4209.5|1664
1622185740000|2021-05-28 07:09:00|4211|4209.5|4210.5|4209.5|4211.5|4209.5|4210|4209|1117
1622185750000|2021-05-28 07:09:10|4210|4209|4210.5|4209|4211.5|4211|4210|4209|1038
1622185760000|2021-05-28 07:09:20|4211.5|4209.5|4210.5|4210|4211.5|4210|4210.5|4209.5|274
1622185770000|2021-05-28 07:09:30|4211.5|4209.5|4213|4211.5|4213|4211.5|4211.5|4209|850
1622185780000|2021-05-28 07:09:40|4213.5|4213|4214.5|4213.5|4215|4213.5|4213.5|4211.5|409
1622185790000|2021-05-28 07:09:50|4214|4213|4213|4211.5|4215|4214|4212|4211.5|5584
1622185800000|2021-05-28 07:10:00|4213.5|4212|4213|4211.5|4213.5|4213|4212.5|4211.5|3558
1622185810000|2021-05-28 07:10:10|4212.5|4211|4212|4210|4212.5|4211.5|4210.5|4209.5|3488
1622185820000|2021-05-28 07:10:20|4211|4210.5|4212|4211.5|4212|4211.5|4211|4210|2068
1622185830000|2021-05-28 07:10:30|4211.5|4210.5|4211|4210|4211.5|4210.5|4211|4210|1561
1622185840000|2021-05-28 07:10:40|4211.5|4211|4212.5|4211|4212.5|4211.5|4211.5|4211|873
1622185850000|2021-05-28 07:10:50|4212|4211.5|4212|4211|4212.5|4211.5|4212|4211|744
1622185860000|2021-05-28 07:11:00|4211.5|4211.5|4212.5|4211.5|4212.5|4211.5|4211.5|4211|4262
1622185870000|2021-05-28 07:11:10|4212|4212|4212.5|4211.5|4212.5|4212|4212|4211.5|958
1622185880000|2021-05-28 07:11:20|4213|4212|4210|4209|4215|4213.5|4209.5|4209|13226
1622185890000|2021-05-28 07:11:30|4210.5|4209.5|4210.5|4209.5|4210.5|4209.5|4210.5|4209.5|41
1622185900000|2021-05-28 07:11:40|4211|4210|4210.5|4210|4211|4210.5|4210.5|4210|1182
1622185910000|2021-05-28 07:11:50|4210|4209.5|4210.5|4209.5|4211|4209.5|4209.5|4209|3190
1622185920000|2021-05-28 07:12:00|4210|4209|4210|4209|4210|4209.5|4209.5|4209|1668
1622185930000|2021-05-28 07:12:10|4209.5|4209.5|4210|4209|4210|4209.5|4209.5|4209|293
1622185940000|2021-05-28 07:12:20|4210.5|4209.5|4210.5|4209.5|4211|4210.5|4210.5|4209.5|1059
1622185950000|2021-05-28 07:12:30|4211|4210.5|4210.5|4209|4211|4210.5|4209.5|4209|4295
1622185960000|2021-05-28 07:12:40|4210||4210||4210||4209.5||381
1622185970000|2021-05-28 07:12:50|4210.5|4209.5|4210.5|4209.5|4210.5|4209.5|4210.5|4209.5|185
1622185980000|2021-05-28 07:13:00|4211|4210|4211.5|4210.5|4213|4212.5|4210.5|4209.5|18855
1622185990000|2021-05-28 07:13:10|||||||||350
1622186000000|2021-05-28 07:13:20|4211||4211.5||4211.5||4211||41
1622186010000|2021-05-28 07:13:30|4211|4210|4209.5|4209|4211.5|4210|4209.5|4209|1553
1622186020000|2021-05-28 07:13:40|4210|4208.5|4210|4208.5|4210|4209|4210|4208.5|2248
1622186030000|2021-05-28 07:13:50|4209.5||4209.5||4209.5||4209.5||0
1622186040000|2021-05-28 07:14:00|||||||||225
1622186050000|2021-05-28 07:14:10|4209|4209|4207.5|4206.5|4210.5|4209.5|4207|4206.5|6627
1622186060000|2021-05-28 07:14:20|4207|4206|4206.5|4206|4207.5|4206|4206.5|4205.5|1343
1622186070000|2021-05-28 07:14:30|4206|4205.5|4206|4204.5|4206|4205.5|4206|4204.5|1255
1622186080000|2021-05-28 07:14:40|4205|4204|4204.5|4203.5|4205|4204|4204.5|4203.5|230
1622186090000|2021-05-28 07:14:50|4204|4203|4203|4202|4204|4203|4203|4202|950
1622186100000|2021-05-28 07:15:00|4203.5|4202.5|4205|4203.5|4205|4203.5|4203|4202.5|4044
1622186110000|2021-05-28 07:15:10|4204.5|4203|4204|4203|4204.5|4203|4203.5|4203|524
1622186120000|2021-05-28 07:15:20|4203.5|4202.5|4203.5|4202|4203.5|4202.5|4202.5|4201.5|5366
1622186130000|2021-05-28 07:15:30|4203||4203||4203||4203||656
1622186140000|2021-05-28 07:15:40|4203.5|4202.5|4204.5|4203.5|4207|4205.5|4203.5|4202.5|8357
1622186150000|2021-05-28 07:15:50|||||||||300
1622186160000|2021-05-28 07:16:00|4205|4204|4205|4204.5|4206|4205|4205|4204|781
1622186170000|2021-05-28 07:16:10|4204.5|4204|4204|4203|4206|4205.5|4204|4203|8046
1622186180000|2021-05-28 07:16:20|4204.5|4203.5|4204.5|4203|4204.5|4203.5|4204|4203|0
1622186190000|2021-05-28 07:16:30|4205|4203.5|4206.5|4205.5|4206.5|4205.5|4204.5|4203.5|361
1622186200000|2021-05-28 07:16:40|4207|4206|4208|4206.5|4208|4206.5|4207|4206|121
1622186210000|2021-05-28 07:16:50|4207.5||4207.5||4207.5||4207.5||1
1622186220000|2021-05-28 07:17:00|4207|4206|4207.5|4207|4207.5|4207|4206.5|4206|2190
1622186230000|2021-05-28 07:17:10|4207|4206.5|4206|4205|4207|4206.5|4206|4205|2069
1622186240000|2021-05-28 07:17:20|4205.5|4204.5|4205.5|4205|4206|4205.5|4205|4204.5|728
1622186250000|2021-05-28 07:17:30|4206|4204.5|4206|4205|4206|4205.5|4206|4204.5|208
1622186260000|2021-05-28 07:17:40|4205.5|4204.5|4206.5|4205|4206.5|4206|4205.5|4204.5|1469
1622186270000|2021-05-28 07:17:50|4206||4206||4206.5||4206||25
1622186280000|2021-05-28 07:18:00|4206.5|4205.5|4207.5|4206|4207.5|4206|4206.5|4205.5|659
1622186290000|2021-05-28 07:18:10|4207|4205.5|4205|4203.5|4207|4205.5|4205|4203.5|1917
1622186300000|2021-05-28 07:18:20|4204.5|4203|4202.5|4201.5|4205|4203|4202|4201.5|3250
1622186310000|2021-05-28 07:18:30|4202|4201|4202|4201|4202|4201.5|4201.5|4201|338
1622186320000|2021-05-28 07:18:40|4201.5|4200.5|4201|4200|4201.5|4200.5|4201|4200|2569
1622186330000|2021-05-28 07:18:50|4200.5|4199.5|4200.5|4199.5|4201.5|4200.5|4200|4199.5|2038
1622186340000|2021-05-28 07:19:00|4200|4199|4198|4197.5|4200|4199|4198|4197.5|2034
1622186350000|2021-05-28 07:19:10|4198.5|4198|4200.5|4199|4200.5|4199|4198|4197.5|1718
1622186360000|2021-05-28 07:19:20|4200||4200||4200.5||4200||0
1622186370000|2021-05-28 07:19:30|4199.5|4198.5|4199.5|4198.5|4199.5|4198.5|4199|4198.5|742
1622186380000|2021-05-28 07:19:40|4199|4198|4198|4197.5|4199.5|4198|4198|4197.5|1483
1622186390000|2021-05-28 07:19:50|4197.5|4197|4199|4197.5|4199|4197.5|4197.5|4197|1868
1622186400000|2021-05-28 07:20:00|4198.5|4198|4199.5|4199|4199.5|4199|4198.5|4198|2252
1622186410000|2021-05-28 07:20:10|4200.5|4199.5|4200|4198.5|4201|4199.5|4199|4198.5|410
1622186420000|2021-05-28 07:20:20|4199.5|4198|4199|4198.5|4199.5|4198.5|4198.5|4198|461
1622186430000|2021-05-28 07:20:30|4198.5|4198|4200|4199.5|4200|4199.5|4198.5|4198|391
1622186440000|2021-05-28 07:20:40|4200.5|4200|4202|4200.5|4202|4200.5|4200.5|4200|243
1622186450000|2021-05-28 07:20:50|4202.5|4201|4203.5|4202.5|4203.5|4202.5|4202.5|4201|169
1622186460000|2021-05-28 07:21:00|4203|4202|4202|4201.5|4203.5|4202|4202|4201.5|1316
1622186470000|2021-05-28 07:21:10|4202.5|4201|4200|4199|4202.5|4201|4200|4199|2665
1622186480000|2021-05-28 07:21:20|4199.5|4199.5|4199.5|4199|4200.5|4199.5|4199.5|4198.5|688
1622186490000|2021-05-28 07:21:30|4200|4199.5|4200.5|4199|4200.5|4199.5|4200|4199|619
1622186500000|2021-05-28 07:21:40|4201|4199.5|4202.5|4201|4202.5|4201|4200.5|4199.5|171
1622186510000|2021-05-28 07:21:50|||||||||1
1622186520000|2021-05-28 07:22:00|4202|4201.5|4202.5|4201.5|4204|4203|4201.5|4201.5|2130
1622186530000|2021-05-28 07:22:10|4203|4202|4204.5|4203|4204.5|4203|4202.5|4202|24
1622186540000|2021-05-28 07:22:20|4205|4203.5|4206.5|4205|4207|4205.5|4205|4203.5|207
1622186550000|2021-05-28 07:22:30|4206|4204.5|4206.5|4205|4206.5|4205|4205|4204.5|1461
1622186560000|2021-05-28 07:22:40|4207|4205.5|4207|4206|4207.5|4207|4207|4205|1593
1622186570000|2021-05-28 07:22:50|4206.5|4205.5|4205.5|4204.5|4207|4205.5|4205|4204.5|1943
1622186580000|2021-05-28 07:23:00|4205|4204|4204.5|4203.5|4205|4204|4204.5|4203.5|1172
1622186590000|2021-05-28 07:23:10|4204|4203|4203.5|4203|4204|4203|4203.5|4203|537
1622186600000|2021-05-28 07:23:20|4204|4203.5|4204.5|4203.5|4204.5|4203.5|4204|4203.5|805
1622186610000|2021-05-28 07:23:30|4205|4204|4205|4203.5|4206|4204.5|4205|4203.5|989
1622186620000|2021-05-28 07:23:40|4205.5|4204|4205.5|4204.5|4205.5|4204.5|4205.5|4204|30
1622186630000|2021-05-28 07:23:50|4206|4204|4205.5|4204.5|4206|4204.5|4204.5|4204|148
1622186640000|2021-05-28 07:24:00|4206||4205.5||4206||4205.5||177
1622186650000|2021-05-28 07:24:10|4206|4205|4205|4204.5|4206|4205|4205|4204.5|1253
1622186660000|2021-05-28 07:24:20|4205.5|4205|4205.5|4204.5|4206|4205|4205|4204.5|1044
1622186670000|2021-05-28 07:24:30|4205|4204|4206|4204.5|4206|4204.5|4204.5|4203.5|2597
1622186680000|2021-05-28 07:24:40|||||||||69
1622186700000|2021-05-28 07:25:00|4205.5|4204|4204|4203.5|4205.5|4204|4204|4203.5|2193
1622186720000|2021-05-28 07:25:20|4204.5|4204|4205|4204|4206|4205|4204|4203.5|1903
1622186730000|2021-05-28 07:25:30|4204.5|4204.5|4205|4204.5|4205|4204.5|4204.5|4204.5|210
1622186740000|2021-05-28 07:25:40|4205.5|4205|4205.5|4204.5|4206|4205|4205.5|4204.5|332
1622186750000|2021-05-28 07:25:50|4205|4205|4204.5|4203.5|4205.5|4205|4204|4203.5|3680
1622186760000|2021-05-28 07:26:00||4204||4203.5||4204||4203.5|234
1622186770000|2021-05-28 07:26:10||4204||4203.5||4204||4203.5|533
1622186780000|2021-05-28 07:26:20|4204||4204||4204||4204||0
1622186790000|2021-05-28 07:26:30|4204.5|4204|4204.5|4203.5|4204.5|4204|4204.5|4203.5|222
1622186800000|2021-05-28 07:26:40|4204||4204||4204||4204||696
1622186810000|2021-05-28 07:26:50|||||||||120
1622186820000|2021-05-28 07:27:00|4203.5|4203|4204.5|4203.5|4205|4204|4203.5|4203|3617
1622186830000|2021-05-28 07:27:10|4205|4204|4206|4204.5|4206|4204.5|4205|4204|1155
1622186840000|2021-05-28 07:27:20|4205.5|4205|4206|4205.5|4206.5|4206|4205.5|4205|3191
1622186850000|2021-05-28 07:27:30|4206.5|4206|4206.5|4206|4207|4206|4206|4205.5|1055
1622186860000|2021-05-28 07:27:40|4206|4205.5|4206|4205.5|4206|4205.5|4206|4205.5|41
1622186870000|2021-05-28 07:27:50|4205.5|4205|4206|4205|4206|4205|4205.5|4205|642
1622186880000|2021-05-28 07:28:00|4205.5|4204.5|4205|4204|4206|4204.5|4204.5|4203.5|1353
1622186890000|2021-05-28 07:28:10|4204.5|4203.5|4204|4203.5|4204.5|4204|4204|4203.5|105
1622186900000|2021-05-28 07:28:20|4204.5||4204.5||4204.5||4204||50
1622186910000|2021-05-28 07:28:30|4204|4203|4202|4201|4204|4203|4202|4201|2949
1622186920000|2021-05-28 07:28:40|||||||||35
1622186930000|2021-05-28 07:28:50|4201.5|4201.5|4201.5|4201|4201.5|4201.5|4201.5|4201|190
1622186940000|2021-05-28 07:29:00|4201|4200.5|4201.5|4200.5|4201.5|4200.5|4201|4200.5|1703
1622186950000|2021-05-28 07:29:10|4202|4201|4202.5|4202|4203|4202|4202|4201|718
1622186960000|2021-05-28 07:29:20|4202|4201.5|4202.5|4202|4202.5|4202|4202|4201.5|6
1622186970000|2021-05-28 07:29:30|4203|4202.5|4202|4201.5|4203|4202.5|4202|4201.5|521
1622186980000|2021-05-28 07:29:40|4201.5|4201|4202.5|4202|4203|4202|4201.5|4201|2213
1622186990000|2021-05-28 07:29:50|4203|4202.5|4203.5|4202.5|4204|4203|4203|4202.5|2289
1622187000000|2021-05-28 07:30:00|4204|4203|4204|4203|4204|4203|4203.5|4203|8
1622187010000|2021-05-28 07:30:10|4203.5||4203.5||4204||4203.5||24
1622187020000|2021-05-28 07:30:20|4203|4202.5|4201.5|4200.5|4203|4202.5|4201|4200.5|2750
1622187040000|2021-05-28 07:30:40|||||||||1
1622187050000|2021-05-28 07:30:50|4201|4200|4201.5|4201|4201.5|4201|4200.5|4200|1908
1622187060000|2021-05-28 07:31:00|4202|4201.5|4202|4201|4202.5|4201.5|4201.5|4201|471
1622187070000|2021-05-28 07:31:10|4202.5|4201.5|4202.5|4202|4203|4202|4202|4201.5|348
1622187080000|2021-05-28 07:31:20|4202|4201.5|4202|4201|4202.5|4202|4201.5|4201|2964
1622187090000|2021-05-28 07:31:30|||||||||200
1622187100000|2021-05-28 07:31:40|4201.5|4200.5|4201|4200.5|4201.5|4200.5|4201|4200.5|1162
1622187110000|2021-05-28 07:31:50|4200.5|4200|4199.5|4199|4201|4200|4199.5|4199|1679
1622187120000|2021-05-28 07:32:00|||||||||300
1622187130000|2021-05-28 07:32:10|4199|4198.5|4199|4198.5|4199.5|4199|4199|4198.5|1041
1622187140000|2021-05-28 07:32:20|4199.5|4199|4199.5|4198.5|4200.5|4199.5|4199.5|4198.5|1352
1622187150000|2021-05-28 07:32:30|4199||4199||4199||4199||10
1622187160000|2021-05-28 07:32:40|4199.5|4199|4201|4200|4201|4200|4199.5|4199|792
1622187180000|2021-05-28 07:33:00|4201.5|4200.5|4201.5|4201|4201.5|4201|4201|4200.5|526
1622187190000|2021-05-28 07:33:10|4202.5|4201.5|4202.5|4201.5|4202.5|4201.5|4202|4201.5|95
1622187200000|2021-05-28 07:33:20|4202||4202||4202||4202||0
1622187210000|2021-05-28 07:33:30|4202.5||4202.5||4202.5||4202.5||30
1622187220000|2021-05-28 07:33:40|4203|4202|4203|4202|4203|4202|4203|4202|202
1622187230000|2021-05-28 07:33:50|4202.5|4201.5|4203|4202|4203|4202|4202|4201.5|2147
1622187240000|2021-05-28 07:34:00|4203.5|4202.5|4203.5|4202.5|4204|4203|4203.5|4202|410
1622187250000|2021-05-28 07:34:10|||||||||232
1622187260000|2021-05-28 07:34:20|4203|4203|4204|4203.5|4204.5|4204|4203|4202.5|3725
1622187270000|2021-05-28 07:34:30|4203.5|4203|4204|4203.5|4204|4203.5|4203.5|4203|1466
1622187280000|2021-05-28 07:34:40|4204.5|4204|4206|4204.5|4206|4204.5|4204.5|4203.5|610
1622187310000|2021-05-28 07:35:10|4206.5|4205|4208|4207|4208|4207.5|4206.5|4205|4627
1622187320000|2021-05-28 07:35:20|4208.5|4207.5|4208|4207|4209|4208|4208|4207|113
1622187330000|2021-05-28 07:35:30|4207.5|4206.5|4209|4208|4209.5|4209|4207|4206.5|5539
1622187340000|2021-05-28 07:35:40|4208.5||4208.5||4209||4208.5||75
1622187350000|2021-05-28 07:35:50|4209|4208.5|4209.5|4208.5|4209.5|4208.5|4209|4208.5|294
1622187360000|2021-05-28 07:36:00|4209||4209||4209||4209||0
1622187370000|2021-05-28 07:36:10|4209.5|4209|4210|4209|4210.5|4209|4209.5|4209|1362
1622187380000|2021-05-28 07:36:20|4209.5||4209.5||4210||4209.5||0
1622187390000|2021-05-28 07:36:30|4209|4208.5|4209.5|4209|4210|4209|4209|4208.5|1659
1622187400000|2021-05-28 07:36:40|||||||||278
1622187410000|2021-05-28 07:36:50|4209|4208.5|4208.5|4208|4209|4208.5|4208.5|4207.5|4052
1622187420000|2021-05-28 07:37:00|4208|4207.5|4208|4207|4208|4207.5|4207.5|4206.5|1859
1622187430000|2021-05-28 07:37:10|4207.5|4207.5|4208.5|4207.5|4208.5|4207.5|4207.5|4207|345
1622187440000|2021-05-28 07:37:20|4208|4208|4208.5|4208|4208.5|4208|4208|4208|161
1622187450000|2021-05-28 07:37:30|4208|4207.5|4208|4207.5|4208|4207.5|4208|4207.5|1153
1622187460000|2021-05-28 07:37:40|4208.5|4208|4208.5|4207.5|4208.5|4208|4208.5|4207.5|456
1622187470000|2021-05-28 07:37:50|4209|4208|4209.5|4209|4210|4209|4209|4208|531
1622187480000|2021-05-28 07:38:00|4210|4209.5|4210.5|4209.5|4211|4209.5|4210|4209.5|103
1622187490000|2021-05-28 07:38:10|4210|4209|4209.5|4208.5|4210.5|4209|4209|4208.5|1601
1622187500000|2021-05-28 07:38:20|4209|4208|4209|4208|4209.5|4208|4208.5|4208|765
1622187510000|2021-05-28 07:38:30|4208.5|4207.5|4209|4208|4209|4208|4208|4207.5|618
1622187520000|2021-05-28 07:38:40|4208.5|4207.5|4207.5|4207|4209|4207.5|4207.5|4207|565
1622187530000|2021-05-28 07:38:50|4207|4206.5|4206.5|4206|4207.5|4206.5|4206.5|4206|1339
1622187540000|2021-05-28 07:39:00|4206|4205.5|4206|4205|4206.5|4205.5|4205|4204.5|1017
1622187550000|2021-05-28 07:39:10|4206.5|4205.5|4207|4206|4207|4206|4206.5|4205.5|184
1622187560000|2021-05-28 07:39:20|4206.5|4205.5|4206.5|4205.5|4206.5|4205.5|4206.5|4205.5|0
1622187590000|2021-05-28 07:39:50|4206|4205|4206|4205|4206.5|4205|4205.5|4205|686
1622187600000|2021-05-28 07:40:00|4205.5|4205.5|4205|4204.5|4206|4205.5|4205|4204.5|828
1622187620000|2021-05-28 07:40:20|4205.5|4205|4207|4205.5|4207|4205.5|4205.5|4204.5|600
1622187630000|2021-05-28 07:40:30||4206||4206||4206||4206|0
1622187640000|2021-05-28 07:40:40|4206.5|4205.5|4206.5|4205.5|4207|4205.5|4206|4205.5|768
1622187650000|2021-05-28 07:40:50|4206|4205|4205.5|4205|4206.5|4205|4205.5|4205|517
1622187660000|2021-05-28 07:41:00|4206|4205.5|4209|4208|4209|4208|4206|4205.5|2614
1622187670000|2021-05-28 07:41:10|4209.5|4208.5|4210|4209|4210|4209|4209.5|4208|375
1622187680000|2021-05-28 07:41:20||4209.5||4209.5||4209.5||4209.5|0
1622187690000|2021-05-28 07:41:30|4210.5|4210|4210.5|4210|4210.5|4210|4210.5|4210|585
1622187700000|2021-05-28 07:41:40|4211|4210.5|4211|4210.5|4211.5|4210.5|4211|4210.5|328
1622187710000|2021-05-28 07:41:50|4211.5|4211|4212|4210.5|4212|4211.5|4211.5|4210.5|730
1622187720000|2021-05-28 07:42:00|4211.5||4211.5||4211.5||4211.5||0
1622187740000|2021-05-28 07:42:20|4211|4210|4210.5|4210|4211|4210.5|4210.5|4210|1830
1622187750000|2021-05-28 07:42:30|4211||4210.5||4211||4210.5||82
1622187760000|2021-05-28 07:42:40|4211|4210.5|4211|4210.5|4211.5|4210.5|4211|4210|32
1622187770000|2021-05-28 07:42:50|4211.5|4211|4211.5|4211|4212.5|4212|4211.5|4211|2166
1622187780000|2021-05-28 07:43:00|4212||4212||4212||4212||306
1622187790000|2021-05-28 07:43:10|4211.5|4210.5|4212|4211|4212|4211|4211.5|4210.5|1225
1622187800000|2021-05-28 07:43:20|4211.5|4210.5|4211.5|4210.5|4212|4211|4211|4210.5|1598
1622187820000|2021-05-28 07:43:40|4211|4211|4211.5|4211|4211.5|4211|4211|4211|97
1622187830000|2021-05-28 07:43:50|4211|4210.5|4209.5|4209|4211|4210.5|4209.5|4209|1297
1622187840000|2021-05-28 07:44:00|4210|4209.5|4211|4209.5|4211|4209.5|4210|4209.5|308
1622187850000|2021-05-28 07:44:10|4210.5||4210||4210.5||4210||230
1622187860000|2021-05-28 07:44:20|4209.5|4209|4210|4209|4210|4209.5|4209.5|4209|2351
1622187870000|2021-05-28 07:44:30||4209.5||4209||4209.5||4209|257
1622187880000|2021-05-28 07:44:40|4209.5||4209.5||4209.5||4209.5||95
1622187890000|2021-05-28 07:44:50|4209|4208.5|4209.5|4208.5|4209.5|4209|4209|4208.5|1956
1622187900000|2021-05-28 07:45:00|4209|4208|4209|4208|4209|4208|4208|4207|1482
1622187910000|2021-05-28 07:45:10|4209.5|4208.5|4210.5|4209.5|4211|4209.5|4209.5|4208|775
1622187920000|2021-05-28 07:45:20|4211||4210.5||4211||4210.5||0
1622187930000|2021-05-28 07:45:30||4210||4210||4210||4210|6
1622187940000|2021-05-28 07:45:40|4211|4210.5|4211|4210|4211.5|4211|4210.5|4210|1304
1622187950000|2021-05-28 07:45:50|4210.5|4210.5|4210.5|4210|4210.5|4210.5|4210.5|4210|313
1622187960000|2021-05-28 07:46:00|4210|4209.5|4210|4209.5|4210.5|4209.5|4210|4209.5|1622
1622187970000|2021-05-28 07:46:10|4209.5|4209|4210|4209|4210.5|4209.5|4209|4208.5|2438
1622187980000|2021-05-28 07:46:20|||||||||100
1622187990000|2021-05-28 07:46:30|4209.5|4209.5|4210.5|4209.5|4210.5|4210|4209.5|4209.5|1222
1622188000000|2021-05-28 07:46:40|4211|4210|4210|4209.5|4211|4210|4210|4209.5|3539
1622188010000|2021-05-28 07:46:50|4209.5|4209|4209.5|4208.5|4210|4209.5|4209|4208.5|1829
1622188020000|2021-05-28 07:47:00|4210|4209|4210.5|4209.5|4210.5|4210|4210|4209|876
1622188030000|2021-05-28 07:47:10|4210|4209|4210|4209|4210|4209|4209.5|4209|786
1622188040000|2021-05-28 07:47:20|4210.5||4210||4210.5||4209.5||0
1622188050000|2021-05-28 07:47:30|4209.5|4208.5|4209.5|4208.5|4209.5|4208.5|4209|4208.5|1477
1622188060000|2021-05-28 07:47:40||4209||4209||4209||4209|0
1622188080000|2021-05-28 07:48:00|4210|4209.5|4210.5|4210|4210.5|4210|4209.5|4209|433
1622188090000|2021-05-28 07:48:10|4210|4209.5|4210.5|4209.5|4210.5|4209.5|4210|4209.5|734
1622188100000|2021-05-28 07:48:20|4210|4209|4209.5|4208.5|4210|4209|4209|4208|649
1622188110000|2021-05-28 07:48:30|4209||4209||4209||4209||0
1622188120000|2021-05-28 07:48:40|||||||||23
1622188130000|2021-05-28 07:48:50|4209.5|4209|4209.5|4209|4209.5|4209|4209.5|4209|190
1622188140000|2021-05-28 07:49:00|4209|4208.5|4209|4208.5|4209|4208.5|4209|4208.5|157
1622188150000|2021-05-28 07:49:10|||||||||6524
1622188160000|2021-05-28 07:49:20|4209.5|4209|4209.5|4209|4209.5|4209|4209.5|4209|90
1622188170000|2021-05-28 07:49:30|4210|4209.5|4211|4210|4211|4210|4210|4209.5|1103
1622188180000|2021-05-28 07:49:40||4210.5||4210.5||4210.5||4210.5|0
1622188200000|2021-05-28 07:50:00|4210.5|4210|4210|4209.5|4211|4210|4210|4209.5|2748
1622188210000|2021-05-28 07:50:10|4210.5|4210|4211|4210|4211|4210|4210.5|4210|432
1622188230000|2021-05-28 07:50:30|4211.5|4210.5|4210|4209.5|4211.5|4211|4210|4209.5|3472
1622188240000|2021-05-28 07:50:40|4210.5|4210|4210|4209.5|4210.5|4210|4210|4209.5|250
1622188250000|2021-05-28 07:50:50|4210.5|4210|4210.5|4210|4211|4210.5|4210.5|4210|325
1622188260000|2021-05-28 07:51:00|||||||||100
1622188270000|2021-05-28 07:51:10|4211|4210.5|4211.5|4210.5|4211.5|4211|4211|4210.5|653
1622188300000|2021-05-28 07:51:40|4211|4211|4210.5|4209.5|4211.5|4211|4210|4209.5|4360
1622188310000|2021-05-28 07:51:50|4211|4210|4211|4210|4211|4210|4210.5|4210|1657
1622188320000|2021-05-28 07:52:00|4210.5|4209.5|4210|4209.5|4210.5|4210|4210|4209.5|1123
1622188330000|2021-05-28 07:52:10|||||||||71
1622188340000|2021-05-28 07:52:20|||||||||96
1622188350000|2021-05-28 07:52:30|||||||||1236
1622188360000|2021-05-28 07:52:40|4210.5|4210|4210.5|4210|4210.5|4210|4210.5|4209.5|394
1622188370000|2021-05-28 07:52:50|4210|4209.5|4210.5|4209.5|4210.5|4210|4210|4209.5|274
1622188380000|2021-05-28 07:53:00|4210|4210|4210.5|4209.5|4210.5|4210|4210|4209.5|486
1622188400000|2021-05-28 07:53:20|4210||4210||4210.5||4210||0
1622188410000|2021-05-28 07:53:30|4209.5|4209|4210|4209|4210|4209|4208.5|4208|3697
1622188420000|2021-05-28 07:53:40||4209.5||4209.5||4209.5||4209.5|416
1622188430000|2021-05-28 07:53:50|4210.5|4210|4210|4209.5|4211|4210|4210|4209.5|3042
1622188440000|2021-05-28 07:54:00|4210.5|4210|4210|4209|4211|4210|4209.5|4209|2676
1622188460000|2021-05-28 07:54:20|4209.5||4209.5||4209.5||4209.5||236
1622188470000|2021-05-28 07:54:30|4210||4209.5||4210||4209.5||0
1622188490000|2021-05-28 07:54:50|4209|4208.5|4210|4209|4210|4209.5|4209|4208.5|1596
1622188500000|2021-05-28 07:55:00|4209.5|4208.5|4209|4208.5|4210|4208.5|4209|4208.5|1561
1622188510000|2021-05-28 07:55:10|4208.5|4208|4208.5|4207.5|4208.5|4208|4208|4207.5|1815
1622188520000|2021-05-28 07:55:20|4208|4207|4206.5|4206|4208|4207|4206.5|4206|804
1622188540000|2021-05-28 07:55:40|4207|4206.5|4207|4206.5|4207.5|4207|4207|4206.5|2233
1622188550000|2021-05-28 07:55:50|4207.5|4207|4207.5|4207|4207.5|4207|4207.5|4207|267
1622188560000|2021-05-28 07:56:00|4207|4206.5|4207|4206.5|4207|4206.5|4207|4206.5|1267
1622188570000|2021-05-28 07:56:10|||||||||100
1622188590000|2021-05-28 07:56:30|4206.5|4206|4206|4205.5|4206.5|4206|4206|4205.5|841
1622188600000|2021-05-28 07:56:40|4205.5|4205|4205.5|4205|4205.5|4205|4205.5|4205|1084
1622188620000|2021-05-28 07:57:00|||||||||60
1622188650000|2021-05-28 07:57:30|4206|4205.5|4205.5|4205|4206.5|4205.5|4205.5|4205|501
1622188660000|2021-05-28 07:57:40|4206|4204.5|4204.5|4204|4206|4204.5|4204.5|4204|1633
1622188680000|2021-05-28 07:58:00|||||||||21
1622188690000|2021-05-28 07:58:10|4205|4204.5|4204.5|4204|4205|4204.5|4204.5|4204|194
1622188700000|2021-05-28 07:58:20|4204|4203.5|4204.5|4203.5|4204.5|4203.5|4204|4203.5|345
1622188710000|2021-05-28 07:58:30|4205|4204|4204.5|4204|4205|4204.5|4204.5|4204|727
1622188720000|2021-05-28 07:58:40|4204|4203.5|4204|4203.5|4204|4203.5|4204|4203.5|858
1622188740000|2021-05-28 07:59:00|4203.5|4203|4204.5|4203.5|4204.5|4203.5|4203.5|4203|1183
1622188750000|2021-05-28 07:59:10|||||||||2100
1622188760000|2021-05-28 07:59:20|4204||4204.5||4204.5||4204||2
1622188770000|2021-05-28 07:59:30||4204||4204||4204||4204|0
1622188790000|2021-05-28 07:59:50|4205|4204.5|4206|4205|4206|4205|4205|4204.5|486
1622188810000|2021-05-28 08:00:10|4205.5||4206||4206||4205.5||0
1622188820000|2021-05-28 08:00:20|4205.5|4204.5|4206|4205|4206|4205|4205|4204.5|1532
1622188840000|2021-05-28 08:00:40|4206.5|4205.5|4208|4207.5|4208|4207.5|4206.5|4205|480
1622188850000|2021-05-28 08:00:50|||||||||100
1622188860000|2021-05-28 08:01:00|4207.5|4207|4208.5|4207.5|4208.5|4207.5|4207.5|4207|920
1622188870000|2021-05-28 08:01:10|4209|4208|4209.5|4208|4209.5|4208.5|4209|4208|695
1622188890000|2021-05-28 08:01:30|4209||4209||4209||4209||0
1622188900000|2021-05-28 08:01:40|4209.5|4208.5|4209.5|4208.5|4210|4209|4209|4208|3171
1622188910000|2021-05-28 08:01:50|4209|4209|4211|4210|4211|4210|4209|4208.5|6178
1622188920000|2021-05-28 08:02:00|4210.5|4209.5|4211|4210|4211|4210|4210.5|4209.5|296
1622188930000|2021-05-28 08:02:10|4210.5||4210.5||4211||4210.5||0
1622188940000|2021-05-28 08:02:20|4211|4210.5|4211.5|4211|4211.5|4211|4211|4210.5|86
1622188950000|2021-05-28 08:02:30|4211|4210.5|4212|4211.5|4212|4211.5|4211|4210.5|1558
1622188960000|2021-05-28 08:02:40|4212.5|4212|4212.5|4211.5|4212.5|4212|4212|4211.5|845
1622188970000|2021-05-28 08:02:50|4212||4212||4212.5||4212||1733
1622188980000|2021-05-28 08:03:00|4212.5|4212|4213.5|4212.5|4213.5|4212.5|4212.5|4212|218
1622188990000|2021-05-28 08:03:10|4213|4212|4212.5|4212|4213|4212|4212.5|4212|661
1622189000000|2021-05-28 08:03:20|4213|4212.5|4214|4213.5|4214.5|4213.5|4212.5|4212.5|222
1622189010000|2021-05-28 08:03:30|4214.5||4214||4214.5||4214||0
1622189020000|2021-05-28 08:03:40|4213.5|4213|4214.5|4214|4214.5|4214|4213.5|4213|2410
1622189030000|2021-05-28 08:03:50|4215|4214.5|4215.5|4214.5|4215.5|4214.5|4214.5|4214.5|376
1622189040000|2021-05-28 08:04:00|4215|4215|4216.5|4215.5|4216.5|4215.5|4215|4215|3507
1622189050000|2021-05-28 08:04:10|4217|4216|4217|4216.5|4217|4216.5|4216.5|4216|2827
1622189060000|2021-05-28 08:04:20|||||||||26
1622189070000|2021-05-28 08:04:30|4216.5|4216|4215|4214.5|4216.5|4216|4215|4214.5|6956
1622189080000|2021-05-28 08:04:40|||||||||100
1622189090000|2021-05-28 08:04:50|4215.5|4215|4215.5|4214.5|4215.5|4215|4215|4214.5|1321
1622189100000|2021-05-28 08:05:00|4216|4215|4215.5|4214.5|4216.5|4215.5|4215|4214.5|807
1622189110000|2021-05-28 08:05:10|4216||4215.5||4216||4215.5||0
1622189120000|2021-05-28 08:05:20|4215|4215|4215|4214.5|4215|4215|4215|4214.5|231
1622189130000|2021-05-28 08:05:30|4214.5|4214|4215|4214.5|4215|4214.5|4214.5|4214|262
1622189140000|2021-05-28 08:05:40||4214||4214.5||4214.5||4214|324
1622189150000|2021-05-28 08:05:50|||||||||292
1622189170000|2021-05-28 08:06:10|4215.5|4215|4215|4214.5|4216.5|4215.5|4214.5|4214|3179
1622189180000|2021-05-28 08:06:20|4214.5|4214|4215|4214|4215|4214|4214|4213.5|1269
1622189190000|2021-05-28 08:06:30|4214.5|4214.5|4215|4214.5|4215.5|4214.5|4214.5|4214.5|89
1622189200000|2021-05-28 08:06:40|||||||||140
1622189210000|2021-05-28 08:06:50|||||||||240
1622189220000|2021-05-28 08:07:00|4214.5|4214|4214|4213.5|4214.5|4214|4214|4213.5|1800
1622189230000|2021-05-28 08:07:10|4214.5|4214|4214|4213.5|4214.5|4214|4214|4213.5|1843
1622189240000|2021-05-28 08:07:20|4214.5|4214|4216.5|4216|4217|4216|4214.5|4214|921
1622189250000|2021-05-28 08:07:30|||||||||53
1622189260000|2021-05-28 08:07:40|4217|4216.5|4217|4216|4217|4216.5|4216.5|4216|299
1622189270000|2021-05-28 08:07:50|4216.5||4217||4217||4216.5||0
1622189280000|2021-05-28 08:08:00|4216.5|4215.5|4215.5|4214.5|4217|4216|4215|4214.5|3954
1622189290000|2021-05-28 08:08:10||4215||4215||4215||4215|444
1622189300000|2021-05-28 08:08:20|4215|4214.5|4215.5|4214.5|4215.5|4214.5|4215|4214.5|166
1622189310000|2021-05-28 08:08:30|4215||4215||4215.5||4215||0
1622189320000|2021-05-28 08:08:40|4214.5|4214|4214.5|4213.5|4215|4214|4214|4213.5|2083
1622189330000|2021-05-28 08:08:50|4214||4214||4214||4214||0
1622189340000|2021-05-28 08:09:00||4213||4213||4213||4213|1277
1622189350000|2021-05-28 08:09:10|4214.5|4213.5|4214.5|4213.5|4214.5|4214|4214.5|4213|306
1622189360000|2021-05-28 08:09:20|4214||4214||4214||4214||1
1622189390000|2021-05-28 08:09:50|4213.5|4213|4213.5|4213|4213.5|4213|4213.5|4213|2103
1622189400000|2021-05-28 08:10:00|4213|4212.5|4212.5|4211.5|4213|4212.5|4212|4211.5|3237
1622189410000|2021-05-28 08:10:10|4213|4212|4213|4212.5|4213.5|4213|4212.5|4212|747
1622189420000|2021-05-28 08:10:20|||||||||625
1622189430000|2021-05-28 08:10:30|4212.5|4212|4212|4211|4212.5|4212|4210.5|4210|5061
1622189440000|2021-05-28 08:10:40|4212.5|4211.5|4212.5|4212|4212.5|4212|4212.5|4211.5|132
1622189450000|2021-05-28 08:10:50|4212|4211.5|4212.5|4211.5|4212.5|4211.5|4212|4211.5|246
1622189460000|2021-05-28 08:11:00|4212||4212||4212||4212||0
1622189470000|2021-05-28 08:11:10|4211.5|4211|4211.5|4211|4212|4211.5|4211.5|4211|1648
1622189480000|2021-05-28 08:11:20|4211|4210.5|4211.5|4211|4211.5|4211|4211|4210.5|1132
1622189500000|2021-05-28 08:11:40|||||||||1040
1622189510000|2021-05-28 08:11:50|4211|4210.5|4211.5|4211|4211.5|4211|4211|4210.5|1942
1622189520000|2021-05-28 08:12:00|4212|4211.5|4212|4211.5|4212.5|4212|4212|4211.5|951
1622189530000|2021-05-28 08:12:10|4212.5|4212|4213.5|4212.5|4213.5|4212.5|4212|4211.5|823
1622189540000|2021-05-28 08:12:20||4213||4212.5||4213||4212.5|0
1622189550000|2021-05-28 08:12:30|4214|4213|4214.5|4213.5|4214.5|4213.5|4214|4213|49
1622189560000|2021-05-28 08:12:40|4215|4214|4216.5|4215.5|4216.5|4215.5|4215|4213.5|7446
1622189570000|2021-05-28 08:12:50|4217|4216|4217.5|4216.5|4217.5|4216.5|4217|4216|221
1622189580000|2021-05-28 08:13:00|4217||4217.5||4218||4217||0
1622189590000|2021-05-28 08:13:10|4218|4217|4218|4217|4218|4217.5|4217.5|4217|889
1622189600000|2021-05-28 08:13:20|4217.5||4217.5||4217.5||4217.5||102
1622189610000|2021-05-28 08:13:30|4217|4216.5|4217.5|4217|4217.5|4217|4217|4216.5|2363
1622189620000|2021-05-28 08:13:40|4217|4216.5|4217|4216.5|4217|4216.5|4217|4216.5|1270
1622189630000|2021-05-28 08:13:50|4216.5|4216|4217.5|4217|4217.5|4217|4216.5|4216|2480
1622189640000|2021-05-28 08:14:00|4217|4216.5|4216.5|4216|4217|4216.5|4216.5|4216|1172
1622189650000|2021-05-28 08:14:10|4216|4215.5|4215.5|4215|4216|4215.5|4215|4214.5|2723
1622189660000|2021-05-28 08:14:20|4216|4215.5|4215.5|4215|4216|4215.5|4215.5|4215|522
1622189670000|2021-05-28 08:14:30|4216|4215.5|4216|4215.5|4216|4215.5|4216|4215|600
1622189680000|2021-05-28 08:14:40|4215.5|4215|4216|4215.5|4216|4215.5|4215.5|4215|318
1622189690000|2021-05-28 08:14:50|4215.5|4215|4216|4215|4216|4215.5|4215.5|4215|71
1622189700000|2021-05-28 08:15:00||4215.5||4215.5||4215.5||4215.5|284
1622189710000|2021-05-28 08:15:10|4215.5|4215|4215.5|4215|4215.5|4215.5|4215.5|4215|215
1622189720000|2021-05-28 08:15:20|4216|4215.5|4216.5|4216|4217|4216|4216|4215.5|436
1622189730000|2021-05-28 08:15:30|4217|4216.5|4217|4216.5|4217.5|4217|4217|4216.5|269
1622189740000|2021-05-28 08:15:40|4217.5|4216|4217|4216|4217.5|4216.5|4216.5|4216|1934
1622189750000|2021-05-28 08:15:50|4216.5||4216.5||4216.5||4216.5||0
1622189760000|2021-05-28 08:16:00|4216|4215.5|4216.5|4216|4216.5|4216|4216|4215.5|7167
1622189780000|2021-05-28 08:16:20|||||||||300
1622189790000|2021-05-28 08:16:30|||||||||1
1622189800000|2021-05-28 08:16:40|4217|4216.5|4217|4216.5|4217.5|4216.5|4216.5|4216|566
1622189810000|2021-05-28 08:16:50|4217.5||4217.5||4217.5||4217||70
1622189820000|2021-05-28 08:17:00|4217|4216|4216.5|4216|4217.5|4216.5|4216.5|4216|1829
1622189830000|2021-05-28 08:17:10|||||||||397
1622189850000|2021-05-28 08:17:30|4216|4215.5|4216|4215.5|4216|4215.5|4216|4215.5|1406
1622189860000|2021-05-28 08:17:40|||||||||70
1622189870000|2021-05-28 08:17:50|||||||||82
1622189880000|2021-05-28 08:18:00|||||||||72
1622189890000|2021-05-28 08:18:10|4215.5|4215|4215|4214.5|4215.5|4215|4215|4214.5|2160
1622189900000|2021-05-28 08:18:20|4215.5|4214|4215|4214.5|4215.5|4215|4215|4214|2146
1622189920000|2021-05-28 08:18:40|4214.5|4214|4214|4213.5|4214.5|4214|4214|4213.5|1520
1622189930000|2021-05-28 08:18:50|||||||||132
1622189940000|2021-05-28 08:19:00|4213.5|4213|4213|4212.5|4213.5|4213|4213|4212.5|1821
1622189960000|2021-05-28 08:19:20|||||||||188
1622189970000|2021-05-28 08:19:30|4213.5|4213|4213.5|4213|4213.5|4213|4213.5|4213|113
1622189980000|2021-05-28 08:19:40|4213|4212.5|4211.5|4211|4213|4212.5|4211.5|4211|1315
1622189990000|2021-05-28 08:19:50|4211|4210.5|4210.5|4210|4211.5|4210.5|4210.5|4210|986
1622190000000|2021-05-28 08:20:00|4211|4209.5|4211|4210|4211|4210.5|4211|4209.5|614
1622190010000|2021-05-28 08:20:10|4210.5|4210.5|4211.5|4210.5|4211.5|4211|4210.5|4210.5|121
1622190020000|2021-05-28 08:20:20|4211|4210|4210.5|4210|4211.5|4210|4210.5|4210|764
1622190030000|2021-05-28 08:20:30|4210|4209.5|4210|4209.5|4210.5|4210|4209.5|4209|1361
1622190040000|2021-05-28 08:20:40|||||||||40
1622190050000|2021-05-28 08:20:50|||||||||446
1622190060000|2021-05-28 08:21:00|4209.5|4209|4211|4210.5|4211.5|4211|4209.5|4209|1609
1622190080000|2021-05-28 08:21:20|||||||||70
1622190090000|2021-05-28 08:21:30|||||||||60
1622190100000|2021-05-28 08:21:40|4210.5|4210|4210.5|4210|4210.5|4210|4210.5|4210|1816
1622190120000|2021-05-28 08:22:00|4210|4209.5|4210|4209.5|4210|4209.5|4210|4209.5|701
1622190130000|2021-05-28 08:22:10|4210.5|4210|4211|4210|4211|4210|4210.5|4210|796
1622190140000|2021-05-28 08:22:20|4210.5|4209.5|4211.5|4211|4212|4211|4210.5|4209.5|162
1622190180000|2021-05-28 08:23:00|||||||||34
1622190200000|2021-05-28 08:23:20|4212|4211.5|4212.5|4211.5|4212.5|4211.5|4212|4211.5|290
1622190210000|2021-05-28 08:23:30|4212|4211|4212|4211.5|4212.5|4212|4211.5|4211|2354
1622190220000|2021-05-28 08:23:40|||||||||300
1622190230000|2021-05-28 08:23:50|4212.5|4212|4212.5|4212|4212.5|4212|4212.5|4212|189
1622190250000|2021-05-28 08:24:10|4213|4212.5|4213|4212.5|4213|4212.5|4213|4212.5|307
1622190270000|2021-05-28 08:24:30|4213.5|4212|4214|4213|4214.5|4214|4212.5|4212|7551
1622190300000|2021-05-28 08:25:00|4213.5||4213.5||4213.5||4213.5||187
1622190310000|2021-05-28 08:25:10|||||||||696
1622190320000|2021-05-28 08:25:20|4214|4213.5|4214|4213.5|4214|4213.5|4214|4213.5|355
1622190330000|2021-05-28 08:25:30|4213.5|4213|4214|4213.5|4214|4213.5|4213.5|4213|559
1622190340000|2021-05-28 08:25:40|4214.5|4214|4214.5|4214|4215|4214|4214.5|4214|305
1622190350000|2021-05-28 08:25:50|4215|4214.5|4215|4214.5|4215|4214.5|4215|4214.5|334
1622190360000|2021-05-28 08:26:00|4215.5|4215|4215.5|4215|4216|4215|4215.5|4215|95
1622190370000|2021-05-28 08:26:10|4216|4215.5|4216.5|4216|4217|4216|4216|4215.5|184
1622190390000|2021-05-28 08:26:30|||||||||60
1622190420000|2021-05-28 08:27:00|4216|4215.5|4217|4216.5|4217.5|4216.5|4216|4215.5|2897
1622190430000|2021-05-28 08:27:10|4216.5|4216|4216.5|4216|4216.5|4216|4216.5|4216|0
1622190440000|2021-05-28 08:27:20|4217|4216.5|4217.5|4216.5|4217.5|4216.5|4217|4216.5|61
1622190450000|2021-05-28 08:27:30|4217|4217|4217.5|4217|4217.5|4217|4217|4217|437
1622190460000|2021-05-28 08:27:40|4217|4216.5|4217.5|4217|4217.5|4217|4217|4216.5|3148
1622190480000|2021-05-28 08:28:00|4218|4217.5|4217.5|4217|4218|4217.5|4217.5|4217|1260
1622190490000|2021-05-28 08:28:10|||||||||1
1622190500000|2021-05-28 08:28:20|4217|4216.5|4217|4216|4217|4216.5|4216.5|4216|3066
1622190510000|2021-05-28 08:28:30|4217.5|4216.5|4216|4215.5|4217.5|4217|4216|4215.5|1835
1622190520000|2021-05-28 08:28:40|4216.5|4216|4216.5|4216|4217|4216|4216.5|4216|24
1622190530000|2021-05-28 08:28:50|4217|4216.5|4217.5|4216.5|4217.5|4216.5|4217|4216.5|288
1622190540000|2021-05-28 08:29:00|4217|4216|4216|4215.5|4217|4216|4216|4215.5|2567
1622190550000|2021-05-28 08:29:10|4215.5|4215|4215.5|4215|4215.5|4215|4215.5|4215|792
1622190560000|2021-05-28 08:29:20|4216|4215.5|4216.5|4215.5|4216.5|4215.5|4216|4215.5|230
1622190570000|2021-05-28 08:29:30|4216||4216||4216.5||4216||0
1622190580000|2021-05-28 08:29:40|4216.5||4216.5||4216.5||4216||0
1622190590000|2021-05-28 08:29:50||4216||4216||4216||4216|0
1622190600000|2021-05-28 08:30:00|4216|4215.5|4217|4216.5|4217.5|4216.5|4216|4215.5|2208
1622190610000|2021-05-28 08:30:10|4217.5|4217|4217.5|4216.5|4217.5|4217|4217|4216.5|603
1622190620000|2021-05-28 08:30:20|4217|4217|4217|4216.5|4217.5|4217|4217|4216.5|553
1622190630000|2021-05-28 08:30:30|||||||||2473
1622190640000|2021-05-28 08:30:40|4217.5|4217|4218|4217.5|4218.5|4217.5|4217.5|4216.5|1994
1622190650000|2021-05-28 08:30:50|4217.5|4217|4217.5|4217|4217.5|4217|4217.5|4217|1558
1622190660000|2021-05-28 08:31:00|4218|4217.5|4217.5|4217|4218|4217.5|4217.5|4217|662
1622190670000|2021-05-28 08:31:10|4217|4216.5|4217.5|4216.5|4217.5|4216.5|4216.5|4216|2287
1622190680000|2021-05-28 08:31:20|4218|4217|4218|4217.5|4218.5|4217.5|4217.5|4217|81
1622190690000|2021-05-28 08:31:30||4217||4217.5||4217.5||4217|475
1622190700000|2021-05-28 08:31:40|4218.5|4218|4218.5|4218|4218.5|4218|4218.5|4218|644
1622190710000|2021-05-28 08:31:50|4218|4217.5|4217.5|4217|4218|4217.5|4217.5|4217|2478
1622190720000|2021-05-28 08:32:00|||||||||100
1622190730000|2021-05-28 08:32:10|4217|4216.5|4216.5|4216|4217|4216.5|4216.5|4216|1954
1622190740000|2021-05-28 08:32:20|4216|4215.5|4216|4215.5|4216|4215.5|4216|4215.5|1581
1622190750000|2021-05-28 08:32:30|4215.5|4215|4216|4215|4216|4215|4215.5|4215|573
1622190770000|2021-05-28 08:32:50|4215.5||4216||4216||4215.5||0
1622190780000|2021-05-28 08:33:00|4215.5|4214.5|4214.5|4214|4215.5|4214.5|4214.5|4214|1427
1622190790000|2021-05-28 08:33:10|4215|4214.5|4214.5|4214|4215|4214.5|4214.5|4214|2309
1622190800000|2021-05-28 08:33:20|4214|4213.5|4214|4213.5|4214|4213.5|4214|4213.5|1271
1622190810000|2021-05-28 08:33:30|4213.5|4213|4213.5|4213|4213.5|4213|4213.5|4212.5|379
1622190820000|2021-05-28 08:33:40|4213|4212.5|4213|4212.5|4213.5|4212.5|4213|4212.5|375
1622190830000|2021-05-28 08:33:50|4213.5|4213|4214|4213|4214.5|4213.5|4213.5|4213|1454
1622190840000|2021-05-28 08:34:00|4213.5|4212.5|4212.5|4212|4213.5|4212.5|4212.5|4211.5|1441
1622190870000|2021-05-28 08:34:30|4213|4212.5|4214|4213.5|4214|4213.5|4213|4212.5|1035
1622190880000|2021-05-28 08:34:40|4213.5|4213|4213.5|4213|4213.5|4213|4213.5|4213|470
1622190890000|2021-05-28 08:34:50|||||||||36
1622190900000|2021-05-28 08:35:00|4214|4213.5|4214|4213.5|4214|4213.5|4214|4213|82
1622190930000|2021-05-28 08:35:30|4214.5|4214|4215|4214|4215|4214|4214.5|4214|2243
1622190950000|2021-05-28 08:35:50|4215.5|4214.5|4216|4215|4216|4215.5|4215.5|4214|2379
1622190960000|2021-05-28 08:36:00|4215.5|4215.5|4216|4215|4216|4215.5|4215.5|4215|616
1622190970000|2021-05-28 08:36:10|4215.5|4214.5|4215.5|4215|4216|4215|4215|4214.5|4462
1622190980000|2021-05-28 08:36:20||4214.5||4214.5||4214.5||4214.5|0
1622190990000|2021-05-28 08:36:30|4215||4215||4215||4215||54
1622191030000|2021-05-28 08:37:10|4215.5|4215|4215.5|4215|4215.5|4215|4215.5|4215|99
1622191040000|2021-05-28 08:37:20|4216|4215.5|4217|4216|4217.5|4216|4216|4215.5|473
1622191050000|2021-05-28 08:37:30|4216.5|4216.5|4217.5|4216.5|4217.5|4217|4216.5|4216|2758
1622191060000|2021-05-28 08:37:40|4217|4216|4215.5|4215|4217|4216|4215|4214.5|6568
1622191070000|2021-05-28 08:37:50|4215|4214.5|4215|4214.5|4215.5|4215|4215|4214.5|285
1622191080000|2021-05-28 08:38:00|4215.5|4215|4215.5|4215|4215.5|4215|4215.5|4215|486
1622191090000|2021-05-28 08:38:10|4216|4215.5|4215.5|4215|4216|4215.5|4215.5|4215|718
1622191100000|2021-05-28 08:38:20|4215|4214.5|4215|4214.5|4215.5|4214.5|4215|4214.5|971
1622191110000|2021-05-28 08:38:30|4214|4214|4213|4212.5|4214|4214|4213|4212|3869
1622191120000|2021-05-28 08:38:40|4213.5||4213||4213.5||4213||0
1622191130000|2021-05-28 08:38:50|||||||||5
1622191140000|2021-05-28 08:39:00|4212.5|4212|4213.5|4213|4214|4213.5|4212.5|4212|1111
1622191150000|2021-05-28 08:39:10|||||||||103
1622191160000|2021-05-28 08:39:20|4214|4213.5|4214.5|4213.5|4214.5|4213.5|4214|4213.5|196
1622191170000|2021-05-28 08:39:30|4214||4214||4214||4214||0
1622191180000|2021-05-28 08:39:40|4213.5|4213|4214|4213.5|4214|4213.5|4213.5|4213|2138
1622191200000|2021-05-28 08:40:00|4213.5|4213|4213.5|4213|4213.5|4213|4213.5|4213|1316
1622191210000|2021-05-28 08:40:10|4214|4213.5|4213.5|4213|4214|4213.5|4213.5|4213|477
1622191230000|2021-05-28 08:40:30|4213|4212.5|4212|4211.5|4213|4212.5|4212|4211.5|2897
1622191240000|2021-05-28 08:40:40|4212.5|4212|4213|4212.5|4213|4212.5|4212.5|4212|235
1622191250000|2021-05-28 08:40:50|4213.5|4213|4213.5|4213|4214|4213.5|4213.5|4213|182
1622191260000|2021-05-28 08:41:00|4214|4213.5|4213|4212.5|4214|4213.5|4213|4212.5|1836
1622191270000|2021-05-28 08:41:10|4212.5|4212|4211.5|4211|4212.5|4212|4211|4210.5|2343
1622191280000|2021-05-28 08:41:20|4211|4210.5|4211.5|4210.5|4211.5|4210.5|4211|4210.5|696
1622191290000|2021-05-28 08:41:30|4212|4211|4211.5|4211|4212|4211.5|4211.5|4211|389
1622191300000|2021-05-28 08:41:40|4212|4211.5|4212.5|4212|4212.5|4212|4212|4211.5|524
1622191310000|2021-05-28 08:41:50|4212|4211.5|4211.5|4211|4212|4211.5|4211.5|4211|1891
1622191320000|2021-05-28 08:42:00|4212|4211.5|4213|4212.5|4213|4212.5|4212|4211.5|543
1622191330000|2021-05-28 08:42:10|4212.5|4212|4212.5|4212|4213|4212.5|4212.5|4212|1066
1622191350000|2021-05-28 08:42:30|4212|4211.5|4211.5|4211|4212|4211.5|4211.5|4211|797
1622191360000|2021-05-28 08:42:40|4211|4210.5|4212|4211|4212.5|4211.5|4211|4210.5|1099
1622191370000|2021-05-28 08:42:50|4211.5|4211.5|4211|4210.5|4212|4211.5|4211|4210.5|1517
1622191380000|2021-05-28 08:43:00|||||||||547
1622191400000|2021-05-28 08:43:20|4211.5|4211|4212|4211|4212|4211|4211.5|4211|302
1622191440000|2021-05-28 08:44:00|4211.5||4212||4212||4211.5||39
1622191450000|2021-05-28 08:44:10|4211.5||4211.5||4211.5||4211.5||0
1622191460000|2021-05-28 08:44:20|4212|4211.5|4211.5|4211|4212|4211.5|4211.5|4211|598
1622191470000|2021-05-28 08:44:30|4212||4212||4212||4212||44
1622191480000|2021-05-28 08:44:40||4211.5||4211.5||4211.5||4211.5|35
1622191490000|2021-05-28 08:44:50|4211.5|4211|4211.5|4211|4212|4211|4211.5|4211|1044
1622191500000|2021-05-28 08:45:00|4212|4211.5|4212|4211|4212|4211.5|4211.5|4211|1053
1622191510000|2021-05-28 08:45:10|4211.5|4210.5|4211.5|4210.5|4212|4210.5|4210.5|4210|2374
1622191520000|2021-05-28 08:45:20|4211|4210|4210.5|4210|4211|4210|4210.5|4209.5|2016
1622191530000|2021-05-28 08:45:30|4211|4210.5|4211|4210|4211.5|4211|4211|4210|524
1622191540000|2021-05-28 08:45:40|4210.5||4211||4211||4210.5||23
1622191550000|2021-05-28 08:45:50|||||||||13
1622191560000|2021-05-28 08:46:00|4211.5|4210.5|4211|4210.5|4211.5|4211|4211|4210.5|1082
1622191570000|2021-05-28 08:46:10|4211.5|4211|4211.5|4211|4211.5|4211|4211.5|4211|173
1622191580000|2021-05-28 08:46:20|||||||||1
1622191590000|2021-05-28 08:46:30|4212|4211.5|4212|4211.5|4212|4211.5|4212|4211.5|642
1622191610000|2021-05-28 08:46:50|4212.5|4212|4212.5|4212|4213|4212|4212.5|4212|803
1622191620000|2021-05-28 08:47:00|||||||||884
1622191630000|2021-05-28 08:47:10|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|408
1622191640000|2021-05-28 08:47:20|4213|4212.5|4213.5|4212.5|4213.5|4213|4212.5|4212|4341
1622191650000|2021-05-28 08:47:30|4214|4213|4214.5|4214|4214.5|4214|4214|4212.5|1671
1622191660000|2021-05-28 08:47:40|4215|4214.5|4215|4214.5|4215|4214.5|4214.5|4214.5|533
1622191670000|2021-05-28 08:47:50|||||||||104
1622191680000|2021-05-28 08:48:00|||||||||89
1622191690000|2021-05-28 08:48:10|4214.5|4214|4215|4214|4215|4214.5|4214.5|4214|2791
1622191700000|2021-05-28 08:48:20|4214.5||4214.5||4214.5||4214.5||79
1622191710000|2021-05-28 08:48:30|4215|4214.5|4215|4214.5|4215|4214.5|4215|4214.5|414
1622191720000|2021-05-28 08:48:40|4215.5|4215|4216.5|4216|4216.5|4216|4215.5|4215|1959
1622191740000|2021-05-28 08:49:00|4217|4216.5|4217|4216.5|4217|4216.5|4217|4216.5|267
1622191750000|2021-05-28 08:49:10|4217.5|4217|4218|4217.5|4218|4217.5|4217.5|4217|244
1622191760000|2021-05-28 08:49:20|4218.5|4218|4219|4218.5|4219|4218.5|4218.5|4218|742
1622191770000|2021-05-28 08:49:30|4218.5|4218|4218.5|4218|4218.5|4218|4217.5|4217|10143
1622191780000|2021-05-28 08:49:40|4219|4217.5|4219|4218|4219|4218|4218|4217.5|1204
1622191790000|2021-05-28 08:49:50|4219.5|4218.5|4219|4218.5|4220.5|4220|4218.5|4218|9369
1622191800000|2021-05-28 08:50:00|4218.5|4218|4219|4218|4219|4218|4218.5|4218|1961
1622191810000|2021-05-28 08:50:10|4219.5|4218.5|4220|4219.5|4220.5|4219.5|4219.5|4218.5|553
1622191820000|2021-05-28 08:50:20|4220.5|4220|4219.5|4218.5|4220.5|4220|4219|4218.5|11502
1622191830000|2021-05-28 08:50:30|4219|4219|4219|4218.5|4219|4219|4219|4218|3628
1622191840000|2021-05-28 08:50:40|4218.5|4218|4219|4218.5|4219|4218.5|4218.5|4218|4147
1622191850000|2021-05-28 08:50:50|4218.5|4218|4218.5|4217.5|4219|4218|4217.5|4217|4879
1622191860000|2021-05-28 08:51:00|4218|4217|4218|4217|4218.5|4217.5|4217.5|4217|297
1622191870000|2021-05-28 08:51:10|4218.5|4217.5|4219|4218.5|4219|4218.5|4218.5|4217.5|304
1622191880000|2021-05-28 08:51:20|4219.5|4219|4220|4219|4220|4219|4219.5|4219|50
1622191890000|2021-05-28 08:51:30|4220.5|4219.5|4220.5|4220|4220.5|4220|4220|4219.5|1544
1622191900000|2021-05-28 08:51:40|4220|4219.5|4220|4219.5|4220|4219.5|4220|4219.5|157
1622191910000|2021-05-28 08:51:50|4220.5||4220||4220.5||4220||212
1622191920000|2021-05-28 08:52:00|4220.5|4220|4220.5|4219.5|4220.5|4220|4220|4219.5|823
1622191930000|2021-05-28 08:52:10|4221|4220|4221|4220.5|4221.5|4220.5|4221|4220|1571
1622191940000|2021-05-28 08:52:20|4220.5|4220|4221|4220|4221|4220.5|4220.5|4220|3080
1622191950000|2021-05-28 08:52:30|4221.5|4220.5|4221.5|4220.5|4222|4220.5|4221.5|4220.5|540
1622191960000|2021-05-28 08:52:40|4221|4221|4221|4220.5|4221.5|4221|4221|4220.5|4778
1622191970000|2021-05-28 08:52:50|4220.5|4220|4221|4220.5|4221.5|4220.5|4220|4219.5|12032
1622191980000|2021-05-28 08:53:00|4221.5|4220|4220|4219.5|4221.5|4220.5|4220|4219.5|12022
1622191990000|2021-05-28 08:53:10|4219.5|4219|4219.5|4219|4220|4219|4219|4218.5|5312
1622192000000|2021-05-28 08:53:20|4219|4218.5|4220|4219.5|4220|4219.5|4219|4218.5|1825
1622192010000|2021-05-28 08:53:30|4220.5|4220|4220.5|4219.5|4220.5|4220|4220|4219.5|1459
1622192020000|2021-05-28 08:53:40|4220||4220||4220.5||4220||23
1622192030000|2021-05-28 08:53:50|4219.5|4219|4219|4218.5|4219.5|4219|4219|4218.5|3538
1622192040000|2021-05-28 08:54:00|4218.5|4218|4217.5|4217|4218.5|4218|4217|4216.5|2709
1622192050000|2021-05-28 08:54:10|||||||||12
1622192090000|2021-05-28 08:54:50|4218|4217.5|4217.5|4217|4219|4218.5|4217.5|4217|1813
1622192100000|2021-05-28 08:55:00|4218||4217.5||4218||4217.5||0
1622192110000|2021-05-28 08:55:10|4217|4216.5|4217|4216.5|4217|4216.5|4217|4216.5|1227
1622192120000|2021-05-28 08:55:20|4217.5|4217|4217.5|4217|4217.5|4217|4217.5|4217|128
1622192130000|2021-05-28 08:55:30|||||||||100
1622192140000|2021-05-28 08:55:40|||||||||2
1622192150000|2021-05-28 08:55:50|4217|4216.5|4217|4216.5|4217|4216.5|4217|4216.5|649
1622192160000|2021-05-28 08:56:00|||||||||260
1622192170000|2021-05-28 08:56:10|4217.5|4217|4217.5|4217|4217.5|4217|4217.5|4217|290
1622192180000|2021-05-28 08:56:20||4216.5||4216.5||4216.5||4216.5|329
1622192190000|2021-05-28 08:56:30||4217||4217||4217||4217|0
1622192200000|2021-05-28 08:56:40|4218|4217.5|4218.5|4217.5|4218.5|4217.5|4218|4217|587
1622192220000|2021-05-28 08:57:00|4218|4217|4218|4217|4218|4217|4217.5|4217|2721
1622192230000|2021-05-28 08:57:10|4217.5||4217.5||4218||4217.5||135
1622192240000|2021-05-28 08:57:20|4218|4217.5|4218|4217|4218|4217.5|4218|4217|260
1622192250000|2021-05-28 08:57:30|4217.5|4217.5|4217|4216.5|4218|4217.5|4217|4216.5|1059
1622192260000|2021-05-28 08:57:40|||||||||22
1622192270000|2021-05-28 08:57:50|4216.5|4216|4217|4216|4217|4216|4216.5|4216|1006
1622192280000|2021-05-28 08:58:00|4216.5|4215.5|4216|4215.5|4216.5|4215.5|4216|4215.5|1279
1622192290000|2021-05-28 08:58:10|||||||||50
1622192300000|2021-05-28 08:58:20|4216.5|4216|4216|4215.5|4216.5|4216|4216|4215.5|466
1622192320000|2021-05-28 08:58:40|4216.5||4216.5||4216.5||4216.5||97
1622192340000|2021-05-28 08:59:00|||||||||29
1622192350000|2021-05-28 08:59:10|4216||4216||4216||4216||145
1622192360000|2021-05-28 08:59:20|4215.5|4215|4215.5|4215|4215.5|4215|4215.5|4215|1140
1622192370000|2021-05-28 08:59:30|4215|4214.5|4215.5|4214.5|4215.5|4214.5|4215|4214.5|1044
1622192380000|2021-05-28 08:59:40|4215||4215||4215||4215||119
1622192390000|2021-05-28 08:59:50|4215.5|4215|4215.5|4215|4215.5|4215|4215.5|4215|114
1622192410000|2021-05-28 09:00:10|||||||||100
1622192430000|2021-05-28 09:00:30|4216|4215.5|4216|4215.5|4216|4215.5|4216|4215.5|366
1622192440000|2021-05-28 09:00:40|||||||||59
1622192450000|2021-05-28 09:00:50|||||||||100
1622192460000|2021-05-28 09:01:00|4216.5|4216|4216.5|4215.5|4217|4216|4216.5|4215.5|486
1622192470000|2021-05-28 09:01:10|||||||||1
1622192510000|2021-05-28 09:01:50|||||||||141
1622192520000|2021-05-28 09:02:00||4216||4216||4216||4216|49
1622192530000|2021-05-28 09:02:10|4216|4215.5|4216|4215.5|4216|4215.5|4216|4215.5|641
1622192540000|2021-05-28 09:02:20|4216.5|4216|4216|4215.5|4216.5|4216|4216|4215.5|115
1622192550000|2021-05-28 09:02:30|4215.5|4215|4216|4215.5|4216|4215.5|4215.5|4215|3498
1622192560000|2021-05-28 09:02:40|4215.5|4215|4217|4216|4217|4216.5|4215.5|4215|5064
1622192570000|2021-05-28 09:02:50||4216.5||4216.5||4216.5||4216.5|0
1622192580000|2021-05-28 09:03:00|||||||||100
1622192590000|2021-05-28 09:03:10|||||||||11
1622192600000|2021-05-28 09:03:20|||||||||142
1622192620000|2021-05-28 09:03:40|||||||||35
1622192630000|2021-05-28 09:03:50|4217.5|4217|4217|4216.5|4217.5|4217|4217|4216.5|720
1622192640000|2021-05-28 09:04:00|4217.5||4217||4217.5||4217||75
1622192650000|2021-05-28 09:04:10|||||||||23
1622192660000|2021-05-28 09:04:20|4216.5|4216|4217|4216.5|4217|4216.5|4216.5|4216|1599
1622192670000|2021-05-28 09:04:30|||||||||200
1622192680000|2021-05-28 09:04:40|4216.5|4216|4217|4216|4217|4216|4216.5|4216|1009
1622192690000|2021-05-28 09:04:50|4217.5|4216.5|4217|4216.5|4217.5|4217|4217|4216.5|508
1622192700000|2021-05-28 09:05:00|4216.5|4216|4215.5|4215|4216.5|4216|4215.5|4215|1787
1622192710000|2021-05-28 09:05:10|4215|4214.5|4214.5|4214|4215|4214.5|4214.5|4214|101
1622192720000|2021-05-28 09:05:20|4214|4213.5|4213.5|4213|4214|4213.5|4213.5|4212.5|338
1622192730000|2021-05-28 09:05:30|4214|4213.5|4214.5|4213.5|4214.5|4213.5|4214|4213.5|611
1622192740000|2021-05-28 09:05:40|4214||4214||4214||4214||114
1622192760000|2021-05-28 09:06:00|4213.5|4213|4213|4212|4213.5|4213|4212.5|4211.5|4923
1622192770000|2021-05-28 09:06:10|4212.5||4212.5||4212.5||4212.5||17
1622192790000|2021-05-28 09:06:30|4212|4211.5|4212.5|4211.5|4212.5|4212|4212|4211.5|1119
1622192800000|2021-05-28 09:06:40|4212||4212||4212||4212||0
1622192810000|2021-05-28 09:06:50|4212.5|4212|4212.5|4212|4212.5|4212|4212.5|4212|355
1622192820000|2021-05-28 09:07:00|4212|4211.5|4212.5|4211.5|4212.5|4211.5|4212|4211.5|252
1622192830000|2021-05-28 09:07:10|4212|4211|4210.5|4210|4212|4211|4210.5|4210|19996
1622192840000|2021-05-28 09:07:20|4210|4209.5|4211|4210.5|4211.5|4210.5|4210|4209.5|1628
1622192850000|2021-05-28 09:07:30|4211.5|4211|4212.5|4212|4213|4212|4211.5|4211|380
1622192860000|2021-05-28 09:07:40|4213|4212.5|4212.5|4212|4213.5|4212.5|4212.5|4212|363
1622192870000|2021-05-28 09:07:50|4212|4211.5|4212|4211.5|4212|4211.5|4212|4211.5|3
1622192880000|2021-05-28 09:08:00|4212.5|4212|4212.5|4212|4212.5|4212|4212.5|4212|196
1622192890000|2021-05-28 09:08:10|||||||||495
1622192910000|2021-05-28 09:08:30|4212|4211.5|4212|4211.5|4212|4211.5|4212|4211.5|653
1622192920000|2021-05-28 09:08:40|4211.5|4211|4211.5|4211|4211.5|4211|4211.5|4211|537
1622192930000|2021-05-28 09:08:50|4211|4210.5|4211|4210.5|4211|4210.5|4211|4210.5|417
1622192950000|2021-05-28 09:09:10|4211.5|4211|4212|4211|4212|4211|4211.5|4211|186
1622192960000|2021-05-28 09:09:20|4211.5|4210.5|4211.5|4211|4211.5|4211|4211.5|4210.5|100
1622192980000|2021-05-28 09:09:40|4211|4210.5|4211|4210.5|4211|4210.5|4210.5|4210|960
1622192990000|2021-05-28 09:09:50|||||||||85
1622193030000|2021-05-28 09:10:30|4210.5|4210|4210.5|4210|4210.5|4210|4210.5|4210|1243
1622193040000|2021-05-28 09:10:40|4211|4210.5|4212|4211.5|4212|4211.5|4211|4210.5|573
1622193050000|2021-05-28 09:10:50|4211.5|4211|4212|4211|4212|4211|4211.5|4211|571
1622193060000|2021-05-28 09:11:00|||||||||243
1622193070000|2021-05-28 09:11:10||4211.5||4211.5||4211.5||4211.5|0
1622193090000|2021-05-28 09:11:30|4212.5|4212|4212.5|4212|4212.5|4212|4212.5|4212|515
1622193100000|2021-05-28 09:11:40|4213|4212.5|4213.5|4213|4214.5|4213.5|4213|4212.5|1874
1622193110000|2021-05-28 09:11:50|4213|4212.5|4213|4212.5|4213|4212.5|4213|4212.5|1824
1622193120000|2021-05-28 09:12:00|4213.5|4213|4213.5|4213|4213.5|4213|4213.5|4213|133
1622193130000|2021-05-28 09:12:10|||||||||35
1622193150000|2021-05-28 09:12:30|4213|4212.5|4213|4212.5|4213|4212.5|4213|4212.5|950
1622193160000|2021-05-28 09:12:40|||||||||242
1622193170000|2021-05-28 09:12:50|||||||||159
1622193180000|2021-05-28 09:13:00|4212.5|4212|4213|4212.5|4213|4212.5|4212.5|4212|2501
1622193190000|2021-05-28 09:13:10|||||||||185
1622193200000|2021-05-28 09:13:20|4212.5|4212|4212.5|4212|4212.5|4212|4212.5|4212|1049
1622193210000|2021-05-28 09:13:30|4213|4212.5|4214.5|4214|4215|4214|4213|4212.5|1081
1622193220000|2021-05-28 09:13:40|4215|4214.5|4215.5|4215|4215.5|4215|4215|4214.5|127
1622193230000|2021-05-28 09:13:50|||||||||706
1622193240000|2021-05-28 09:14:00|4216|4215.5|4216|4215.5|4216|4215.5|4216|4215.5|147
1622193250000|2021-05-28 09:14:10|4215.5|4215|4215.5|4215|4215.5|4215|4215.5|4215|1396
1622193270000|2021-05-28 09:14:30|4216|4215.5|4215.5|4215|4216|4215.5|4215.5|4215|295
1622193280000|2021-05-28 09:14:40|4215|4214.5|4215.5|4214.5|4215.5|4214.5|4215|4214.5|2220
1622193290000|2021-05-28 09:14:50|4216|4215|4216|4215|4216|4215|4216|4215|196
1622193300000|2021-05-28 09:15:00|4215.5|4215.5|4215.5|4215|4216|4215.5|4215.5|4215|655
1622193310000|2021-05-28 09:15:10|4215|4214.5|4215.5|4214.5|4215.5|4214.5|4215|4214.5|878
1622193330000|2021-05-28 09:15:30|4215|4214|4215|4214.5|4215|4214.5|4214.5|4214|1470
1622193350000|2021-05-28 09:15:50|4215.5|4215|4216|4215|4216|4215.5|4215.5|4215|465
1622193360000|2021-05-28 09:16:00|4216.5|4215.5|4216|4215.5|4216.5|4216|4216|4215.5|49
1622193370000|2021-05-28 09:16:10|4216.5|4216|4216.5|4216|4216.5|4216|4216.5|4216|109
1622193410000|2021-05-28 09:16:50|4217|4216.5|4217|4216.5|4217|4216.5|4217|4216.5|615
1622193420000|2021-05-28 09:17:00|4217.5|4217|4219|4218|4219|4218|4217.5|4217|186
1622193430000|2021-05-28 09:17:10|4218.5|4218.5|4219|4218.5|4219|4218.5|4218.5|4218.5|0
1622193440000|2021-05-28 09:17:20|4218.5|4218|4218.5|4218|4218.5|4218|4218.5|4218|1821
1622193450000|2021-05-28 09:17:30|4218|4217.5|4218.5|4218|4219|4218.5|4218|4217.5|2298
1622193460000|2021-05-28 09:17:40|||||||||172
1622193470000|2021-05-28 09:17:50|4218|4217.5|4218.5|4217.5|4218.5|4218|4218|4217.5|1312
1622193480000|2021-05-28 09:18:00|4219|4218|4218.5|4218|4219|4218.5|4218.5|4218|270
1622193490000|2021-05-28 09:18:10|4218|4217.5|4218|4217.5|4218.5|4218|4218|4217.5|2707
1622193500000|2021-05-28 09:18:20|||||||||474
1622193510000|2021-05-28 09:18:30|4217.5|4217|4216.5|4216|4217.5|4217|4216.5|4216|2634
1622193520000|2021-05-28 09:18:40|4216|4215.5|4216.5|4215.5|4217|4216.5|4216|4215.5|2047
1622193530000|2021-05-28 09:18:50|4217|4216|4216.5|4216|4217|4216.5|4216.5|4216|1231
1622193540000|2021-05-28 09:19:00|4216|4215.5|4216|4215.5|4216|4215.5|4216|4215.5|570
1622193550000|2021-05-28 09:19:10|4215.5|4215|4216|4215.5|4216|4215.5|4215.5|4215|862
1622193560000|2021-05-28 09:19:20|4216.5|4215|4216.5|4216|4216.5|4216|4216|4215|294
1622193570000|2021-05-28 09:19:30|4217|4216.5|4217|4216.5|4217|4216.5|4217|4216.5|76
1622193580000|2021-05-28 09:19:40|4217.5|4217|4217.5|4217|4217.5|4217|4217.5|4217|511
1622193600000|2021-05-28 09:20:00|4218|4217.5|4217.5|4217|4218|4217.5|4217.5|4217|804
1622193610000|2021-05-28 09:20:10|4217|4216.5|4216.5|4216|4217.5|4217|4216.5|4216|3864
1622193620000|2021-05-28 09:20:20|4217|4216.5|4216.5|4216|4217|4216.5|4216.5|4216|164
1622193630000|2021-05-28 09:20:30|4217|4216.5|4217|4216.5|4217|4216.5|4217|4216.5|126
1622193650000|2021-05-28 09:20:50|4217.5|4217|4217.5|4217|4217.5|4217|4217.5|4217|672
1622193660000|2021-05-28 09:21:00|4218|4217.5|4218|4217.5|4218.5|4217.5|4218|4217.5|1139
1622193670000|2021-05-28 09:21:10|4218.5|4218|4218.5|4218|4218.5|4218|4218.5|4218|35
1622193680000|2021-05-28 09:21:20|4219|4218.5|4219|4218.5|4219|4218.5|4219|4218.5|52
1622193700000|2021-05-28 09:21:40|||||||||1
1622193720000|2021-05-28 09:22:00|||||||||222
1622193730000|2021-05-28 09:22:10|||||||||151
1622193740000|2021-05-28 09:22:20|4218.5|4218|4218.5|4218|4218.5|4218|4218.5|4218|2886
1622193750000|2021-05-28 09:22:30|4219|4218.5|4219|4218.5|4219|4218.5|4219|4218.5|1132
1622193760000|2021-05-28 09:22:40|4218.5|4218|4218.5|4218|4219|4218|4218|4217.5|2796
1622193770000|2021-05-28 09:22:50|4219|4218.5|4219|4218.5|4219|4218.5|4219|4218.5|228
1622193790000|2021-05-28 09:23:10|4218.5|4218|4219|4218|4219|4218|4218|4217.5|2888
1622193800000|2021-05-28 09:23:20|4218.5||4218.5||4218.5||4218.5||20
1622193810000|2021-05-28 09:23:30|||||||||134
1622193830000|2021-05-28 09:23:50|4218|4217.5|4218|4217.5|4218|4217.5|4217.5|4217|2899
1622193850000|2021-05-28 09:24:10|||||||||145
1622193860000|2021-05-28 09:24:20|||||||||300
1622193880000|2021-05-28 09:24:40|4218.5|4218|4218.5|4218|4218.5|4218|4218.5|4217.5|680
1622193900000|2021-05-28 09:25:00|||||||||197
1622193910000|2021-05-28 09:25:10|||||||||10
1622193920000|2021-05-28 09:25:20|4219|4218.5|4220|4219|4220|4219.5|4219|4218.5|568
1622193930000|2021-05-28 09:25:30|4220.5|4219.5|4220.5|4220|4220.5|4220|4219.5|4219|1976
1622193940000|2021-05-28 09:25:40|4221|4220.5|4221|4220|4221|4220.5|4221|4220|173
1622193950000|2021-05-28 09:25:50|4221.5|4220.5|4221.5|4220.5|4221.5|4220.5|4221|4220.5|0
1622193960000|2021-05-28 09:26:00|4222|4221|4222|4221.5|4222|4221.5|4222|4221|51
1622193970000|2021-05-28 09:26:10|4221.5|4221|4222|4221.5|4222|4221.5|4221.5|4221|1080
1622193980000|2021-05-28 09:26:20|4222.5|4222|4222.5|4222|4222.5|4222|4222.5|4222|65
1622193990000|2021-05-28 09:26:30|||||||||24
1622194000000|2021-05-28 09:26:40|4223|4222.5|4223.5|4222.5|4223.5|4222.5|4223|4222.5|111
1622194010000|2021-05-28 09:26:50||4223||4223||4223||4223|0
1622194020000|2021-05-28 09:27:00|4224|4223.5|4223.5|4223|4224.5|4223.5|4223.5|4223|1634
1622194030000|2021-05-28 09:27:10|4224|4223.5|4224.5|4224|4225|4224|4224|4223.5|1061
1622194040000|2021-05-28 09:27:20|4225|4224.5|4225|4224.5|4225.5|4224.5|4224.5|4224|409
1622194070000|2021-05-28 09:27:50|4224.5|4224|4225|4224.5|4225|4224.5|4224.5|4224|2126
1622194080000|2021-05-28 09:28:00|4224.5|4224|4224|4223.5|4225|4224.5|4224|4223|3150
1622194090000|2021-05-28 09:28:10|4223.5|4223|4222.5|4222|4224|4223|4222.5|4222|1016
1622194100000|2021-05-28 09:28:20|4222|4221.5|4222.5|4221.5|4222.5|4221.5|4222|4221.5|50
1622194110000|2021-05-28 09:28:30|4222|4221|4222|4221.5|4222.5|4222|4222|4221|1086
1622194120000|2021-05-28 09:28:40|4221.5|4221|4221.5|4221|4221.5|4221|4221.5|4221|191
1622194130000|2021-05-28 09:28:50|4222|4221.5|4222.5|4221.5|4223|4221.5|4222|4221.5|139
1622194140000|2021-05-28 09:29:00|4223|4222|4223|4222.5|4223|4222.5|4223|4222|254
1622194150000|2021-05-28 09:29:10|4222.5|4222|4222|4221.5|4222.5|4222|4222|4221.5|1223
1622194160000|2021-05-28 09:29:20|4221.5|4221|4221.5|4221|4221.5|4221|4221.5|4221|645
1622194180000|2021-05-28 09:29:40|4222|4221.5|4221.5|4221|4222|4221.5|4221.5|4221|352
1622194190000|2021-05-28 09:29:50|4222|4221.5|4222|4221.5|4222|4221.5|4222|4221.5|199
1622194200000|2021-05-28 09:30:00|||||||||102
1622194210000|2021-05-28 09:30:10|4221.5|4221|4221.5|4221|4221.5|4221|4221.5|4221|845
1622194220000|2021-05-28 09:30:20|4222|4221.5|4222|4221.5|4222|4221.5|4221.5|4221|2101
1622194230000|2021-05-28 09:30:30|4222.5|4221|4222.5|4222|4223.5|4222.5|4222.5|4221|1882
1622194240000|2021-05-28 09:30:40|4222|4221.5|4222.5|4221.5|4222.5|4221.5|4222|4221.5|1001
1622194250000|2021-05-28 09:30:50|4223|4222|4223.5|4222.5|4223.5|4222.5|4223|4222|289
1622194260000|2021-05-28 09:31:00||4223||4223||4223||4223|0
1622194270000|2021-05-28 09:31:10|4224|4223.5|4224|4223.5|4224|4223.5|4224|4223.5|530
1622194280000|2021-05-28 09:31:20|4224.5|4224|4225|4224|4225|4224|4224.5|4224|236
1622194290000|2021-05-28 09:31:30|4224.5|4224.5|4224.5|4224|4225|4224.5|4224.5|4224|807
1622194300000|2021-05-28 09:31:40|||||||||12
1622194310000|2021-05-28 09:31:50|4224|4223.5|4224|4223.5|4224.5|4223.5|4224|4223|2404
1622194320000|2021-05-28 09:32:00|4224.5|4224|4224.5|4224|4224.5|4224|4224.5|4224|166
1622194330000|2021-05-28 09:32:10|4225|4224.5|4225|4224.5|4225|4224.5|4225|4224.5|221
1622194340000|2021-05-28 09:32:20||4224||4224.5||4224.5||4224|904
1622194350000|2021-05-28 09:32:30|4224.5|4224|4224|4223.5|4224.5|4224|4224|4223.5|991
1622194370000|2021-05-28 09:32:50|4223.5|4223|4223|4222|4223.5|4223|4222.5|4222|2928
1622194380000|2021-05-28 09:33:00|4222.5|4222.5|4223|4222.5|4223|4222.5|4222.5|4222|200
1622194390000|2021-05-28 09:33:10|4223.5|4223|4223.5|4223|4224|4223|4223.5|4223|93
1622194400000|2021-05-28 09:33:20|||||||||509
1622194410000|2021-05-28 09:33:30|4224|4223.5|4224|4223.5|4224|4223.5|4224|4223.5|84
1622194420000|2021-05-28 09:33:40|||||||||1
1622194440000|2021-05-28 09:34:00|4224.5|4224|4224.5|4224|4224.5|4224|4224.5|4224|253
1622194450000|2021-05-28 09:34:10|||||||||12
1622194460000|2021-05-28 09:34:20|4225|4224.5|4225|4224|4225|4224.5|4224.5|4224|1706
1622194470000|2021-05-28 09:34:30|4224.5||4224.5||4224.5||4224.5||70
1622194500000|2021-05-28 09:35:00|4224|4223.5|4224|4223.5|4224.5|4223.5|4224|4223.5|1538
1622194510000|2021-05-28 09:35:10|4224.5|4224|4224.5|4224|4224.5|4224|4224.5|4223.5|3077
1622194520000|2021-05-28 09:35:20|4225|4224.5|4224.5|4224|4225.5|4225|4224.5|4224|285
1622194530000|2021-05-28 09:35:30|4225|4224.5|4225|4224|4225|4224.5|4225|4224|39
1622194550000|2021-05-28 09:35:50|4225.5|4224.5|4225.5|4224.5|4225.5|4225|4225|4224.5|611
1622194560000|2021-05-28 09:36:00||4225||4225||4225||4225|27
1622194570000|2021-05-28 09:36:10|4226|4225.5|4227|4226.5|4227.5|4227|4226|4225.5|1240
1622194580000|2021-05-28 09:36:20|4227.5|4227|4227.5|4226.5|4227.5|4227|4227|4226.5|112
1622194590000|2021-05-28 09:36:30||4227||4227||4227||4227|0
1622194610000|2021-05-28 09:36:50|4227|4226.5|4225|4224.5|4227|4226.5|4225|4224.5|3384
1622194620000|2021-05-28 09:37:00|4224.5|4224|4223.5|4223|4224.5|4224|4223.5|4223|870
1622194640000|2021-05-28 09:37:20|4223|4222.5|4223.5|4222.5|4223.5|4222.5|4223|4222.5|46
1622194650000|2021-05-28 09:37:30|4223||4223||4223||4223||0
1622194680000|2021-05-28 09:38:00|4222.5|4222|4222.5|4222|4223|4222.5|4222|4221.5|1315
1622194690000|2021-05-28 09:38:10|||||||||8
1622194700000|2021-05-28 09:38:20|4223|4222.5|4222|4221.5|4223|4222.5|4222|4221|2843
1622194710000|2021-05-28 09:38:30|4221.5|4221|4221.5|4221|4221.5|4221|4221.5|4221|528
1622194720000|2021-05-28 09:38:40|4222|4221.5|4222|4221.5|4222|4221.5|4222|4221.5|94
1622194730000|2021-05-28 09:38:50|4221.5|4221|4222|4221.5|4222|4221.5|4221.5|4221|271
1622194740000|2021-05-28 09:39:00|4221.5|4221|4221.5|4221|4221.5|4221|4221.5|4221|138
1622194750000|2021-05-28 09:39:10|4222|4221.5|4222|4221|4222|4221.5|4222|4221|432
1622194760000|2021-05-28 09:39:20|4221.5|4220.5|4220.5|4220|4222|4220.5|4220.5|4219.5|1522
1622194770000|2021-05-28 09:39:30|4221|4220.5|4221|4220|4221|4220.5|4220.5|4220|1049
1622194780000|2021-05-28 09:39:40||4220.5||4220.5||4220.5||4220.5|0
1622194790000|2021-05-28 09:39:50|4221.5|4221|4222|4221.5|4222.5|4221.5|4221.5|4221|379
1622194800000|2021-05-28 09:40:00|4221.5|4221|4221|4220.5|4221.5|4221|4221|4220.5|780
1622194810000|2021-05-28 09:40:10|4221.5|4221|4221|4220.5|4221.5|4221|4221|4220.5|380
1622194820000|2021-05-28 09:40:20|4220.5|4220|4220.5|4220|4221|4220.5|4220.5|4220|853
1622194830000|2021-05-28 09:40:30|4221|4220.5|4221|4220.5|4221|4220.5|4221|4220.5|266
1622194850000|2021-05-28 09:40:50|4221.5|4221|4222|4221|4222|4221|4221.5|4221|550
1622194860000|2021-05-28 09:41:00|4221.5||4221.5||4221.5||4221.5||0
1622194870000|2021-05-28 09:41:10|4222|4221.5|4222|4221.5|4222|4221.5|4222|4221.5|70
1622194880000|2021-05-28 09:41:20|4222.5||4222||4222.5||4222||0
1622194890000|2021-05-28 09:41:30|4222.5|4222|4223.5|4223|4223.5|4223|4222.5|4222|25
1622194900000|2021-05-28 09:41:40|4223|4222.5|4223.5|4222.5|4223.5|4222.5|4223|4222.5|20
1622194910000|2021-05-28 09:41:50|4223||4223||4223||4223||0
1622194920000|2021-05-28 09:42:00|4222.5|4222|4223|4222.5|4223.5|4223|4222|4221.5|4205
1622194930000|2021-05-28 09:42:10|4223.5|4222|4223|4222.5|4223.5|4223|4222.5|4222|5968
1622194940000|2021-05-28 09:42:20||4222||4222||4222||4222|0
1622194950000|2021-05-28 09:42:30|4222.5|4222.5|4222.5|4222|4223|4222.5|4222.5|4222|2204
1622194960000|2021-05-28 09:42:40|4223|4222.5|4222.5|4222|4223|4222.5|4222.5|4222|266
1622194970000|2021-05-28 09:42:50|4222|4221.5|4222|4221|4222|4221.5|4221.5|4221|3013
1622194980000|2021-05-28 09:43:00|4221.5|4221.5|4222|4221|4222|4221.5|4221.5|4221|579
1622194990000|2021-05-28 09:43:10|4222.5|4221.5|4222.5|4221.5|4222.5|4222|4222.5|4221.5|2578
1622195000000|2021-05-28 09:43:20|4222||4222.5||4222.5||4222||0
1622195010000|2021-05-28 09:43:30|4222|4221|4222|4221.5|4222|4221.5|4222|4221|465
1622195020000|2021-05-28 09:43:40|||||||||11
1622195040000|2021-05-28 09:44:00|4222.5|4222|4222.5|4222|4222.5|4222|4222.5|4222|107
1622195050000|2021-05-28 09:44:10|4222|4221.5|4222|4221|4222.5|4222|4221.5|4221|4242
1622195060000|2021-05-28 09:44:20|4221.5|4221.5|4222|4221.5|4222|4221.5|4221.5|4221.5|281
1622195070000|2021-05-28 09:44:30|4221.5|4221|4222|4221|4222|4221.5|4221.5|4220.5|2558
1622195080000|2021-05-28 09:44:40|4221.5|4221.5|4221.5|4221|4221.5|4221.5|4221.5|4221|695
1622195090000|2021-05-28 09:44:50|4222|4221.5|4222|4221.5|4222|4221.5|4221.5|4221|633
1622195130000|2021-05-28 09:45:30|4222.5|4222|4222.5|4222|4222.5|4222|4222.5|4222|824
1622195150000|2021-05-28 09:45:50|4223|4222.5|4222.5|4222|4223|4222.5|4222.5|4222|294
1622195160000|2021-05-28 09:46:00|4222|4221.5|4222|4221.5|4222.5|4222|4222|4221.5|1422
1622195170000|2021-05-28 09:46:10|4222.5|4222|4222.5|4222|4222.5|4222|4222.5|4222|36
1622195180000|2021-05-28 09:46:20|||||||||75
1622195190000|2021-05-28 09:46:30|4222|4221.5|4222.5|4222|4222.5|4222|4222|4221.5|430
1622195200000|2021-05-28 09:46:40|4223||4222.5||4223||4222.5||117
1622195220000|2021-05-28 09:47:00|4223|4222.5|4223|4222.5|4223|4222.5|4223|4222.5|116
1622195230000|2021-05-28 09:47:10|4224|4223|4223.5|4223|4224|4223|4223.5|4223|59
1622195240000|2021-05-28 09:47:20|4223|4222.5|4223.5|4222.5|4223.5|4223|4223|4222.5|1614
1622195250000|2021-05-28 09:47:30|4223||4223||4223||4223||0
1622195260000|2021-05-28 09:47:40|4223.5|4223|4223.5|4223|4223.5|4223|4223.5|4223|199
1622195270000|2021-05-28 09:47:50|4223|4222.5|4223|4222.5|4223|4222.5|4223|4222.5|773
1622195280000|2021-05-28 09:48:00|4223.5|4223|4223.5|4222.5|4223.5|4223|4223.5|4222.5|276
1622195290000|2021-05-28 09:48:10|4223|4222|4222.5|4222|4223|4222|4222.5|4222|1094
1622195310000|2021-05-28 09:48:30|4222|4221.5|4222|4221.5|4222.5|4222|4222|4221.5|844
1622195330000|2021-05-28 09:48:50|4222.5|4222|4222|4221.5|4222.5|4222|4222|4221.5|2155
1622195340000|2021-05-28 09:49:00|4221.5|4221|4221|4220.5|4222|4221|4221|4220.5|2103
1622195350000|2021-05-28 09:49:10|4220.5|4220|4221|4220|4221|4220|4220.5|4220|953
1622195360000|2021-05-28 09:49:20|4220.5|4219.5|4220.5|4220|4221|4220|4220|4219.5|309
1622195370000|2021-05-28 09:49:30|4220|4219.5|4220.5|4219.5|4220.5|4219.5|4220|4219.5|632
1622195380000|2021-05-28 09:49:40|4221|4220|4220.5|4220|4221.5|4221|4220.5|4219.5|3266
1622195390000|2021-05-28 09:49:50|4220|4219.5|4220|4219.5|4220|4219.5|4220|4219.5|787
1622195400000|2021-05-28 09:50:00|4220.5|4220|4220.5|4219.5|4220.5|4220|4218.5|4218|3291
1622195410000|2021-05-28 09:50:10||4220||4220||4220||4220|0
1622195420000|2021-05-28 09:50:20|||||||||115
1622195430000|2021-05-28 09:50:30|4220|4219.5|4220|4219.5|4220|4219.5|4220|4219.5|390
1622195440000|2021-05-28 09:50:40|4219.5|4219|4219.5|4218.5|4219.5|4219|4219|4218.5|884
1622195450000|2021-05-28 09:50:50|4219||4219||4219||4219||151
1622195460000|2021-05-28 09:51:00|4219.5|4219|4220|4219|4220|4219|4219.5|4219|909
1622195470000|2021-05-28 09:51:10|4220.5|4219.5|4220.5|4219.5|4220.5|4220|4220.5|4219.5|50
1622195480000|2021-05-28 09:51:20|4220|4220|4220.5|4220|4220.5|4220|4220|4220|25
1622195490000|2021-05-28 09:51:30|4221|4220.5|4220.5|4220|4221.5|4220.5|4220.5|4220|530
1622195500000|2021-05-28 09:51:40|4221|4220.5|4220.5|4220|4221|4220.5|4220.5|4220|45
1622195510000|2021-05-28 09:51:50|4221|4220.5|4221|4220.5|4221|4220.5|4221|4220.5|227
1622195520000|2021-05-28 09:52:00|4220.5|4220|4219.5|4219|4220.5|4220|4219.5|4219|1444
1622195540000|2021-05-28 09:52:20|4219|4218.5|4219.5|4218.5|4219.5|4219|4219|4218.5|356
1622195550000|2021-05-28 09:52:30||4219||4219||4219||4219|0
1622195560000|2021-05-28 09:52:40|4220|4219.5|4219.5|4219|4220|4219.5|4219.5|4219|193
1622195570000|2021-05-28 09:52:50|4219|4218.5|4219|4218.5|4219.5|4218.5|4219|4218.5|375
1622195580000|2021-05-28 09:53:00|4218.5|4218|4218.5|4218|4219|4218|4218.5|4218|406
1622195590000|2021-05-28 09:53:10|4219|4218.5|4219|4218.5|4219|4218.5|4219|4218.5|92
1622195600000|2021-05-28 09:53:20|4219.5|4219|4220|4219|4220.5|4219.5|4219.5|4219|156
1622195610000|2021-05-28 09:53:30|4219.5|4218.5|4219|4218.5|4219.5|4218.5|4219|4218.5|987
1622195620000|2021-05-28 09:53:40|4219.5||4219||4219.5||4219||0
1622195630000|2021-05-28 09:53:50|||||||||45
1622195640000|2021-05-28 09:54:00|||||||||22
1622195680000|2021-05-28 09:54:40|4219.5|4219|4219|4218.5|4219.5|4219|4219|4218.5|489
1622195690000|2021-05-28 09:54:50|||||||||100
1622195710000|2021-05-28 09:55:10|4219.5|4219|4220|4219|4220|4219|4219.5|4219|154
1622195740000|2021-05-28 09:55:40|4220.5|4219.5|4221.5|4220.5|4221.5|4221|4220.5|4219|715
1622195750000|2021-05-28 09:55:50||4221||4221||4221||4221|110
1622195760000|2021-05-28 09:56:00|4221|4220.5|4221|4220.5|4221|4220.5|4221|4220.5|912
1622195810000|2021-05-28 09:56:50|||||||||146
1622195820000|2021-05-28 09:57:00|4220.5|4220|4220|4219.5|4220.5|4220|4220|4219.5|1951
1622195840000|2021-05-28 09:57:20|||||||||75
1622195860000|2021-05-28 09:57:40|||||||||400
1622195880000|2021-05-28 09:58:00|||||||||32
1622195890000|2021-05-28 09:58:10|4219.5|4219|4219.5|4219|4219.5|4219|4219.5|4219|368
1622195900000|2021-05-28 09:58:20|4219|4218.5|4218.5|4218|4219|4218.5|4218.5|4218|137
1622195910000|2021-05-28 09:58:30|4218|4217.5|4218.5|4218|4218.5|4218|4218|4217.5|972
1622195940000|2021-05-28 09:59:00|||||||||311
1622195960000|2021-05-28 09:59:20|4219|4218.5|4218.5|4218|4219|4218.5|4218.5|4218|4282
1622195970000|2021-05-28 09:59:30|4219|4218.5|4219|4218.5|4219|4218.5|4219|4218.5|1141
1622195990000|2021-05-28 09:59:50|||||||||6
1622196000000|2021-05-28 10:00:00|||||||||118
1622196020000|2021-05-28 10:00:20|4218.5|4218|4218.5|4218|4218.5|4218|4218.5|4218|1510
1622196040000|2021-05-28 10:00:40|||||||||39
1622196060000|2021-05-28 10:01:00|4218|4217.5|4218|4217.5|4218|4217.5|4218|4217.5|1018
1622196070000|2021-05-28 10:01:10|||||||||100
1622196080000|2021-05-28 10:01:20|||||||||805
1622196090000|2021-05-28 10:01:30|4218.5|4218|4219|4218.5|4219|4218.5|4218.5|4217.5|220
1622196100000|2021-05-28 10:01:40|4219.5|4219|4219.5|4219|4219.5|4219|4219.5|4219|279
1622196110000|2021-05-28 10:01:50|4219|4218.5|4219.5|4219|4219.5|4219|4219|4218.5|744
1622196130000|2021-05-28 10:02:10|4219|4218.5|4218.5|4218|4219|4218.5|4218.5|4218|1452
1622196150000|2021-05-28 10:02:30|||||||||394
1622196170000|2021-05-28 10:02:50|4219|4218.5|4219|4218.5|4219|4218.5|4219|4218.5|132
1622196180000|2021-05-28 10:03:00|4219.5|4219|4219|4218.5|4219.5|4219|4219|4218.5|386
1622196190000|2021-05-28 10:03:10|||||||||23
1622196200000|2021-05-28 10:03:20|||||||||377
1622196210000|2021-05-28 10:03:30|||||||||162
1622196220000|2021-05-28 10:03:40|||||||||70
1622196230000|2021-05-28 10:03:50|||||||||6165
1622196240000|2021-05-28 10:04:00|4218.5|4218|4218.5|4218|4218.5|4218|4218.5|4218|1162
1622196250000|2021-05-28 10:04:10|4218|4217.5|4218|4217.5|4218|4217.5|4217.5|4217|1171
1622196260000|2021-05-28 10:04:20|||||||||4
1622196280000|2021-05-28 10:04:40|4217.5|4217|4217.5|4217|4217.5|4217|4217|4216.5|641
1622196300000|2021-05-28 10:05:00|4217|4216.5|4216.5|4216|4217|4216.5|4216.5|4216|137
1622196310000|2021-05-28 10:05:10|||||||||120
1622196320000|2021-05-28 10:05:20|4217|4216.5|4217.5|4217|4217.5|4217|4217|4216.5|497
1622196340000|2021-05-28 10:05:40|||||||||271
1622196360000|2021-05-28 10:06:00|4217|4216.5|4217.5|4216.5|4217.5|4216.5|4216.5|4216|1546
1622196370000|2021-05-28 10:06:10|4217||4217.5||4217.5||4217||0
1622196380000|2021-05-28 10:06:20|4217||4217.5||4217.5||4217||235
1622196400000|2021-05-28 10:06:40||4217||4217||4217||4217|0
1622196410000|2021-05-28 10:06:50|4217|4216.5|4217|4216.5|4217|4216.5|4216|4215.5|1825
1622196420000|2021-05-28 10:07:00||4216||4216||4216.5||4216|546
1622196430000|2021-05-28 10:07:10|4217.5|4216.5|4217.5|4216.5|4217.5|4217|4217|4216.5|114
1622196440000|2021-05-28 10:07:20|4217||4217||4217||4217||0
1622196450000|2021-05-28 10:07:30|4216.5|4216|4216.5|4216|4216.5|4216|4216.5|4216|691
1622196460000|2021-05-28 10:07:40|4216|4215.5|4216|4215.5|4216|4215.5|4216|4215.5|579
1622196470000|2021-05-28 10:07:50|4215.5|4215|4215.5|4215|4215.5|4215|4215.5|4215|579
1622196480000|2021-05-28 10:08:00|4215|4214.5|4215.5|4214.5|4215.5|4214.5|4215|4214.5|207
1622196490000|2021-05-28 10:08:10|4216|4215|4216|4215.5|4216.5|4215.5|4216|4215|303
1622196500000|2021-05-28 10:08:20|4215.5|4215|4215|4214.5|4216|4215|4215|4214.5|254
1622196520000|2021-05-28 10:08:40|4214.5|4214|4214.5|4214|4214.5|4214|4214.5|4214|103
1622196530000|2021-05-28 10:08:50|4214|4213.5|4214.5|4213.5|4214.5|4214|4214|4213.5|1040
1622196540000|2021-05-28 10:09:00||4214||4214||4214||4214|108
1622196550000|2021-05-28 10:09:10|||||||||25
1622196560000|2021-05-28 10:09:20|4215|4214.5|4215|4214.5|4215|4214.5|4214.5|4214|442
1622196580000|2021-05-28 10:09:40|4214.5|4214|4214|4213|4214.5|4214|4213.5|4213|2486
1622196600000|2021-05-28 10:10:00|4213.5|4212.5|4212.5|4212|4213.5|4212.5|4212.5|4212|507
1622196610000|2021-05-28 10:10:10|4212|4211.5|4212|4211|4212|4211.5|4212|4211|260
1622196620000|2021-05-28 10:10:20|4211.5|4210.5|4212|4211.5|4212|4211.5|4210.5|4210|3715
1622196630000|2021-05-28 10:10:30|4211.5|4211|4211.5|4211|4211.5|4211|4211.5|4211|0
1622196650000|2021-05-28 10:10:50|4212|4211.5|4212.5|4212|4212.5|4212|4212|4211.5|651
1622196660000|2021-05-28 10:11:00|||||||||155
1622196670000|2021-05-28 10:11:10|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|395
1622196700000|2021-05-28 10:11:40|4214|4213.5|4215|4214|4215|4214|4214|4213.5|75
1622196710000|2021-05-28 10:11:50||4214.5||4214.5||4214.5||4214.5|399
1622196720000|2021-05-28 10:12:00|||||||||60
1622196740000|2021-05-28 10:12:20|4215.5|4215|4215.5|4215|4216|4215|4215.5|4215|69
1622196750000|2021-05-28 10:12:30|4216|4215.5|4216|4215.5|4216|4215.5|4216|4215.5|205
1622196760000|2021-05-28 10:12:40|4215.5|4215|4216|4215|4216|4215|4215.5|4215|1463
1622196780000|2021-05-28 10:13:00|4215.5||4215.5||4215.5||4215.5||251
1622196800000|2021-05-28 10:13:20|4215|4214.5|4215|4214.5|4215|4214.5|4215|4214.5|1058
1622196810000|2021-05-28 10:13:30|4214.5|4214|4214.5|4214|4214.5|4214|4214.5|4214|656
1622196820000|2021-05-28 10:13:40|4215|4214.5|4215|4214|4215|4214.5|4214.5|4214|163
1622196830000|2021-05-28 10:13:50|4214.5||4215||4215||4214.5||0
1622196840000|2021-05-28 10:14:00|4214.5|4214.5|4215|4214.5|4215|4214.5|4214.5|4214|573
1622196850000|2021-05-28 10:14:10||4214||4214||4214||4214|66
1622196860000|2021-05-28 10:14:20|4214.5||4214.5||4214.5||4214.5||0
1622196870000|2021-05-28 10:14:30|||||||||23
1622196880000|2021-05-28 10:14:40|4215|4214.5|4215|4214.5|4215|4214.5|4215|4214|635
1622196900000|2021-05-28 10:15:00|4214.5|4214|4214.5|4214|4214.5|4214|4214.5|4213.5|1027
1622196910000|2021-05-28 10:15:10|||||||||46
1622196930000|2021-05-28 10:15:30|4215|4214.5|4215|4214.5|4215|4214.5|4215|4214|75
1622196940000|2021-05-28 10:15:40|4214.5|4214|4214.5|4214|4214.5|4214|4214.5|4214|583
1622196950000|2021-05-28 10:15:50|4214|4213.5|4214|4213.5|4214|4213.5|4214|4213.5|306
1622196980000|2021-05-28 10:16:20|4213.5|4213|4213.5|4213|4213.5|4213|4213.5|4213|753
1622196990000|2021-05-28 10:16:30|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|1327
1622197010000|2021-05-28 10:16:50|4214|4213.5|4214|4213.5|4214|4213.5|4214|4213.5|428
1622197020000|2021-05-28 10:17:00|4214.5|4214|4214|4213.5|4214.5|4214|4214|4213.5|225
1622197070000|2021-05-28 10:17:50|4214.5|4214|4214|4213.5|4214.5|4214|4213.5|4213|1098
1622197080000|2021-05-28 10:18:00|||||||||102
1622197120000|2021-05-28 10:18:40|4214.5|4214|4214.5|4214|4214.5|4214|4214.5|4214|420
1622197150000|2021-05-28 10:19:10|4214|4213.5|4214.5|4214|4214.5|4214|4214|4213.5|1059
1622197170000|2021-05-28 10:19:30|||||||||512
1622197190000|2021-05-28 10:19:50|4214|4213.5|4214|4213|4214|4213.5|4213.5|4213|776
1622197200000|2021-05-28 10:20:00|||||||||2
1622197210000|2021-05-28 10:20:10|4213.5||4214||4214||4213.5||164
1622197220000|2021-05-28 10:20:20|4214.5|4213.5|4214.5|4213.5|4214.5|4213.5|4214.5|4213.5|294
1622197250000|2021-05-28 10:20:50|4215|4214|4215|4214|4215|4214.5|4215|4214|261
1622197260000|2021-05-28 10:21:00|4215.5|4214.5|4215.5|4215|4216|4215|4215|4214.5|511
1622197280000|2021-05-28 10:21:20|4216|4215.5|4216|4215.5|4216|4215.5|4216|4215.5|80
1622197300000|2021-05-28 10:21:40|4216.5|4216|4216.5|4215.5|4217|4216|4216|4215.5|804
1622197350000|2021-05-28 10:22:30|4216||4216||4216.5||4216||0
1622197360000|2021-05-28 10:22:40|4216.5|4216|4216.5|4216|4216.5|4216|4216|4215.5|869
1622197380000|2021-05-28 10:23:00|||||||||600
1622197420000|2021-05-28 10:23:40|||||||||1
1622197440000|2021-05-28 10:24:00|||||||||9
1622197450000|2021-05-28 10:24:10|||||||||61
1622197460000|2021-05-28 10:24:20|||||||||2
1622197480000|2021-05-28 10:24:40|4217|4216.5|4217|4216|4217|4216.5|4216.5|4216|1336
1622197490000|2021-05-28 10:24:50|4216.5||4216.5||4216.5||4216.5||256
1622197510000|2021-05-28 10:25:10|||||||||1209
1622197520000|2021-05-28 10:25:20|4217|4216.5|4217.5|4216.5|4217.5|4216.5|4217|4216.5|106
1622197530000|2021-05-28 10:25:30|4217||4217||4217||4217||0
1622197560000|2021-05-28 10:26:00|4217.5|4217|4217.5|4216.5|4217.5|4217|4216.5|4216|2856
1622197570000|2021-05-28 10:26:10|4218|4217|4218|4217.5|4218|4217.5|4218|4217|516
1622197580000|2021-05-28 10:26:20|4218.5|4218|4218.5|4218|4219|4218|4218.5|4218|138
1622197590000|2021-05-28 10:26:30|||||||||91
1622197600000|2021-05-28 10:26:40|||||||||843
1622197610000|2021-05-28 10:26:50|4218|4217.5|4218|4217.5|4218|4217.5|4218|4217.5|1244
1622197620000|2021-05-28 10:27:00|4218.5|4218|4218.5|4217.5|4218.5|4218|4218|4217.5|690
1622197630000|2021-05-28 10:27:10|4218||4218||4218||4218||538
1622197640000|2021-05-28 10:27:20|4218.5|4218|4218|4217.5|4218.5|4218|4218|4217.5|2551
1622197650000|2021-05-28 10:27:30|||||||||252
1622197660000|2021-05-28 10:27:40|4217.5|4217|4217|4216.5|4217.5|4217|4217|4216.5|578
1622197680000|2021-05-28 10:28:00|||||||||259
1622197700000|2021-05-28 10:28:20|||||||||298
1622197710000|2021-05-28 10:28:30|4216.5|4216|4216.5|4216|4216.5|4216|4216.5|4216|737
1622197720000|2021-05-28 10:28:40|4216|4215.5|4216.5|4216|4216.5|4216|4216|4215.5|4264
1622197730000|2021-05-28 10:28:50|4217|4216.5|4217|4216.5|4217|4216.5|4217|4216.5|629
1622197740000|2021-05-28 10:29:00|4217.5|4217|4217.5|4217|4218|4217|4217.5|4217|251
1622197750000|2021-05-28 10:29:10|4217|4216.5|4217|4216.5|4217|4216.5|4217|4216.5|2966
1622197760000|2021-05-28 10:29:20|||||||||34
1622197780000|2021-05-28 10:29:40|4216.5|4216|4216|4215.5|4216.5|4216|4216|4215.5|711
1622197800000|2021-05-28 10:30:00|||||||||354
1622197820000|2021-05-28 10:30:20|||||||||50
1622197830000|2021-05-28 10:30:30|||||||||136
1622197880000|2021-05-28 10:31:20|4216.5|4216|4216.5|4216|4216.5|4216|4216.5|4216|1775
1622197890000|2021-05-28 10:31:30|4217|4216.5|4217|4216.5|4217|4216.5|4217|4216.5|571
1622197910000|2021-05-28 10:31:50|4217.5|4217|4217|4216.5|4217.5|4217|4217|4216.5|1284
1622197920000|2021-05-28 10:32:00|4217.5|4216|4217|4216|4217.5|4216|4216.5|4216|2703
1622197930000|2021-05-28 10:32:10|4216.5|4215.5|4215.5|4215|4216.5|4215.5|4215.5|4215|858
1622197950000|2021-05-28 10:32:30|||||||||678
1622197960000|2021-05-28 10:32:40|4215|4214.5|4215.5|4215|4215.5|4215|4215|4214.5|1053
1622197970000|2021-05-28 10:32:50|4216|4215.5|4215.5|4215|4216|4215.5|4215.5|4215|1615
1622197980000|2021-05-28 10:33:00|4216|4215.5|4216|4215.5|4216|4215.5|4215.5|4215.5|98
1622197990000|2021-05-28 10:33:10|||||||||60
1622198000000|2021-05-28 10:33:20|4215.5|4215|4215.5|4215|4216|4215|4215.5|4215|814
1622198030000|2021-05-28 10:33:50|4215|4214.5|4215|4214.5|4215|4214.5|4215|4214.5|1136
1622198040000|2021-05-28 10:34:00|||||||||135
1622198050000|2021-05-28 10:34:10|4214.5|4214|4214.5|4213.5|4214.5|4214|4213.5|4213|2782
1622198060000|2021-05-28 10:34:20|4214||4214||4214||4214||0
1622198080000|2021-05-28 10:34:40|4213.5|4213|4214|4213.5|4214|4213.5|4213.5|4213|639
1622198090000|2021-05-28 10:34:50|||||||||555
1622198110000|2021-05-28 10:35:10|4213.5|4213|4214|4213.5|4214|4213.5|4213.5|4213|2725
1622198130000|2021-05-28 10:35:30|||||||||477
1622198140000|2021-05-28 10:35:40|4213.5|4213|4213.5|4213|4213.5|4213|4213|4212.5|2700
1622198150000|2021-05-28 10:35:50|4213|4212.5|4213|4212.5|4213|4212.5|4213|4212.5|247
1622198170000|2021-05-28 10:36:10|4213.5|4213|4213|4212.5|4213.5|4213|4213|4212.5|1655
1622198200000|2021-05-28 10:36:40|||||||||21
1622198220000|2021-05-28 10:37:00|4213.5|4213|4215|4214|4215|4214.5|4213.5|4213|952
1622198240000|2021-05-28 10:37:20|||||||||5
1622198250000|2021-05-28 10:37:30||4214.5||4214.5||4214.5||4214.5|0
1622198260000|2021-05-28 10:37:40|4214.5|4214|4214.5|4214|4214.5|4214|4214.5|4214|707
1622198270000|2021-05-28 10:37:50|4213.5|4213.5|4213.5|4213|4214|4213.5|4213.5|4213|2435
1622198280000|2021-05-28 10:38:00|||||||||354
1622198300000|2021-05-28 10:38:20|||||||||2536
1622198310000|2021-05-28 10:38:30|4214|4213.5|4213.5|4213|4214.5|4214|4213.5|4213|4337
1622198370000|2021-05-28 10:39:30|||||||||20
1622198390000|2021-05-28 10:39:50|||||||||850
1622198410000|2021-05-28 10:40:10|||||||||517
1622198460000|2021-05-28 10:41:00|4213|4212.5|4213.5|4213|4214|4213|4212.5|4212|4316
1622198470000|2021-05-28 10:41:10|4213|4212.5|4213|4212.5|4213|4212.5|4213|4212.5|197
1622198500000|2021-05-28 10:41:40|4213.5|4213|4213.5|4213|4213.5|4213|4213.5|4213|306
1622198520000|2021-05-28 10:42:00|4214|4213.5|4214.5|4213.5|4214.5|4213.5|4214|4213.5|350
1622198530000|2021-05-28 10:42:10|4214||4214||4214||4214||0
1622198540000|2021-05-28 10:42:20|4214.5|4214|4214|4213.5|4214.5|4214|4214|4213.5|1655
1622198550000|2021-05-28 10:42:30|||||||||129
1622198580000|2021-05-28 10:43:00|||||||||117
1622198590000|2021-05-28 10:43:10|||||||||521
1622198600000|2021-05-28 10:43:20|4214.5|4214|4214.5|4214|4214.5|4214|4214|4213.5|914
1622198620000|2021-05-28 10:43:40|||||||||500
1622198650000|2021-05-28 10:44:10|4215|4214.5|4215|4214.5|4215.5|4214.5|4215|4214.5|364
1622198670000|2021-05-28 10:44:30|4216|4215|4215.5|4215|4216|4215|4215.5|4215|525
1622198690000|2021-05-28 10:44:50|4216|4215.5|4216|4215.5|4216.5|4215.5|4216|4215.5|675
1622198700000|2021-05-28 10:45:00|4216.5|4216|4217|4216.5|4217|4216.5|4216.5|4216|268
1622198710000|2021-05-28 10:45:10|4216.5|4216|4216.5|4216|4216.5|4216|4216.5|4216|1533
1622198720000|2021-05-28 10:45:20|4216|4215.5|4216|4215.5|4216|4215.5|4216|4215.5|584
1622198730000|2021-05-28 10:45:30|||||||||597
1622198740000|2021-05-28 10:45:40|||||||||118
1622198750000|2021-05-28 10:45:50|||||||||50
1622198760000|2021-05-28 10:46:00|4216.5|4216|4217|4216|4217|4216|4216.5|4216|870
1622198770000|2021-05-28 10:46:10|4216.5||4217||4217||4216.5||65
1622198780000|2021-05-28 10:46:20|4216.5||4217||4217||4216.5||0
1622198800000|2021-05-28 10:46:40|4216.5||4216.5||4216.5||4216.5||1
1622198810000|2021-05-28 10:46:50|||||||||23
1622198820000|2021-05-28 10:47:00|4217|4216.5|4217|4216.5|4217|4216.5|4216.5|4216|1209
1622198830000|2021-05-28 10:47:10|4217.5|4217|4217|4216.5|4217.5|4217|4217|4216.5|357
1622198840000|2021-05-28 10:47:20|4217.5|4217|4217.5|4217|4217.5|4217|4217|4216.5|671
1622198850000|2021-05-28 10:47:30|||||||||844
1622198860000|2021-05-28 10:47:40|||||||||134
1622198870000|2021-05-28 10:47:50|||||||||85
1622198880000|2021-05-28 10:48:00|4217|4216.5|4217|4216.5|4217|4216.5|4217|4216.5|1455
1622198900000|2021-05-28 10:48:20|4216.5|4216|4217|4216.5|4217|4216.5|4216.5|4216|1237
1622198910000|2021-05-28 10:48:30|||||||||142
1622198920000|2021-05-28 10:48:40|||||||||118
1622198940000|2021-05-28 10:49:00|4216.5|4216|4216.5|4216|4217|4216|4216.5|4216|400
1622198950000|2021-05-28 10:49:10|4216|4215.5|4216.5|4215.5|4216.5|4215.5|4216|4215.5|737
1622198960000|2021-05-28 10:49:20|4216|4215|4215.5|4215|4216|4215|4215.5|4215|535
1622199010000|2021-05-28 10:50:10|4216|4215.5|4216.5|4216|4216.5|4216|4216|4215.5|578
1622199020000|2021-05-28 10:50:20|4216|4215.5|4217.5|4217|4217.5|4217|4216|4215.5|722
1622199040000|2021-05-28 10:50:40|4218|4217.5|4218.5|4217.5|4218.5|4218|4218|4217.5|489
1622199060000|2021-05-28 10:51:00|4218|4218|4218.5|4218|4218.5|4218|4218|4218|123
1622199070000|2021-05-28 10:51:10|4218|4217.5|4220|4219|4220|4219|4218|4217.5|946
1622199080000|2021-05-28 10:51:20|4219.5|4219.5|4220|4219.5|4220.5|4220|4219.5|4219.5|270
1622199090000|2021-05-28 10:51:30|4220.5|4220|4219|4218.5|4220.5|4220|4218.5|4218|2751
1622199100000|2021-05-28 10:51:40|||||||||547
1622199120000|2021-05-28 10:52:00|||||||||100
1622199130000|2021-05-28 10:52:10|||||||||2
1622199140000|2021-05-28 10:52:20|4218.5|4218|4219.5|4219|4220.5|4219.5|4218.5|4218|1219
1622199150000|2021-05-28 10:52:30|4220|4219.5|4220|4219.5|4220|4219.5|4220|4219.5|203
1622199160000|2021-05-28 10:52:40|4220.5|4220|4220.5|4220|4221|4220|4220.5|4220|189
1622199170000|2021-05-28 10:52:50|||||||||2
1622199180000|2021-05-28 10:53:00|4221|4220.5|4221|4220.5|4221|4220.5|4221|4220.5|279
1622199200000|2021-05-28 10:53:20|4221.5|4221|4221|4220|4222|4221|4220.5|4220|5345
1622199210000|2021-05-28 10:53:30|4220.5|4220.5|4221|4220.5|4221|4220.5|4220.5|4220.5|566
1622199220000|2021-05-28 10:53:40|4220.5|4220|4219.5|4219|4221|4220|4219|4218.5|7269
1622199230000|2021-05-28 10:53:50|||||||||3
1622199240000|2021-05-28 10:54:00|4219|4218.5|4218.5|4218|4219|4218.5|4218.5|4218|2381
1622199250000|2021-05-28 10:54:10|4219|4218.5|4219.5|4218.5|4220|4219|4219|4218.5|724
1622199260000|2021-05-28 10:54:20||4219||4219||4219||4219|358
1622199270000|2021-05-28 10:54:30|4219|4218.5|4220|4219|4220|4219|4219|4218.5|1157
1622199280000|2021-05-28 10:54:40|4219.5||4219.5||4219.5||4219.5||0
1622199290000|2021-05-28 10:54:50|4219|4218.5|4219|4218.5|4219|4218.5|4219|4218.5|442
1622199300000|2021-05-28 10:55:00|4219.5|4219|4220|4219|4220|4219.5|4219|4218.5|2911
1622199310000|2021-05-28 10:55:10|4219.5|4219.5|4219.5|4219|4220|4219.5|4219.5|4219|820
1622199320000|2021-05-28 10:55:20|4220||4220||4220||4220||0
1622199330000|2021-05-28 10:55:30|4219.5|4219.5|4220|4219.5|4220|4219.5|4219.5|4219.5|137
1622199340000|2021-05-28 10:55:40|||||||||321
1622199390000|2021-05-28 10:56:30|4220.5|4220|4220|4219.5|4220.5|4220|4220|4219.5|3657
1622199400000|2021-05-28 10:56:40|4219.5|4219|4219.5|4219|4219.5|4219|4219|4218.5|1257
1622199410000|2021-05-28 10:56:50|4220|4219.5|4219.5|4219|4220.5|4220|4219.5|4219|2369
1622199420000|2021-05-28 10:57:00|4219|4218.5|4219|4218.5|4219|4218.5|4219|4218.5|1356
1622199430000|2021-05-28 10:57:10|4219.5|4219|4220.5|4220|4220.5|4220|4219.5|4219|939
1622199440000|2021-05-28 10:57:20|4221|4220.5|4221|4220.5|4221.5|4220.5|4220.5|4220|1634
1622199450000|2021-05-28 10:57:30|4221.5||4221.5||4221.5||4221||0
1622199460000|2021-05-28 10:57:40|4221|4221|4221.5|4221|4222.5|4221.5|4221|4221|1995
1622199470000|2021-05-28 10:57:50|||||||||163
1622199480000|2021-05-28 10:58:00|||||||||148
1622199500000|2021-05-28 10:58:20|4222|4221.5|4222|4221.5|4222|4221.5|4222|4221.5|92
1622199510000|2021-05-28 10:58:30|4221.5|4221|4221.5|4221|4221.5|4221|4221.5|4221|300
1622199520000|2021-05-28 10:58:40|4222|4220.5|4221|4220.5|4222|4220.5|4221|4220.5|1202
1622199550000|2021-05-28 10:59:10|4220.5|4220|4221|4220|4221|4220|4220.5|4220|943
1622199560000|2021-05-28 10:59:20||4220.5||4220.5||4220.5||4220.5|0
1622199570000|2021-05-28 10:59:30|4221.5|4221|4221|4220.5|4221.5|4221|4221|4220.5|275
1622199580000|2021-05-28 10:59:40|4221.5|4221|4222|4221.5|4222|4221.5|4221.5|4220.5|1715
1622199590000|2021-05-28 10:59:50|4222.5|4222|4223.5|4223|4224|4223.5|4222.5|4222|4638
1622199600000|2021-05-28 11:00:00|4223|4222.5|4221|4220|4223|4222.5|4220.5|4220|4931
1622199610000|2021-05-28 11:00:10|4220.5|4219.5|4219.5|4219|4220.5|4220|4219.5|4219|1269
1622199620000|2021-05-28 11:00:20|4219|4218.5|4219.5|4219|4219.5|4219|4219|4218.5|367
1622199630000|2021-05-28 11:00:30|4220|4219.5|4220.5|4219.5|4220.5|4219.5|4220|4219.5|50
1622199640000|2021-05-28 11:00:40|4220||4220||4220.5||4220||263
1622199650000|2021-05-28 11:00:50|4220.5|4220|4220.5|4220|4220.5|4220|4220|4220|0
1622199670000|2021-05-28 11:01:10|4221|4220.5|4220.5|4220|4221|4220.5|4220.5|4220|181
1622199680000|2021-05-28 11:01:20|4220|4219.5|4220|4219.5|4220|4219.5|4219.5|4219|1479
1622199690000|2021-05-28 11:01:30|4220.5|4220|4220.5|4220|4221|4220|4220|4219.5|325
1622199700000|2021-05-28 11:01:40|4221|4220.5|4221|4220.5|4221|4220.5|4221|4220.5|265
1622199720000|2021-05-28 11:02:00|4220.5|4220|4219.5|4219|4220.5|4220|4219.5|4219|1319
1622199730000|2021-05-28 11:02:10|4219|4218.5|4219.5|4219|4219.5|4219|4219|4218.5|51
1622199740000|2021-05-28 11:02:20|4220|4219.5|4220|4219|4220|4219.5|4220|4219|181
1622199750000|2021-05-28 11:02:30|4219.5|4218.5|4218.5|4218|4219.5|4218.5|4218|4217.5|852
1622199760000|2021-05-28 11:02:40|4219||4219||4219||4219||0
1622199770000|2021-05-28 11:02:50|4218.5|4218.5|4218.5|4218|4218.5|4218.5|4218.5|4218|387
1622199780000|2021-05-28 11:03:00|4218|4217.5|4218.5|4218|4218.5|4218|4218|4217.5|880
1622199790000|2021-05-28 11:03:10|4218|4217.5|4218.5|4218|4218.5|4218|4218|4217.5|306
1622199810000|2021-05-28 11:03:30|||||||||40803
1622199820000|2021-05-28 11:03:40|||||||||198
1622199830000|2021-05-28 11:03:50|4219|4218.5|4219|4218|4219.5|4218.5|4219|4218|1453
1622199840000|2021-05-28 11:04:00|4218.5|4217.5|4218|4217.5|4218.5|4217.5|4218|4217.5|808
1622199860000|2021-05-28 11:04:20|4218.5|4218|4218.5|4218|4218.5|4218|4218.5|4217.5|893
1622199890000|2021-05-28 11:04:50|4218|4217.5|4218.5|4217.5|4218.5|4217.5|4218|4217.5|444
1622199900000|2021-05-28 11:05:00|4218||4218.5||4218.5||4218||0
1622199920000|2021-05-28 11:05:20||4218||4218||4218||4218|0
1622199940000|2021-05-28 11:05:40|4219|4218.5|4218.5|4218|4219|4218.5|4218.5|4218|651
1622199950000|2021-05-28 11:05:50|4219|4218.5|4219.5|4218.5|4219.5|4219|4219|4218.5|208
1622199960000|2021-05-28 11:06:00|4219|4219|4219|4218.5|4219.5|4219|4219|4218.5|192
1622199970000|2021-05-28 11:06:10|4219.5||4219.5||4219.5||4219.5||0
1622199990000|2021-05-28 11:06:30|4219||4219||4219||4219||100
1622200000000|2021-05-28 11:06:40|||||||||373
1622200010000|2021-05-28 11:06:50|4219.5|4219|4219.5|4219|4219.5|4219|4219|4218.5|163
1622200020000|2021-05-28 11:07:00|||||||||273
1622200030000|2021-05-28 11:07:10|4219|4218.5|4219|4218.5|4219|4218.5|4218.5|4218|1287
1622200040000|2021-05-28 11:07:20|||||||||115
1622200050000|2021-05-28 11:07:30|4219.5||4219||4219.5||4219||192
1622200060000|2021-05-28 11:07:40|4219.5|4219|4219.5|4219|4219.5|4219|4219.5|4219|142
1622200070000|2021-05-28 11:07:50|||||||||741
1622200080000|2021-05-28 11:08:00|4220|4219.5|4220.5|4220|4221|4220.5|4219.5|4219|5146
1622200090000|2021-05-28 11:08:10|4221|4220.5|4222|4221|4222|4221|4221|4220.5|871
1622200100000|2021-05-28 11:08:20|4222.5|4221.5|4222.5|4221.5|4222.5|4221.5|4222|4221.5|1394
1622200120000|2021-05-28 11:08:40|4222||4222||4222||4222||0
1622200130000|2021-05-28 11:08:50|4221.5|4221|4221.5|4221|4221.5|4221|4221|4220.5|3146
1622200140000|2021-05-28 11:09:00|4221|4220.5|4221|4220.5|4221.5|4221|4221|4220.5|882
1622200150000|2021-05-28 11:09:10|4221.5|4221|4221.5|4221|4221.5|4221|4221.5|4221|0
1622200180000|2021-05-28 11:09:40|4221|4220.5|4220.5|4220|4221|4220.5|4220.5|4219.5|4187
1622200190000|2021-05-28 11:09:50|||||||||201
1622200200000|2021-05-28 11:10:00|4220|4219.5|4220|4219.5|4220.5|4220|4220|4219.5|1036
1622200210000|2021-05-28 11:10:10|4220.5|4220|4220.5|4220|4220.5|4220|4220.5|4220|33
1622200220000|2021-05-28 11:10:20|||||||||130
1622200230000|2021-05-28 11:10:30|4220|4219.5|4220|4219.5|4220|4219.5|4220|4219.5|255
1622200240000|2021-05-28 11:10:40|4219.5|4219|4219.5|4218.5|4219.5|4219|4219|4218.5|1403
1622200250000|2021-05-28 11:10:50|4219||4219||4219||4219||0
1622200260000|2021-05-28 11:11:00|4218.5|4218|4218|4217.5|4218.5|4218|4217.5|4217|600
1622200270000|2021-05-28 11:11:10||4217||4217.5||4217.5||4217|0
1622200280000|2021-05-28 11:11:20||4217||4217||4217||4217|0
1622200290000|2021-05-28 11:11:30|4217.5|4217.5|4219|4218.5|4219|4218.5|4217.5|4217.5|966
1622200300000|2021-05-28 11:11:40|4219.5|4219|4219.5|4219|4219.5|4219|4219.5|4219|24
1622200320000|2021-05-28 11:12:00|||||||||70
1622200340000|2021-05-28 11:12:20|||||||||62
1622200350000|2021-05-28 11:12:30|4219|4218.5|4219|4218.5|4219|4218.5|4219|4218.5|1341
1622200360000|2021-05-28 11:12:40|4219.5|4219|4219.5|4219|4220|4219.5|4219|4219|591
1622200370000|2021-05-28 11:12:50|4220|4219.5|4220|4219.5|4220.5|4219.5|4220|4219.5|334
1622200380000|2021-05-28 11:13:00|4220.5|4220|4221|4220.5|4221|4220.5|4220.5|4220|169
1622200390000|2021-05-28 11:13:10|4221.5|4221|4221.5|4221|4221.5|4221|4221.5|4220.5|243
1622200400000|2021-05-28 11:13:20|||||||||304
1622200410000|2021-05-28 11:13:30|||||||||74
1622200430000|2021-05-28 11:13:50|||||||||2
1622200440000|2021-05-28 11:14:00|4221|4220.5|4220.5|4220|4221|4220.5|4220.5|4220|1976
1622200450000|2021-05-28 11:14:10|4221|4220.5|4221|4220|4221|4220.5|4221|4220|265
1622200460000|2021-05-28 11:14:20|4221.5|4220.5|4221.5|4221|4221.5|4221|4221.5|4220.5|433
1622200470000|2021-05-28 11:14:30|||||||||100
1622200500000|2021-05-28 11:15:00|||||||||11
1622200510000|2021-05-28 11:15:10|4221|4220.5|4221|4220.5|4221|4220.5|4221|4220.5|819
1622200520000|2021-05-28 11:15:20|||||||||133
1622200530000|2021-05-28 11:15:30|4221.5|4221|4221.5|4221|4221.5|4221|4221.5|4221|97
1622200540000|2021-05-28 11:15:40|4221|4220.5|4221|4220.5|4221|4220.5|4221|4220.5|107
1622200560000|2021-05-28 11:16:00|4220.5|4220|4221.5|4221|4222|4221|4220.5|4220|6660
1622200570000|2021-05-28 11:16:10|4222|4221.5|4221.5|4221|4222|4221.5|4221|4220.5|8766
1622200580000|2021-05-28 11:16:20|4221|4220.5|4221.5|4220.5|4221.5|4221|4221|4220.5|6621
1622200600000|2021-05-28 11:16:40|4221||4221||4221||4221||0
1622200610000|2021-05-28 11:16:50|||||||||396
1622200660000|2021-05-28 11:17:40|||||||||84
1622200670000|2021-05-28 11:17:50|4220.5|4220|4220|4219|4220.5|4220|4219.5|4219|6071
1622200680000|2021-05-28 11:18:00|4219.5||4219.5||4219.5||4219.5||0
1622200690000|2021-05-28 11:18:10|4219|4218.5|4218.5|4218|4219|4218.5|4218.5|4218|2401
1622200710000|2021-05-28 11:18:30|4219|4218.5|4219.5|4218.5|4219.5|4218.5|4219|4218.5|684
1622200720000|2021-05-28 11:18:40|4219||4219.5||4219.5||4219||9
1622200730000|2021-05-28 11:18:50|4219||4219||4219||4219||0
1622200750000|2021-05-28 11:19:10|4219.5|4219|4219.5|4219|4219.5|4219|4219.5|4219|371
1622200760000|2021-05-28 11:19:20|4220|4219.5|4220|4219.5|4220|4219.5|4220|4219.5|501
1622200770000|2021-05-28 11:19:30|4219.5|4219|4220|4219|4220|4219|4219.5|4219|613
1622200780000|2021-05-28 11:19:40|4219.5||4220||4220||4219.5||0
1622200790000|2021-05-28 11:19:50|4219.5||4219.5||4219.5||4219.5||0
1622200800000|2021-05-28 11:20:00|4220||4219.5||4220||4219.5||0
1622200810000|2021-05-28 11:20:10|4219|4218.5|4219.5|4219|4219.5|4219|4219|4218.5|2622
1622200820000|2021-05-28 11:20:20|4220|4219.5|4219.5|4219|4220|4219.5|4219.5|4219|1611
1622200830000|2021-05-28 11:20:30|4220|4219.5|4220|4219|4220|4219.5|4220|4219|22
1622200840000|2021-05-28 11:20:40|4219.5|4219.5|4220|4219|4220|4219.5|4219.5|4219|891
1622200850000|2021-05-28 11:20:50|4219.5||4220||4220||4219.5||507
1622200860000|2021-05-28 11:21:00||4219.5||4219.5||4219.5||4219.5|0
1622200870000|2021-05-28 11:21:10|4220.5|4220|4221|4220|4221|4220.5|4220.5|4220|1203
1622200880000|2021-05-28 11:21:20|4220.5|4220.5|4221|4220.5|4221.5|4220.5|4220.5|4220.5|196
1622200890000|2021-05-28 11:21:30|4221.5||4221.5||4221.5||4221.5||91
1622200900000|2021-05-28 11:21:40|4221||4221.5||4221.5||4221||0
1622200910000|2021-05-28 11:21:50|4221|4221|4221.5|4221|4221.5|4221|4221|4221|1042
1622200930000|2021-05-28 11:22:10|4222|4221.5|4221.5|4221|4222.5|4222|4221.5|4221|5224
1622200940000|2021-05-28 11:22:20|4221|4220.5|4221.5|4220.5|4221.5|4220.5|4221|4220.5|3043
1622200950000|2021-05-28 11:22:30|4222|4221|4222.5|4221.5|4222.5|4221.5|4221.5|4220.5|8410
1622200960000|2021-05-28 11:22:40|4223|4222|4224|4223.5|4224|4223.5|4222.5|4221.5|5371
1622200970000|2021-05-28 11:22:50|4224.5|4224|4225|4224.5|4225|4224.5|4224.5|4224|2091
1622200980000|2021-05-28 11:23:00|4224.5|4224|4225|4224|4225|4224|4224.5|4224|1104
1622201000000|2021-05-28 11:23:20|4225.5|4224.5|4225|4224.5|4225.5|4224.5|4225|4224.5|348
1622201020000|2021-05-28 11:23:40|4225.5|4224|4223.5|4223|4225.5|4224|4223.5|4223|4449
1622201030000|2021-05-28 11:23:50|4223|4222.5|4223.5|4223|4223.5|4223|4223|4222.5|1389
1622201040000|2021-05-28 11:24:00|4224|4223.5|4223.5|4223|4224|4223.5|4223.5|4223|626
1622201050000|2021-05-28 11:24:10|4224|4223.5|4223|4222.5|4224|4223.5|4223|4222.5|1951
1622201060000|2021-05-28 11:24:20|4222.5|4222|4223|4222.5|4223|4222.5|4222|4221.5|4311
1622201070000|2021-05-28 11:24:30|4223.5|4223|4224|4223|4224|4223|4223|4222.5|2684
1622201080000|2021-05-28 11:24:40|4223.5|4223.5|4224.5|4223.5|4224.5|4223.5|4223.5|4223.5|0
1622201090000|2021-05-28 11:24:50|4224||4224||4224.5||4224||0
1622201100000|2021-05-28 11:25:00|4223.5|4223|4222.5|4222|4223.5|4223|4222.5|4222|2345
1622201110000|2021-05-28 11:25:10|4222|4221.5|4221.5|4221|4222.5|4222|4221.5|4221|1374
1622201120000|2021-05-28 11:25:20|4222|4221.5|4222|4221.5|4222|4221.5|4222|4221.5|0
1622201150000|2021-05-28 11:25:50|4221.5|4221|4221.5|4221|4221.5|4221|4221.5|4221|500
1622201160000|2021-05-28 11:26:00|||||||||249
1622201170000|2021-05-28 11:26:10|4221|4220.5|4221|4220.5|4221|4220.5|4220.5|4220|3337
1622201190000|2021-05-28 11:26:30|4221.5|4221|4221.5|4221|4222|4221.5|4221.5|4221|4737
1622201200000|2021-05-28 11:26:40|4222||4221.5||4222||4221.5||243
1622201210000|2021-05-28 11:26:50|4222||4222||4222||4222||0
1622201220000|2021-05-28 11:27:00|4221.5|4221.5|4222|4221.5|4222|4221.5|4221.5|4221.5|500
1622201230000|2021-05-28 11:27:10|4222.5|4222|4222.5|4222|4223|4222.5|4222.5|4222|1421
1622201260000|2021-05-28 11:27:40|4223||4222.5||4223||4222.5||0
1622201270000|2021-05-28 11:27:50|4223||4222.5||4223||4222.5||0
1622201280000|2021-05-28 11:28:00|4223|4222.5|4223|4222.5|4223|4222.5|4223|4222.5|448
1622201290000|2021-05-28 11:28:10|||||||||800
1622201310000|2021-05-28 11:28:30|4222|4222|4222|4221.5|4222|4222|4222|4221.5|2438
1622201320000|2021-05-28 11:28:40|||||||||3
1622201340000|2021-05-28 11:29:00|4222.5|4222|4223|4222.5|4223|4222.5|4222.5|4222|1395
1622201360000|2021-05-28 11:29:20|||||||||103
1622201370000|2021-05-28 11:29:30|||||||||7
1622201400000|2021-05-28 11:30:00|4223.5|4223|4223|4222.5|4223.5|4223|4223|4222.5|4038
1622201410000|2021-05-28 11:30:10|4222.5|4222|4222.5|4222|4223|4222|4222.5|4222|2338
1622201420000|2021-05-28 11:30:20|4223|4222.5|4224|4223.5|4224|4223.5|4223|4222.5|1156
1622201470000|2021-05-28 11:31:10|4224.5|4224|4224.5|4224|4224.5|4224|4224.5|4224|355
1622201480000|2021-05-28 11:31:20|4225|4224.5|4225|4224.5|4225|4224.5|4225|4224.5|291
1622201490000|2021-05-28 11:31:30|4225.5|4225|4225.5|4225|4225.5|4225|4225.5|4225|975
1622201500000|2021-05-28 11:31:40|4226|4225.5|4226|4225.5|4226|4225.5|4226|4225.5|1502
1622201530000|2021-05-28 11:32:10|4226.5|4226|4225|4224.5|4226.5|4226|4225|4224.5|9985
1622201560000|2021-05-28 11:32:40|4224.5|4224|4224.5|4224|4224.5|4224|4223.5|4223|3878
1622201570000|2021-05-28 11:32:50|4224|4223.5|4224|4223|4224|4223.5|4224|4223|1080
1622201580000|2021-05-28 11:33:00|4223.5|4222.5|4223|4222.5|4223.5|4222.5|4223|4222.5|1541
1622201590000|2021-05-28 11:33:10|4222.5|4222|4222.5|4221.5|4222.5|4222|4222|4221.5|736
1622201600000|2021-05-28 11:33:20||4222||4222||4222||4222|0
1622201610000|2021-05-28 11:33:30|4222|4221.5|4221.5|4221|4222|4221.5|4221.5|4221|679
1622201620000|2021-05-28 11:33:40|4222|4221.5|4222|4221.5|4222|4221.5|4222|4221.5|90
1622201670000|2021-05-28 11:34:30|4221.5|4221|4221.5|4221|4222|4221.5|4221.5|4221|2110
1622201680000|2021-05-28 11:34:40|||||||||12
1622201690000|2021-05-28 11:34:50|4222||4222||4222||4222||67
1622201700000|2021-05-28 11:35:00|4221.5||4222||4222||4221.5||12
1622201710000|2021-05-28 11:35:10|4221.5|4220.5|4221.5|4221|4221.5|4221|4221|4220.5|969
1622201730000|2021-05-28 11:35:30|4221|4220.5|4221|4220.5|4221|4220.5|4221|4220.5|9
1622201740000|2021-05-28 11:35:40|4221.5||4221.5||4221.5||4221.5||50
1622201750000|2021-05-28 11:35:50|4221|4220|4221|4220|4221|4220.5|4220.5|4220|621
1622201760000|2021-05-28 11:36:00|4220.5|4220.5|4221.5|4221|4221.5|4221|4220.5|4220|1226
1622201770000|2021-05-28 11:36:10|4222|4221.5|4222.5|4222|4222.5|4222|4222|4221.5|205
1622201800000|2021-05-28 11:36:40|4223|4222.5|4223|4222.5|4223|4222.5|4223|4222.5|584
1622201820000|2021-05-28 11:37:00|4222.5|4222|4222|4221|4223|4222|4221|4220|3839
1622201860000|2021-05-28 11:37:40|4221.5||4221.5||4221.5||4221.5||0
1622201870000|2021-05-28 11:37:50|4222|4221.5|4222|4221.5|4222|4221.5|4221.5|4221|1987
1622201890000|2021-05-28 11:38:10|4221.5|4221|4221.5|4221|4221.5|4221|4221.5|4221|1161
1622201900000|2021-05-28 11:38:20|4222|4221.5|4222|4221.5|4222|4221.5|4222|4221.5|621
1622201910000|2021-05-28 11:38:30|||||||||47
1622201920000|2021-05-28 11:38:40|4222.5|4222|4222|4221.5|4222.5|4222|4222|4221.5|894
1622201940000|2021-05-28 11:39:00|4222.5||4222.5||4222.5||4222.5||0
1622201950000|2021-05-28 11:39:10|4222||4222.5||4222.5||4222||182
1622201960000|2021-05-28 11:39:20|4222||4222||4222||4222||12
1622202010000|2021-05-28 11:40:10|4221.5|4221|4221|4220.5|4221.5|4221|4221|4220.5|1850
1622202020000|2021-05-28 11:40:20|4221.5|4221|4221.5|4220.5|4221.5|4221|4221.5|4220.5|274
1622202030000|2021-05-28 11:40:30|4222|4221|4222.5|4222|4222.5|4222|4222|4221|1659
1622202040000|2021-05-28 11:40:40|4223|4222.5|4223|4222.5|4223|4222.5|4223|4222.5|445
1622202060000|2021-05-28 11:41:00|||||||||35
1622202070000|2021-05-28 11:41:10|4223.5|4223|4223.5|4223|4224|4223|4223.5|4222.5|1043
1622202090000|2021-05-28 11:41:30|4224|4222.5|4223|4222.5|4224|4222.5|4223|4222.5|1695
1622202100000|2021-05-28 11:41:40|4223.5|4223|4223.5|4223|4223.5|4223|4223.5|4222.5|160
1622202120000|2021-05-28 11:42:00|4223|4222.5|4222.5|4222|4223|4222.5|4222.5|4222|550
1622202130000|2021-05-28 11:42:10|4222|4221.5|4222|4221.5|4222|4221.5|4222|4221.5|154
1622202140000|2021-05-28 11:42:20|||||||||114
1622202150000|2021-05-28 11:42:30|4222.5|4222|4222|4221.5|4222.5|4222|4222|4221.5|0
1622202170000|2021-05-28 11:42:50|4222.5|4222|4223.5|4223|4223.5|4223|4222.5|4222|500
1622202210000|2021-05-28 11:43:30|4224|4223.5|4223.5|4223|4224|4223.5|4223.5|4223|1675
1622202220000|2021-05-28 11:43:40|4224||4223.5||4224||4223.5||0
1622202230000|2021-05-28 11:43:50|||||||||683
1622202240000|2021-05-28 11:44:00|||||||||261
1622202250000|2021-05-28 11:44:10|4223|4222.5|4223|4222.5|4223.5|4222.5|4222.5|4222|2497
1622202260000|2021-05-28 11:44:20|4222.5|4222|4222.5|4222|4223|4222|4222|4221.5|3836
1622202270000|2021-05-28 11:44:30|4222|4221.5|4222.5|4221.5|4222.5|4221.5|4222|4221.5|893
1622202280000|2021-05-28 11:44:40||4222||4222||4222||4222|1
1622202290000|2021-05-28 11:44:50|4222|4221.5|4222.5|4221.5|4222.5|4221.5|4222|4221.5|420
1622202310000|2021-05-28 11:45:10|4222|4222|4222|4221.5|4222|4222|4222|4221.5|128
1622202320000|2021-05-28 11:45:20|4222.5|4222|4222.5|4222|4222.5|4222|4222.5|4221.5|372
1622202330000|2021-05-28 11:45:30|||||||||235
1622202340000|2021-05-28 11:45:40|4223|4222.5|4223|4222.5|4223|4222.5|4222.5|4222|1063
1622202350000|2021-05-28 11:45:50|4222.5|4222|4222.5|4222|4223|4222|4222.5|4222|647
1622202360000|2021-05-28 11:46:00|||||||||491
1622202370000|2021-05-28 11:46:10|4223|4222.5|4223|4222.5|4223|4222.5|4223|4222|338
1622202390000|2021-05-28 11:46:30|4222.5|4222|4222.5|4222|4222.5|4222|4222.5|4222|659
1622202400000|2021-05-28 11:46:40|||||||||1
1622202430000|2021-05-28 11:47:10|4222|4221.5|4224|4223.5|4224|4223.5|4222|4221.5|3554
1622202440000|2021-05-28 11:47:20|||||||||976
1622202450000|2021-05-28 11:47:30|4224.5||4224.5||4224.5||4224.5||140
1622202460000|2021-05-28 11:47:40|4225|4224|4224.5|4224|4225|4224|4224.5|4224|608
1622202470000|2021-05-28 11:47:50|4224|4223.5|4224|4223.5|4224|4223.5|4224|4223.5|783
1622202480000|2021-05-28 11:48:00|4223.5|4223|4223.5|4223|4224|4223|4223.5|4223|1655
1622202500000|2021-05-28 11:48:20|4224|4223.5|4224|4223|4224|4223.5|4224|4223|0
1622202510000|2021-05-28 11:48:30||4223.5||4223.5||4223.5||4223.5|0
1622202520000|2021-05-28 11:48:40|4224.5|4224|4223.5|4223|4225|4224|4223.5|4223|2645
1622202530000|2021-05-28 11:48:50|4224|4223.5|4224|4223.5|4224.5|4224|4224|4223.5|35
1622202550000|2021-05-28 11:49:10|4223.5|4223|4223.5|4222.5|4223.5|4223|4223|4222.5|269
1622202560000|2021-05-28 11:49:20|4223|4222|4222|4221.5|4223.5|4222|4222|4221.5|267
1622202570000|2021-05-28 11:49:30|4221.5|4221|4221.5|4221|4221.5|4221|4221.5|4221|97
1622202580000|2021-05-28 11:49:40|4222|4221.5|4222.5|4221.5|4222.5|4221.5|4222|4221.5|67
1622202590000|2021-05-28 11:49:50|4223||4223||4223||4223||0
1622202610000|2021-05-28 11:50:10|4223.5|4222|4223.5|4222.5|4223.5|4222.5|4223|4222|396
1622202620000|2021-05-28 11:50:20|4223|4223|4223.5|4223|4224|4223.5|4223|4222.5|1533
1622202640000|2021-05-28 11:50:40|4224|4223.5|4224|4223.5|4224|4223.5|4224|4223|507
1622202650000|2021-05-28 11:50:50|4223.5|4223|4223|4222.5|4223.5|4223|4223|4222.5|2564
1622202660000|2021-05-28 11:51:00|4222.5|4222|4223|4222|4223|4222|4222.5|4222|120
1622202670000|2021-05-28 11:51:10|4222.5|4222.5|4223|4222.5|4223|4222.5|4222.5|4222|1344
1622202680000|2021-05-28 11:51:20|4223.5|4223|4223|4222.5|4223.5|4223|4223|4222.5|3033
1622202690000|2021-05-28 11:51:30|4223.5||4223||4223.5||4223||0
1622202710000|2021-05-28 11:51:50|4222.5|4222|4222.5|4222|4222.5|4222|4222|4221.5|4102
1622202720000|2021-05-28 11:52:00|4222|4221.5|4222|4221.5|4222|4221.5|4222|4221.5|799
1622202730000|2021-05-28 11:52:10|4221.5|4221|4221.5|4221|4222|4221.5|4221.5|4221|1146
1622202760000|2021-05-28 11:52:40|4222|4221.5|4221.5|4221|4222|4221.5|4221.5|4221|1140
1622202770000|2021-05-28 11:52:50|4222|4221.5|4222|4221.5|4222|4221.5|4221.5|4221|693
1622202780000|2021-05-28 11:53:00|4222.5|4222|4222.5|4222|4222.5|4222|4222.5|4222|336
1622202790000|2021-05-28 11:53:10||4221.5||4222||4222||4221.5|846
1622202800000|2021-05-28 11:53:20|4223|4222.5|4222.5|4222|4223|4222.5|4222.5|4222|603
1622202820000|2021-05-28 11:53:40|4222|4221.5|4223|4222.5|4223|4222.5|4222|4221.5|3759
1622202830000|2021-05-28 11:53:50|||||||||928
1622202840000|2021-05-28 11:54:00|4222.5|4222|4223|4222|4223|4222|4222.5|4222|2294
1622202850000|2021-05-28 11:54:10|4222.5||4222.5||4223||4222.5||0
1622202860000|2021-05-28 11:54:20|4223|4222.5|4223|4222|4223.5|4222.5|4222.5|4222|2196
1622202870000|2021-05-28 11:54:30|4222.5|4222.5|4223.5|4223|4223.5|4223|4222.5|4222|5205
1622202880000|2021-05-28 11:54:40|4224|4223.5|4223.5|4223|4224|4223.5|4223.5|4223|2541
1622202890000|2021-05-28 11:54:50|4224|4223.5|4223.5|4223|4224|4223.5|4223.5|4223|2153
1622202900000|2021-05-28 11:55:00|4224|4222.5|4223|4222|4224|4222.5|4222.5|4222|3272
1622202910000|2021-05-28 11:55:10|4222.5||4223||4223||4222.5||175
1622202920000|2021-05-28 11:55:20|4222.5|4222.5|4223.5|4222.5|4223.5|4223|4222.5|4222.5|1918
1622202930000|2021-05-28 11:55:30|4223|4223|4224|4223.5|4224|4223.5|4223|4222.5|5125
1622202940000|2021-05-28 11:55:40|4224.5|4224|4225|4224|4225|4224.5|4224|4223.5|4085
1622202950000|2021-05-28 11:55:50|4225.5|4224.5|4225.5|4224.5|4226|4225|4224.5|4224|9424
1622202960000|2021-05-28 11:56:00|4225|4225|4226|4225|4226|4225.5|4225|4224.5|7668
1622202970000|2021-05-28 11:56:10|4225.5|4225.5|4226.5|4226|4226.5|4226|4225.5|4225|8025
1622202980000|2021-05-28 11:56:20|4227|4225.5|4226|4225.5|4227|4226|4225.5|4225|18174
1622202990000|2021-05-28 11:56:30|4226.5|4226|4226.5|4226|4226.5|4226|4226|4225.5|1607
1622203000000|2021-05-28 11:56:40|4227|4226.5|4227|4226.5|4227.5|4227|4226.5|4226|7121
1622203010000|2021-05-28 11:56:50|4227.5||4227||4227.5||4227||1350
1622203020000|2021-05-28 11:57:00|4226.5|4226|4226.5|4226|4227|4226|4226|4225.5|6702
1622203030000|2021-05-28 11:57:10|4226|4225.5|4226.5|4226|4227|4226|4226|4225.5|7147
1622203040000|2021-05-28 11:57:20|4227|4226.5|4226.5|4225.5|4227|4226.5|4225.5|4225|7394
1622203050000|2021-05-28 11:57:30|4226|4226|4227|4226.5|4227|4226.5|4226|4226|1274
1622203070000|2021-05-28 11:57:50|4226.5|4226|4226.5|4226|4226.5|4226|4226.5|4225.5|2808
1622203080000|2021-05-28 11:58:00|4226|4225.5|4225|4224|4226|4225.5|4225|4224|9503
1622203090000|2021-05-28 11:58:10|4224.5|4223.5|4224|4223.5|4224.5|4223.5|4224|4223.5|1296
1622203110000|2021-05-28 11:58:30|4223.5|4223|4224.5|4224|4225|4224.5|4223.5|4223|3435
1622203120000|2021-05-28 11:58:40|4224|4223.5|4223.5|4223|4224|4223.5|4223.5|4223|3419
1622203130000|2021-05-28 11:58:50|4224|4223.5|4224|4223|4224|4223.5|4223.5|4223|1648
1622203140000|2021-05-28 11:59:00|4224.5|4223.5|4224.5|4224|4224.5|4224|4224.5|4223.5|359
1622203160000|2021-05-28 11:59:20|||||||||2
1622203180000|2021-05-28 11:59:40|4223.5|4223.5|4223.5|4222.5|4223.5|4223.5|4223|4222.5|3420
1622203190000|2021-05-28 11:59:50|4223||4223.5||4223.5||4223||0
1622203200000|2021-05-28 12:00:00|4223|4223|4223.5|4223|4224|4223|4223|4223|208
1622203210000|2021-05-28 12:00:10|4223|4222.5|4223.5|4223|4224|4223|4223|4222.5|666
1622203220000|2021-05-28 12:00:20|4224|4223.5|4223.5|4223|4224|4223.5|4223.5|4223|1731
1622203250000|2021-05-28 12:00:50|4224|4223.5|4224|4223.5|4224|4223.5|4224|4223.5|0
1622203260000|2021-05-28 12:01:00|4223.5|4223|4223|4222.5|4224|4223|4223|4222.5|2825
1622203270000|2021-05-28 12:01:10|4222.5|4222|4222.5|4222|4222.5|4222|4222.5|4222|1558
1622203300000|2021-05-28 12:01:40|||||||||3
1622203320000|2021-05-28 12:02:00|||||||||3
1622203330000|2021-05-28 12:02:10|||||||||623
1622203340000|2021-05-28 12:02:20|4223|4222.5|4222|4221.5|4223|4222.5|4222|4221.5|3532
1622203350000|2021-05-28 12:02:30|4222.5|4222|4222.5|4221.5|4222.5|4222|4222|4221.5|35
1622203360000|2021-05-28 12:02:40|4222||4222||4222.5||4222||193
1622203370000|2021-05-28 12:02:50|4222.5|4222|4222|4221.5|4222.5|4222|4222|4221.5|446
1622203380000|2021-05-28 12:03:00|4222.5||4222||4222.5||4222||60
1622203390000|2021-05-28 12:03:10|4222.5|4222|4222.5|4222|4222.5|4222|4222.5|4222|22
1622203410000|2021-05-28 12:03:30|4223|4222.5|4223|4222.5|4223|4222.5|4223|4222.5|834
1622203470000|2021-05-28 12:04:30|4223.5|4223|4223.5|4223|4224|4223.5|4223.5|4223|1486
1622203490000|2021-05-28 12:04:50|||||||||146
1622203500000|2021-05-28 12:05:00|4224|4223.5|4224|4223.5|4224|4223.5|4224|4223.5|0
1622203510000|2021-05-28 12:05:10|4223.5|4223|4223.5|4223|4223.5|4223|4223|4222.5|2598
1622203530000|2021-05-28 12:05:30|4224|4223.5|4224|4223.5|4224|4223.5|4224|4223.5|354
1622203540000|2021-05-28 12:05:40|4223.5|4223|4223.5|4223|4223.5|4223|4223.5|4223|2526
1622203550000|2021-05-28 12:05:50|4224||4224||4224||4223.5||18
1622203560000|2021-05-28 12:06:00|4224.5|4223.5|4224.5|4224|4224.5|4224|4224.5|4223.5|145
1622203570000|2021-05-28 12:06:10|4224|4223.5|4223.5|4223|4224|4223.5|4223.5|4223|889
1622203580000|2021-05-28 12:06:20|4224|4223.5|4224.5|4223.5|4224.5|4223.5|4224|4223.5|48
1622203590000|2021-05-28 12:06:30|4224||4224||4224||4224||0
1622203600000|2021-05-28 12:06:40|4224.5||4224.5||4224.5||4224||100
1622203620000|2021-05-28 12:07:00|4224|4223|4223.5|4223|4224|4223.5|4223.5|4222.5|1014
1622203650000|2021-05-28 12:07:30|4223|4222.5|4222.5|4222|4223|4222.5|4222.5|4222|685
1622203660000|2021-05-28 12:07:40|||||||||60
1622203670000|2021-05-28 12:07:50|||||||||160
1622203680000|2021-05-28 12:08:00|||||||||6
1622203690000|2021-05-28 12:08:10|4222|4221.5|4222|4221.5|4222|4221.5|4222|4221|1105
1622203700000|2021-05-28 12:08:20|4222.5|4222|4222.5|4222|4222.5|4222|4222.5|4222|126
1622203710000|2021-05-28 12:08:30|||||||||164
1622203720000|2021-05-28 12:08:40|||||||||167
1622203730000|2021-05-28 12:08:50|4223|4222.5|4223|4222|4223.5|4223|4222.5|4222|5612
1622203740000|2021-05-28 12:09:00||4222.5||4222.5||4222.5||4222.5|0
1622203760000|2021-05-28 12:09:20|4222.5|4222|4222|4221.5|4222.5|4222|4222|4221.5|2328
1622203810000|2021-05-28 12:10:10|4221.5|4221|4221.5|4221|4221.5|4221|4221.5|4221|746
1622203820000|2021-05-28 12:10:20|4221|4220.5|4221|4220.5|4221|4220.5|4221|4220.5|321
1622203830000|2021-05-28 12:10:30|4221.5|4221|4222|4221.5|4222|4221.5|4221|4221|212
1622203840000|2021-05-28 12:10:40|4222.5|4222|4222.5|4222|4222.5|4222|4222.5|4222|683
1622203850000|2021-05-28 12:10:50|4223|4222.5|4222.5|4222|4223|4222.5|4222.5|4222|304
1622203860000|2021-05-28 12:11:00|||||||||1492
1622203870000|2021-05-28 12:11:10|4223|4222.5|4222.5|4222|4223|4222.5|4222.5|4222|965
1622203880000|2021-05-28 12:11:20|4223|4222.5|4223.5|4222.5|4223.5|4223|4223|4222.5|702
1622203890000|2021-05-28 12:11:30|4223||4223||4223||4223||60
1622203900000|2021-05-28 12:11:40|||||||||432
1622203910000|2021-05-28 12:11:50|4222.5|4222|4222.5|4222|4222.5|4222|4222.5|4222|227
1622204010000|2021-05-28 12:13:30|4222|4221.5|4222|4221.5|4222|4221.5|4222|4221.5|1260
1622204030000|2021-05-28 12:13:50|4222.5|4222|4222.5|4221.5|4222.5|4222|4222.5|4221.5|311
1622204040000|2021-05-28 12:14:00|4222|4222|4222.5|4221.5|4222.5|4222|4222|4221.5|976
1622204060000|2021-05-28 12:14:20|4222||4222||4222.5||4222||71
1622204090000|2021-05-28 12:14:50|4221.5|4221|4221|4220.5|4221.5|4221|4221|4220.5|1335
1622204100000|2021-05-28 12:15:00|4221.5||4221.5||4221.5||4221||100
1622204110000|2021-05-28 12:15:10|4221||4221||4221.5||4221||0
1622204120000|2021-05-28 12:15:20|4221.5||4221.5||4221.5||4221.5||0
1622204140000|2021-05-28 12:15:40|4221||4221||4221.5||4221||0
1622204150000|2021-05-28 12:15:50|||||||||186
1622204160000|2021-05-28 12:16:00|||||||||268
1622204170000|2021-05-28 12:16:10|4220.5|4220|4220.5|4220|4220.5|4220|4220.5|4220|1823
1622204200000|2021-05-28 12:16:40|4220|4219.5|4220|4219.5|4220|4219.5|4220|4219.5|943
1622204210000|2021-05-28 12:16:50|4219.5|4219|4219.5|4219|4219.5|4219|4219.5|4219|560
1622204240000|2021-05-28 12:17:20|4220|4219.5|4220.5|4219.5|4220.5|4219.5|4220|4219.5|537
1622204250000|2021-05-28 12:17:30|4221|4220|4222|4221.5|4222|4221.5|4221|4219.5|428
1622204260000|2021-05-28 12:17:40|||||||||102
1622204270000|2021-05-28 12:17:50|||||||||2
1622204280000|2021-05-28 12:18:00|4222.5|4222|4222.5|4222|4222.5|4222|4222.5|4222|128
1622204290000|2021-05-28 12:18:10|||||||||1
1622204360000|2021-05-28 12:19:20|4223|4222.5|4222|4221.5|4223|4222.5|4222|4221.5|3663
1622204370000|2021-05-28 12:19:30|4222.5|4222|4222.5|4222|4222.5|4222|4222|4221.5|532
1622204380000|2021-05-28 12:19:40|4222|4221.5|4222|4221.5|4222.5|4222|4222|4221.5|1341
1622204390000|2021-05-28 12:19:50|||||||||449
1622204400000|2021-05-28 12:20:00|4222.5|4222|4222|4221.5|4222.5|4222|4222|4221.5|332
1622204410000|2021-05-28 12:20:10|4222.5|4222|4223|4222|4223|4222|4222|4222|280
1622204420000|2021-05-28 12:20:20|4222.5|4222.5|4223|4222|4223|4222.5|4222.5|4222|931
1622204430000|2021-05-28 12:20:30|4222.5||4222.5||4222.5||4222.5||0
1622204440000|2021-05-28 12:20:40|4223||4222.5||4223||4222.5||0
1622204450000|2021-05-28 12:20:50|4223|4222.5|4223|4222.5|4223|4222.5|4223|4222.5|100
1622204490000|2021-05-28 12:21:30|4222.5|4222|4222|4221.5|4222.5|4222|4222|4221.5|3388
1622204500000|2021-05-28 12:21:40|4222.5|4221|4221.5|4221|4222.5|4221.5|4221.5|4221|1270
1622204520000|2021-05-28 12:22:00|4222||4221.5||4222||4221.5||0
1622204530000|2021-05-28 12:22:10|4222|4221.5|4221.5|4221|4222|4221.5|4221.5|4221|574
1622204540000|2021-05-28 12:22:20|4222||4221.5||4222||4221.5||344
1622204550000|2021-05-28 12:22:30|||||||||1088
1622204560000|2021-05-28 12:22:40|4222|4221.5|4222|4221.5|4222|4221.5|4222|4221.5|126
1622204580000|2021-05-28 12:23:00|4222.5|4222|4222.5|4222|4223|4222.5|4222.5|4222|63
1622204600000|2021-05-28 12:23:20|4223|4222.5|4222|4221.5|4223.5|4222.5|4222|4221.5|3921
1622204610000|2021-05-28 12:23:30|||||||||203
1622204620000|2021-05-28 12:23:40|||||||||2
1622204630000|2021-05-28 12:23:50|4221.5|4221|4221.5|4221|4222|4221.5|4221.5|4221|1514
1622204640000|2021-05-28 12:24:00|4222|4221.5|4222.5|4221.5|4222.5|4221.5|4222|4221|304
1622204650000|2021-05-28 12:24:10|4222||4222||4222.5||4222||0
1622204660000|2021-05-28 12:24:20|4222.5||4222.5||4222.5||4222||0
1622204670000|2021-05-28 12:24:30|||||||||77
1622204680000|2021-05-28 12:24:40|4223|4222|4223|4222.5|4223|4222.5|4223|4222|911
1622204690000|2021-05-28 12:24:50|||||||||266
1622204700000|2021-05-28 12:25:00|4222.5|4222|4222|4221.5|4222.5|4222|4222|4221.5|2377
1622204710000|2021-05-28 12:25:10|4222.5|4221|4221.5|4221|4222.5|4221.5|4221.5|4221|1724
1622204730000|2021-05-28 12:25:30|4222|4221.5|4222|4221.5|4222|4221.5|4221.5|4221.5|100
1622204750000|2021-05-28 12:25:50|||||||||405
1622204770000|2021-05-28 12:26:10|4222.5|4222|4222.5|4222|4223|4222|4222.5|4222|5044
1622204780000|2021-05-28 12:26:20|4223|4222.5|4223|4222|4223|4222.5|4223|4222|178
1622204820000|2021-05-28 12:27:00|4222.5|4221.5|4222.5|4222|4223|4222.5|4222|4221.5|2663
1622204830000|2021-05-28 12:27:10|4222|4221.5|4222.5|4221.5|4222.5|4221.5|4222|4221.5|942
1622204840000|2021-05-28 12:27:20|4222||4222||4222.5||4222||0
1622204860000|2021-05-28 12:27:40|4222.5|4222|4222.5|4222|4222.5|4222|4222|4221.5|1700
1622204870000|2021-05-28 12:27:50|4222|4221.5|4222.5|4221.5|4222.5|4221.5|4222|4221.5|1289
1622204880000|2021-05-28 12:28:00|4222||4222||4222||4222||189
1622204920000|2021-05-28 12:28:40|4221.5|4221|4221.5|4221|4222|4221.5|4221.5|4221|2686
1622204930000|2021-05-28 12:28:50|4222||4222||4222||4221.5||100
1622204940000|2021-05-28 12:29:00|4222.5|4221.5|4222.5|4221.5|4222.5|4221.5|4222.5|4221.5|1
1622204950000|2021-05-28 12:29:10|4222||4222.5||4222.5||4222||1254
1622204960000|2021-05-28 12:29:20|4222||4222||4222.5||4222||60
1622204970000|2021-05-28 12:29:30|4222.5||4222.5||4222.5||4222.5||0
1622204990000|2021-05-28 12:29:50|4222|4221|4222.5|4221.5|4222.5|4221.5|4221.5|4221|1360
1622205000000|2021-05-28 12:30:00|4222|4222|4222.5|4222|4223|4222|4222|4222|3093
1622205010000|2021-05-28 12:30:10|4222|4221.5|4222|4221.5|4222|4221.5|4222|4221.5|3000
1622205020000|2021-05-28 12:30:20|4222.5||4222.5||4222.5||4222.5||83
1622205030000|2021-05-28 12:30:30|4222|4222|4222.5|4221.5|4222.5|4222|4222|4221.5|1051
1622205050000|2021-05-28 12:30:50|4223|4222|4222.5|4222|4223|4222.5|4222.5|4222|188
1622205060000|2021-05-28 12:31:00|4223|4222.5|4223|4222.5|4223|4222.5|4223|4222|554
1622205070000|2021-05-28 12:31:10|4223.5|4223|4223|4222.5|4223.5|4223|4222.5|4222|6528
1622205080000|2021-05-28 12:31:20|4223.5|4223|4223.5|4222.5|4223.5|4223|4223|4222|4899
1622205090000|2021-05-28 12:31:30|4224|4223|4225|4224.5|4225|4224.5|4223|4222.5|2551
1622205100000|2021-05-28 12:31:40|4224.5|4224|4225|4224.5|4225.5|4224.5|4224.5|4224|2239
1622205110000|2021-05-28 12:31:50|4225.5||4225||4225.5||4225||521
1622205120000|2021-05-28 12:32:00|4224.5|4224|4225.5|4224.5|4225.5|4224.5|4224.5|4224|2743
1622205130000|2021-05-28 12:32:10|4225|4225|4225.5|4224.5|4225.5|4225|4225|4224.5|481
1622205140000|2021-05-28 12:32:20|4226|4225|4226|4225|4226|4225|4225.5|4225|133
1622205150000|2021-05-28 12:32:30|4225.5||4225.5||4225.5||4225.5||283
1622205160000|2021-05-28 12:32:40|||||||||162
1622205170000|2021-05-28 12:32:50|4225|4224.5|4225|4224.5|4225|4224.5|4225|4224|1486
1622205180000|2021-05-28 12:33:00|4224.5|4224|4225|4224.5|4225|4224.5|4224.5|4223.5|4495
1622205200000|2021-05-28 12:33:20|4224.5|4224|4225|4224|4225|4224|4224.5|4224|2019
1622205220000|2021-05-28 12:33:40|4225.5|4224.5|4225|4224|4225.5|4225|4224.5|4224|1789
1622205240000|2021-05-28 12:34:00|4224.5|4223.5|4224.5|4223.5|4224.5|4224|4224|4223.5|4356
1622205250000|2021-05-28 12:34:10|4224||4224.5||4224.5||4224||235
1622205260000|2021-05-28 12:34:20|4224|4223|4223.5|4223|4224.5|4223|4223.5|4223|2314
1622205270000|2021-05-28 12:34:30|4223|4222.5|4223|4222.5|4223|4222.5|4223|4222.5|832
1622205280000|2021-05-28 12:34:40|4223.5||4223.5||4223.5||4223||182
1622205300000|2021-05-28 12:35:00|4223|4222|4223|4222|4223.5|4222|4222|4221.5|2443
1622205310000|2021-05-28 12:35:10|4222.5|4221.5|4222|4221.5|4222.5|4221.5|4222|4221.5|202
1622205320000|2021-05-28 12:35:20|4222.5|4222|4223|4222.5|4223.5|4222.5|4222.5|4222|1921
1622205330000|2021-05-28 12:35:30|4223.5|4223|4224.5|4224|4225.5|4224.5|4223.5|4222.5|3909
1622205340000|2021-05-28 12:35:40|4224|4223.5|4223.5|4223|4224|4223.5|4223.5|4223|4103
1622205360000|2021-05-28 12:36:00|||||||||465
1622205380000|2021-05-28 12:36:20|4223|4222.5|4223|4222.5|4223.5|4223|4223|4222|1620
1622205390000|2021-05-28 12:36:30|4223.5||4223.5||4223.5||4223||2
1622205410000|2021-05-28 12:36:50|4224|4223|4224.5|4224|4224.5|4224|4224|4223|543
1622205420000|2021-05-28 12:37:00|4225|4224.5|4226|4225|4226|4225|4225|4224.5|0
1622205430000|2021-05-28 12:37:10|4225.5||4225.5||4225.5||4225.5||0
1622205440000|2021-05-28 12:37:20|4225|4224.5|4225|4224.5|4225|4224.5|4225|4224.5|790
1622205450000|2021-05-28 12:37:30|4225.5|4224|4225|4224.5|4225.5|4224.5|4224.5|4224|325
1622205460000|2021-05-28 12:37:40|4225.5|4225|4225.5|4225|4225.5|4225|4225|4225|416
1622205470000|2021-05-28 12:37:50|4225|4224.5|4225.5|4224.5|4225.5|4224.5|4225|4224.5|195
1622205490000|2021-05-28 12:38:10|||||||||28
1622205520000|2021-05-28 12:38:40|4226|4225|4227|4226|4227|4226|4226|4225|714
1622205530000|2021-05-28 12:38:50|4226.5||4226.5||4226.5||4226.5||19
1622205540000|2021-05-28 12:39:00|4227||4227||4227||4227||215
1622205560000|2021-05-28 12:39:20|||||||||3
1622205580000|2021-05-28 12:39:40|4226.5|4226.5|4226|4225.5|4227|4226.5|4226|4225.5|4903
1622205590000|2021-05-28 12:39:50|||||||||1859
1622205600000|2021-05-28 12:40:00|4225.5|4225|4226|4225|4226|4225|4225.5|4225|93
1622205610000|2021-05-28 12:40:10|4225.5||4225.5||4225.5||4225.5||1
1622205620000|2021-05-28 12:40:20|4226||4226||4226||4226||0
1622205630000|2021-05-28 12:40:30|4226.5|4225.5|4225|4224.5|4226.5|4225.5|4225|4224.5|1058
1622205640000|2021-05-28 12:40:40|4224.5|4224|4225|4224|4225|4224|4224.5|4224|179
1622205660000|2021-05-28 12:41:00|4225.5|4224.5|4225.5|4224.5|4225.5|4224.5|4225.5|4224|3072
1622205690000|2021-05-28 12:41:30|4225||4225||4225.5||4225||0
1622205700000|2021-05-28 12:41:40|4225.5||4225||4225.5||4225||100
1622205710000|2021-05-28 12:41:50|4224.5|4224|4224.5|4223.5|4224.5|4224|4224|4223.5|2683
1622205720000|2021-05-28 12:42:00|4225|4224|4225|4224|4225|4224.5|4224.5|4223.5|1011
1622205750000|2021-05-28 12:42:30|4224.5|4224.5|4225.5|4225|4225.5|4225|4224.5|4224|1542
1622205760000|2021-05-28 12:42:40|4226|4225.5|4225.5|4224.5|4226|4225.5|4225|4224.5|4899
1622205790000|2021-05-28 12:43:10|4226|4225|4226|4225|4226|4225|4226|4225|0
1622205800000|2021-05-28 12:43:20|4225.5|4225.5|4226|4225|4226|4225.5|4225.5|4225|460
1622205830000|2021-05-28 12:43:50|4225.5|4225.5|4225.5|4225|4225.5|4225.5|4225|4224.5|2660
1622205840000|2021-05-28 12:44:00|4226|4225.5|4225.5|4225|4226|4225.5|4225.5|4225|1583
1622205850000|2021-05-28 12:44:10|4225|4224.5|4225|4224.5|4225|4224.5|4225|4224.5|1384
1622205880000|2021-05-28 12:44:40|4224.5|4224|4225|4224.5|4225|4224.5|4224.5|4223.5|1636
1622205890000|2021-05-28 12:44:50|4224.5|4224|4224.5|4224|4225|4224|4224.5|4224|159
1622205900000|2021-05-28 12:45:00|4225||4224.5||4225||4224.5||0
1622205910000|2021-05-28 12:45:10|4225||4224.5||4225||4224.5||0
1622205920000|2021-05-28 12:45:20|4225||4224.5||4225||4224.5||100
1622205930000|2021-05-28 12:45:30|4224|4223.5|4224.5|4223.5|4224.5|4223.5|4224|4223.5|193
1622205940000|2021-05-28 12:45:40||4224||4224||4224||4224|56
1622205950000|2021-05-28 12:45:50|4225|4224.5|4225|4224.5|4225|4224.5|4225|4224.5|277
1622205960000|2021-05-28 12:46:00|4225.5|4225|4225.5|4224.5|4225.5|4225|4225.5|4224.5|311
1622205970000|2021-05-28 12:46:10||4225||4225||4225||4225|0
1622205980000|2021-05-28 12:46:20|4226|4225.5|4226|4225|4226|4225.5|4225.5|4225|1455
1622206000000|2021-05-28 12:46:40|4226.5|4225.5|4226.5|4226|4226.5|4226|4226.5|4225.5|44
1622206010000|2021-05-28 12:46:50|4227|4226.5|4226.5|4226|4227.5|4227|4226|4225.5|4574
1622206020000|2021-05-28 12:47:00|4226|4225.5|4226.5|4225.5|4226.5|4226|4226|4225.5|2040
1622206030000|2021-05-28 12:47:10|4227|4226|4227|4226|4227|4226|4226.5|4226|4
1622206040000|2021-05-28 12:47:20|4226.5||4226.5||4226.5||4226.5||0
1622206060000|2021-05-28 12:47:40|4227|4226.5|4227|4226.5|4227.5|4227|4227|4226.5|197
1622206070000|2021-05-28 12:47:50|4227.5|4227|4227.5|4227|4227.5|4227|4227.5|4227|275
1622206080000|2021-05-28 12:48:00|4227|4226.5|4227|4226.5|4227|4226.5|4227|4226.5|1093
1622206090000|2021-05-28 12:48:10|4227.5|4227|4227.5|4227|4227.5|4227|4227.5|4227|224
1622206120000|2021-05-28 12:48:40|||||||||69
1622206130000|2021-05-28 12:48:50|4228|4227.5|4227|4226.5|4228|4227.5|4227|4226.5|3388
1622206140000|2021-05-28 12:49:00|||||||||28
1622206160000|2021-05-28 12:49:20|||||||||61
1622206190000|2021-05-28 12:49:50|||||||||356
1622206220000|2021-05-28 12:50:20|4227.5|4227|4227|4226.5|4227.5|4227|4227|4226.5|1278
1622206230000|2021-05-28 12:50:30|4227.5|4227|4227|4226.5|4227.5|4227|4227|4226.5|4153
1622206240000|2021-05-28 12:50:40|4227.5|4227|4227.5|4227|4227.5|4227|4227.5|4227|184
1622206250000|2021-05-28 12:50:50|4227|4226.5|4227.5|4226.5|4227.5|4227|4227|4226.5|3591
1622206260000|2021-05-28 12:51:00|4227||4227||4227||4227||0
1622206270000|2021-05-28 12:51:10|||||||||100
1622206280000|2021-05-28 12:51:20|4227.5|4227|4227.5|4226.5|4227.5|4227|4227|4226.5|3359
1622206290000|2021-05-28 12:51:30|4227|4227|4228|4227.5|4228.5|4228|4227|4226.5|1575
1622206300000|2021-05-28 12:51:40|4228.5|4228|4228|4227.5|4229|4228|4227|4226.5|6713
1622206320000|2021-05-28 12:52:00|4228.5|4228|4228|4227.5|4228.5|4228|4228|4227.5|3178
1622206330000|2021-05-28 12:52:10|||||||||2
1622206340000|2021-05-28 12:52:20|4227.5|4227|4228|4227|4228|4227|4227.5|4227|3438
1622206360000|2021-05-28 12:52:40|4228.5|4227.5|4228|4227.5|4228.5|4228|4228|4227|3246
1622206370000|2021-05-28 12:52:50|4228.5|4228|4228.5|4228|4229|4228.5|4228|4227.5|10308
1622206380000|2021-05-28 12:53:00|4228|4227.5|4228|4227|4228.5|4228|4227.5|4227|11995
1622206390000|2021-05-28 12:53:10|4227.5|4226.5|4227|4226|4228|4227|4226.5|4226|5009
1622206400000|2021-05-28 12:53:20|4226.5|4225.5|4226.5|4225.5|4227|4226|4225.5|4225|5657
1622206410000|2021-05-28 12:53:30|4226|4225|4226|4225|4226.5|4225|4225|4224.5|3247
1622206420000|2021-05-28 12:53:40|4225.5|4225.5|4225.5|4225|4226|4225.5|4225.5|4225|2132
1622206430000|2021-05-28 12:53:50|4226|4225.5|4226.5|4226|4227|4226|4226|4225.5|2273
1622206450000|2021-05-28 12:54:10|4227|4226.5|4227|4226.5|4227.5|4226.5|4227|4226|602
1622206460000|2021-05-28 12:54:20|4226.5|4226|4226.5|4226|4226.5|4226|4226.5|4226|1296
1622206470000|2021-05-28 12:54:30|||||||||16
1622206490000|2021-05-28 12:54:50|4227|4225.5|4226.5|4226|4227|4226|4226|4225.5|1687
1622206520000|2021-05-28 12:55:20|||||||||354
1622206530000|2021-05-28 12:55:30|4226|4225.5|4225|4224.5|4226|4225.5|4225|4224.5|2271
1622206540000|2021-05-28 12:55:40|4225.5|4225|4226|4225.5|4226|4225.5|4225|4225|2195
1622206550000|2021-05-28 12:55:50|4225.5|4225|4225|4224.5|4225.5|4225|4225|4224.5|1580
1622206560000|2021-05-28 12:56:00|||||||||107
1622206570000|2021-05-28 12:56:10|4225.5|4225|4225.5|4225|4225.5|4225|4225.5|4224.5|535
1622206580000|2021-05-28 12:56:20|4225|4224.5|4225.5|4225|4225.5|4225|4225|4224.5|1292
1622206590000|2021-05-28 12:56:30|||||||||214
1622206600000|2021-05-28 12:56:40|4226|4225.5|4226|4225.5|4226|4225.5|4226|4225|879
1622206610000|2021-05-28 12:56:50|4226.5||4226||4226.5||4226||803
1622206620000|2021-05-28 12:57:00|4225.5|4225|4226|4225|4226|4225.5|4225.5|4225|2480
1622206630000|2021-05-28 12:57:10|4225.5||4225.5||4226||4225.5||113
1622206640000|2021-05-28 12:57:20|4225|4224.5|4225|4224.5|4225.5|4224.5|4225|4224.5|1184
1622206650000|2021-05-28 12:57:30|4225.5||4225||4225.5||4225||100
1622206660000|2021-05-28 12:57:40|4225.5||4225.5||4225.5||4225.5||275
1622206670000|2021-05-28 12:57:50|4225||4225||4225.5||4225||200
1622206680000|2021-05-28 12:58:00|4225.5|4225|4225.5|4225|4225.5|4225|4225.5|4225|192
1622206700000|2021-05-28 12:58:20|4225|4224.5|4225.5|4225|4225.5|4225|4225|4224.5|1898
1622206720000|2021-05-28 12:58:40|4225|4224.5|4225.5|4224.5|4225.5|4224.5|4225|4224.5|105
1622206730000|2021-05-28 12:58:50|4225||4225.5||4225.5||4225||0
1622206740000|2021-05-28 12:59:00|4225|4225|4225|4224|4225.5|4225|4224.5|4223.5|3895
1622206750000|2021-05-28 12:59:10|4225.5|4224.5|4225.5|4224.5|4225.5|4224.5|4225.5|4224.5|70
1622206770000|2021-05-28 12:59:30|4225||4225.5||4225.5||4225||0
1622206780000|2021-05-28 12:59:40|||||||||117
1622206800000|2021-05-28 13:00:00|4225||4225||4225||4225||1279
1622206810000|2021-05-28 13:00:10|||||||||159
1622206820000|2021-05-28 13:00:20|4224.5|4224|4224|4223.5|4224.5|4224|4224|4223.5|1373
1622206840000|2021-05-28 13:00:40|||||||||355
1622206860000|2021-05-28 13:01:00|4224.5|4224|4224.5|4224|4224.5|4224|4224.5|4224|364
1622206870000|2021-05-28 13:01:10|4225|4224.5|4225|4224|4225|4224.5|4225|4224|290
1622206880000|2021-05-28 13:01:20|4224.5||4225||4225||4224.5||629
1622206890000|2021-05-28 13:01:30||4224.5||4224.5||4224.5||4224.5|0
1622206900000|2021-05-28 13:01:40|4225.5||4225.5||4225.5||4225.5||748
1622206910000|2021-05-28 13:01:50|4225|4225|4226|4225.5|4226|4225.5|4225|4225|749
1622206940000|2021-05-28 13:02:20|4225.5|4225|4224|4223.5|4226|4225.5|4224|4223.5|5506
1622206960000|2021-05-28 13:02:40|4224.5|4224|4224|4223.5|4224.5|4224|4224|4223.5|427
1622206970000|2021-05-28 13:02:50|4224.5|4223|4223|4222|4224.5|4223|4223|4222|1218
1622206980000|2021-05-28 13:03:00|4222.5||4223||4223||4222.5||300
1622207010000|2021-05-28 13:03:30||4222.5||4222.5||4222.5||4222.5|0
1622207020000|2021-05-28 13:03:40|||||||||163
1622207030000|2021-05-28 13:03:50|4223.5|4223|4223.5|4223|4223.5|4223|4223|4222.5|601
1622207040000|2021-05-28 13:04:00|||||||||2
1622207100000|2021-05-28 13:05:00|4224|4223.5|4224.5|4224|4224.5|4224|4224|4223|2889
1622207110000|2021-05-28 13:05:10|4225|4224.5|4225|4224.5|4225|4224.5|4225|4224.5|396
1622207120000|2021-05-28 13:05:20|4224.5|4224|4224.5|4223.5|4225|4224.5|4223.5|4223|6239
1622207130000|2021-05-28 13:05:30|4225|4224|4224.5|4224|4225|4224.5|4224.5|4224|70
1622207160000|2021-05-28 13:06:00|4225|4224.5|4225|4224.5|4225|4224.5|4225|4224.5|156
1622207170000|2021-05-28 13:06:10|||||||||385
1622207180000|2021-05-28 13:06:20|||||||||677
1622207190000|2021-05-28 13:06:30|4224.5|4224|4225|4224.5|4225|4224.5|4224.5|4224|1630
1622207200000|2021-05-28 13:06:40|4225.5|4225|4225.5|4225|4225.5|4225|4225|4225|621
1622207210000|2021-05-28 13:06:50|4225|4224.5|4225|4224.5|4225.5|4224.5|4225|4224.5|100
1622207220000|2021-05-28 13:07:00|||||||||285
1622207230000|2021-05-28 13:07:10|||||||||39
1622207240000|2021-05-28 13:07:20|4224.5|4224|4225|4224.5|4225|4224.5|4224.5|4224|1923
1622207250000|2021-05-28 13:07:30|4224.5|4224|4225|4224.5|4225|4224.5|4224.5|4224|1363
1622207260000|2021-05-28 13:07:40|4225.5||4225.5||4225.5||4225.5||447
1622207270000|2021-05-28 13:07:50|4225|4225|4226|4225.5|4226|4225.5|4225|4225|541
1622207290000|2021-05-28 13:08:10|4226.5|4226|4227|4226|4227.5|4226.5|4226|4225.5|1300
1622207320000|2021-05-28 13:08:40|4227.5|4226.5|4227|4226|4228|4227.5|4226.5|4226|9465
1622207330000|2021-05-28 13:08:50||4226.5||4226.5||4226.5||4226.5|58
1622207340000|2021-05-28 13:09:00|4226.5|4226|4226|4225|4226.5|4226|4225|4224.5|4001
1622207350000|2021-05-28 13:09:10|4225.5|4224.5|4225|4224.5|4226|4225|4225|4224.5|400
1622207360000|2021-05-28 13:09:20|4225.5|4225|4225.5|4225|4225.5|4225|4225.5|4225|246
1622207370000|2021-05-28 13:09:30|4226||4225.5||4226||4225.5||0
1622207380000|2021-05-28 13:09:40|4226|4225.5|4226|4225.5|4226|4225.5|4225.5|4225|146
1622207400000|2021-05-28 13:10:00|4226.5|4226|4226.5|4226|4226.5|4226|4226.5|4226|210
1622207410000|2021-05-28 13:10:10|4226|4225.5|4226|4225.5|4226|4225.5|4226|4225.5|391
1622207420000|2021-05-28 13:10:20|||||||||935
1622207440000|2021-05-28 13:10:40|4226.5|4226|4226|4225.5|4226.5|4226|4226|4225.5|1232
1622207450000|2021-05-28 13:10:50|4226.5|4226|4226|4225.5|4226.5|4226|4226|4225.5|2135
1622207460000|2021-05-28 13:11:00|4225.5|4225|4225|4224.5|4225.5|4225|4225|4224.5|857
1622207470000|2021-05-28 13:11:10|||||||||522
1622207480000|2021-05-28 13:11:20|4225.5|4225|4225.5|4225|4225.5|4225|4225.5|4225|0
1622207490000|2021-05-28 13:11:30|4226|4225.5|4226|4225|4226|4225.5|4226|4225|188
1622207500000|2021-05-28 13:11:40|4225.5|4224.5|4225.5|4224.5|4225.5|4224.5|4225|4224.5|1452
1622207510000|2021-05-28 13:11:50||4225||4225||4225||4225|0
1622207520000|2021-05-28 13:12:00|4226|4225.5|4226|4225.5|4226|4225.5|4226|4225.5|497
1622207540000|2021-05-28 13:12:20|4225.5|4225|4225.5|4225|4226|4225.5|4225.5|4225|2294
1622207550000|2021-05-28 13:12:30|4225|4224.5|4225|4224.5|4225|4224.5|4225|4224.5|854
1622207560000|2021-05-28 13:12:40|4224.5|4224|4224.5|4224|4225|4224|4224|4223.5|2042
1622207570000|2021-05-28 13:12:50|4225|4224.5|4225|4224.5|4225|4224.5|4225|4224|624
1622207590000|2021-05-28 13:13:10|||||||||309
1622207620000|2021-05-28 13:13:40|4224.5|4224|4225|4224|4225|4224.5|4224.5|4224|2355
1622207630000|2021-05-28 13:13:50||4224.5||4224||4224.5||4224|107
1622207640000|2021-05-28 13:14:00|4225.5|4224.5|4226|4225.5|4226|4225.5|4225.5|4224.5|407
1622207650000|2021-05-28 13:14:10|4226.5|4226|4226.5|4225.5|4226.5|4226|4226|4225.5|561
1622207670000|2021-05-28 13:14:30|4226||4226.5||4226.5||4226||110
1622207680000|2021-05-28 13:14:40||4226||4226||4226||4226|22
1622207690000|2021-05-28 13:14:50|||||||||313
1622207710000|2021-05-28 13:15:10|4227|4226.5|4226|4225.5|4227|4226.5|4226|4225.5|2131
1622207720000|2021-05-28 13:15:20|||||||||100
1622207730000|2021-05-28 13:15:30|||||||||100
1622207740000|2021-05-28 13:15:40|4225.5|4225|4226|4225.5|4226|4225.5|4225.5|4225|1879
1622207760000|2021-05-28 13:16:00|||||||||26
1622207780000|2021-05-28 13:16:20|||||||||2
1622207810000|2021-05-28 13:16:50|||||||||17
1622207820000|2021-05-28 13:17:00|4225.5|4225|4225.5|4225|4225.5|4225|4225.5|4225|1385
1622207830000|2021-05-28 13:17:10|||||||||2
1622207850000|2021-05-28 13:17:30|4226|4225.5|4226|4225.5|4226|4225.5|4226|4225.5|1438
1622207880000|2021-05-28 13:18:00|4225.5|4225|4225.5|4225|4226|4225.5|4225.5|4225|2172
1622207890000|2021-05-28 13:18:10|4226|4225.5|4226|4225.5|4226|4225.5|4225.5|4225|365
1622207900000|2021-05-28 13:18:20|4225.5|4225|4225.5|4225|4225.5|4225|4225.5|4225|565
1622207920000|2021-05-28 13:18:40|||||||||1000
1622207930000|2021-05-28 13:18:50|4226|4225.5|4226|4225.5|4226|4225.5|4226|4225.5|688
1622207960000|2021-05-28 13:19:20|4226.5|4226|4226.5|4226|4227|4226.5|4226.5|4226|1975
1622207980000|2021-05-28 13:19:40|4227||4227||4227||4227||0
1622207990000|2021-05-28 13:19:50|4226.5||4227||4227||4226.5||0
1622208000000|2021-05-28 13:20:00|4226.5||4226.5||4226.5||4226.5||0
1622208010000|2021-05-28 13:20:10|4227|4226.5|4227.5|4226.5|4227.5|4226.5|4226.5|4226|1062
1622208020000|2021-05-28 13:20:20|||||||||23
1622208030000|2021-05-28 13:20:30|4227||4227||4227||4227||0
1622208050000|2021-05-28 13:20:50|||||||||18
1622208060000|2021-05-28 13:21:00|4227.5||4227.5||4227.5||4227.5||481
1622208070000|2021-05-28 13:21:10||4227||4227||4227||4227|20
1622208080000|2021-05-28 13:21:20|4227|4226.5|4227.5|4227|4227.5|4227|4227|4226.5|763
1622208090000|2021-05-28 13:21:30|4227|4226.5|4227|4226.5|4227|4226.5|4226.5|4226|3348
1622208100000|2021-05-28 13:21:40|4227.5||4227.5||4227.5||4227.5||1176
1622208110000|2021-05-28 13:21:50|4227|4227|4227|4226.5|4227.5|4227|4227|4226.5|865
1622208120000|2021-05-28 13:22:00|||||||||168
1622208130000|2021-05-28 13:22:10|4226|4226|4226|4225.5|4226|4226|4226|4225.5|2830
1622208150000|2021-05-28 13:22:30|4226.5|4226|4227|4226.5|4227|4226.5|4226.5|4226|2262
1622208160000|2021-05-28 13:22:40|||||||||315
1622208180000|2021-05-28 13:23:00|4227.5|4227|4227.5|4227|4228|4227.5|4227.5|4227|588
1622208190000|2021-05-28 13:23:10|4228||4228||4228||4228||23
1622208210000|2021-05-28 13:23:30|4227.5||4228||4228||4227.5||0
1622208220000|2021-05-28 13:23:40|4227.5||4227.5||4227.5||4227.5||0
1622208230000|2021-05-28 13:23:50|||||||||200
1622208280000|2021-05-28 13:24:40|4227|4226.5|4227|4226.5|4227.5|4227|4226.5|4226|3587
1622208290000|2021-05-28 13:24:50|4227.5|4226|4227|4226.5|4227.5|4226.5|4226.5|4226|234
1622208300000|2021-05-28 13:25:00|4226.5|4226|4227|4226.5|4227|4226.5|4226.5|4226|0
1622208310000|2021-05-28 13:25:10|||||||||2
1622208340000|2021-05-28 13:25:40|4227.5|4227|4228|4227.5|4228|4227.5|4227.5|4227|2660
1622208350000|2021-05-28 13:25:50|||||||||153
1622208370000|2021-05-28 13:26:10|||||||||100
1622208380000|2021-05-28 13:26:20|||||||||1183
1622208400000|2021-05-28 13:26:40|||||||||4706
1622208430000|2021-05-28 13:27:10|4227.5|4227|4228|4227.5|4228|4227.5|4227.5|4227|4798
1622208440000|2021-05-28 13:27:20|4227.5|4227|4227.5|4227|4227.5|4227|4227.5|4227|317
1622208450000|2021-05-28 13:27:30|4227|4226.5|4227|4226.5|4227|4226.5|4227|4226.5|1897
1622208460000|2021-05-28 13:27:40|4226.5|4226|4227|4226|4227|4226.5|4226.5|4226|821
1622208470000|2021-05-28 13:27:50|4226.5|4226.5|4226|4225.5|4226.5|4226.5|4226|4225.5|1200
1622208480000|2021-05-28 13:28:00|||||||||2
1622208490000|2021-05-28 13:28:10|4225.5|4225|4225.5|4225|4225.5|4225|4225.5|4225|1268
1622208500000|2021-05-28 13:28:20|||||||||1092
1622208510000|2021-05-28 13:28:30|||||||||234
1622208540000|2021-05-28 13:29:00|||||||||57
1622208550000|2021-05-28 13:29:10|4225|4224.5|4226|4225.5|4226|4225.5|4225|4224.5|2507
1622208560000|2021-05-28 13:29:20|||||||||33
1622208570000|2021-05-28 13:29:30|||||||||73
1622208580000|2021-05-28 13:29:40|||||||||60
1622208590000|2021-05-28 13:29:50|||||||||1423
1622208600000|2021-05-28 13:30:00|4226.5|4226|4225.5|4224.5|4226.5|4226|4224|4223.5|11524
1622208610000|2021-05-28 13:30:10|4226|4225|4226.5|4225.5|4227|4226.5|4226|4225|3649
1622208620000|2021-05-28 13:30:20|4226||4226.5||4226.5||4226||4
1622208630000|2021-05-28 13:30:30|4226|4226|4226|4225.5|4226.5|4226|4226|4225.5|1593
1622208640000|2021-05-28 13:30:40|4226.5|4226|4227.5|4226.5|4227.5|4227|4226.5|4226|1071
1622208650000|2021-05-28 13:30:50|4227|4226|4225|4224.5|4227.5|4226.5|4225|4224.5|6000
1622208660000|2021-05-28 13:31:00|4225.5|4225|4225.5|4225|4226|4225|4225.5|4225|599
1622208670000|2021-05-28 13:31:10|4226|4225.5|4226|4225.5|4226|4225.5|4226|4225.5|1308
1622208680000|2021-05-28 13:31:20|4226.5|4226|4226.5|4226|4226.5|4226|4226.5|4226|583
1622208690000|2021-05-28 13:31:30|||||||||128
1622208700000|2021-05-28 13:31:40|||||||||224
1622208710000|2021-05-28 13:31:50|||||||||16
1622208720000|2021-05-28 13:32:00|4227|4226.5|4227|4226.5|4227|4226.5|4227|4226.5|813
1622208730000|2021-05-28 13:32:10|4227.5|4227|4228|4227|4228|4227|4227.5|4227|199
1622208740000|2021-05-28 13:32:20||4227.5||4227.5||4227.5||4227.5|18
1622208750000|2021-05-28 13:32:30|4228.5|4228|4228.5|4228|4229.5|4228.5|4228|4227.5|5034
1622208760000|2021-05-28 13:32:40|4228|4227.5|4228|4227.5|4229|4228|4228|4227.5|6195
1622208770000|2021-05-28 13:32:50|4227.5|4227|4228|4227|4228|4227.5|4227.5|4227|2023
1622208780000|2021-05-28 13:33:00|4227.5|4227.5|4229|4228|4229|4228|4227.5|4227.5|620
1622208790000|2021-05-28 13:33:10|4229.5|4228.5|4229.5|4229|4229.5|4229|4229.5|4228.5|184
1622208800000|2021-05-28 13:33:20|4230|4229.5|4229|4228.5|4230|4229.5|4229|4228.5|4239
1622208810000|2021-05-28 13:33:30|4228.5|4228|4227.5|4227|4228.5|4228|4227.5|4227|2948
1622208820000|2021-05-28 13:33:40|4227|4226.5|4228|4227|4228|4227.5|4227|4226.5|2874
1622208830000|2021-05-28 13:33:50|4227.5|4226.5|4227|4226.5|4228|4226.5|4227|4226.5|2463
1622208840000|2021-05-28 13:34:00|4226.5|4226|4225.5|4225|4226.5|4226|4225.5|4225|3037
1622208850000|2021-05-28 13:34:10|4226|4225.5|4226.5|4225.5|4227.5|4227|4226|4225.5|1956
1622208860000|2021-05-28 13:34:20|4226|4226|4226.5|4225.5|4226.5|4226|4226|4225.5|175
1622208870000|2021-05-28 13:34:30|4226|4225|4226|4225.5|4226.5|4225.5|4225.5|4225|1150
1622208880000|2021-05-28 13:34:40|4225.5|4224.5|4225|4224.5|4226.5|4226|4225|4224.5|7412
1622208890000|2021-05-28 13:34:50|4225.5|4225|4226.5|4226|4226.5|4226|4225|4224.5|1562
1622208900000|2021-05-28 13:35:00|4227|4226.5|4227|4226.5|4227|4226.5|4227|4226.5|243
1622208910000|2021-05-28 13:35:10|4227.5|4227|4229.5|4228.5|4230|4229.5|4227.5|4227|2758
1622208920000|2021-05-28 13:35:20|4229|4229|4230|4229|4230|4229|4229|4229|239
1622208930000|2021-05-28 13:35:30|4229.5|4228.5|4229|4228.5|4229.5|4228.5|4229|4228.5|832
1622208940000|2021-05-28 13:35:40|4229.5||4229.5||4229.5||4229.5||102
1622208950000|2021-05-28 13:35:50|4230|4229|4230.5|4230|4230.5|4230|4230|4229|353
1622208960000|2021-05-28 13:36:00|4231|4229.5|4232|4231|4232|4231|4231|4229.5|1965
1622208970000|2021-05-28 13:36:10|4231.5|4231.5|4232|4231.5|4232|4231.5|4231.5|4231|1471
1622208980000|2021-05-28 13:36:20|4231.5|4231|4232|4231|4232|4231|4231.5|4231|2191
1622208990000|2021-05-28 13:36:30|4231.5|4230.5|4229.5|4228.5|4232|4230.5|4229|4228.5|5953
1622209000000|2021-05-28 13:36:40|4230|4229|4230.5|4230|4230.5|4230|4230|4229|569
1622209010000|2021-05-28 13:36:50|4230|4229.5|4230.5|4230|4231|4230.5|4230|4229.5|1325
1622209020000|2021-05-28 13:37:00|4231|4230.5|4231.5|4230.5|4232|4231|4231|4230.5|3125
1622209030000|2021-05-28 13:37:10|4232|4231|4234|4233|4234|4233|4231.5|4231|3304
1622209040000|2021-05-28 13:37:20|4233.5|4232.5|4233.5|4233|4234|4233|4233|4232.5|1308
1622209050000|2021-05-28 13:37:30|4233|4232.5|4232.5|4232|4233|4232.5|4232.5|4232|7967
1622209060000|2021-05-28 13:37:40|4233|4232.5|4233|4232.5|4233|4232.5|4232.5|4232.5|1002
1622209070000|2021-05-28 13:37:50|4233.5||4233.5||4233.5||4233||344
1622209080000|2021-05-28 13:38:00|4233|4232|4233|4232.5|4233.5|4232.5|4232.5|4232|1889
1622209090000|2021-05-28 13:38:10|4233.5|4232|4231.5|4230.5|4233.5|4232|4231|4230.5|3775
1622209100000|2021-05-28 13:38:20|4232|4231|4232|4231.5|4232|4231.5|4232|4231|0
1622209110000|2021-05-28 13:38:30|4232.5|4232|4232.5|4232|4233.5|4232.5|4232.5|4232|1602
1622209120000|2021-05-28 13:38:40|4232|4231.5|4232.5|4232|4232.5|4232|4232|4231|1541
1622209130000|2021-05-28 13:38:50|4232|4231.5|4232|4231|4232|4231.5|4231.5|4231|1513
1622209140000|2021-05-28 13:39:00|4231.5||4231.5||4232||4231.5||27
1622209150000|2021-05-28 13:39:10|4232||4232||4232||4231.5||0
1622209160000|2021-05-28 13:39:20||4231.5||4231.5||4231.5||4231.5|180
1622209170000|2021-05-28 13:39:30|4232.5|4232|4232.5|4231.5|4232.5|4232|4232|4231.5|3068
1622209180000|2021-05-28 13:39:40|4232|4231|4231|4230.5|4232|4231|4231|4230.5|2282
1622209190000|2021-05-28 13:39:50|4230.5|4230|4231|4230|4231|4230|4230.5|4230|612
1622209200000|2021-05-28 13:40:00||4230.5||4230||4230.5||4230|175
1622209210000|2021-05-28 13:40:10|4230.5|4230.5|4231|4230|4231|4230.5|4230.5|4229.5|3408
1622209220000|2021-05-28 13:40:20|4230.5||4230.5||4231||4230.5||26
1622209230000|2021-05-28 13:40:30|4231||4230.5||4231||4230.5||0
1622209240000|2021-05-28 13:40:40|4230|4229.5|4230.5|4229.5|4230.5|4229.5|4229.5|4229|1577
1622209250000|2021-05-28 13:40:50|4230||4230||4230||4230||0
1622209260000|2021-05-28 13:41:00|4229.5|4229|4229.5|4229|4229.5|4229|4229.5|4229|395
1622209270000|2021-05-28 13:41:10|||||||||54
1622209280000|2021-05-28 13:41:20|4230|4229.5|4229.5|4229|4230|4229.5|4229.5|4229|979
1622209290000|2021-05-28 13:41:30|4230|4229.5|4230|4229.5|4230|4229.5|4229.5|4229|1699
1622209300000|2021-05-28 13:41:40|4229.5|4229|4230|4229|4230|4229|4229.5|4229|8
1622209310000|2021-05-28 13:41:50|4229.5||4229.5||4229.5||4229.5||0
1622209320000|2021-05-28 13:42:00|4230|4229.5|4229.5|4229|4230|4229.5|4229|4228.5|3444
1622209330000|2021-05-28 13:42:10|4230|4229.5|4231|4230|4231|4230|4230|4229|1995
1622209340000|2021-05-28 13:42:20|4230.5|4230.5|4231|4230|4231|4230.5|4230.5|4230|694
1622209350000|2021-05-28 13:42:30|4230.5|4230.5|4232|4231.5|4232|4231.5|4230.5|4230.5|1570
1622209360000|2021-05-28 13:42:40|||||||||1
1622209370000|2021-05-28 13:42:50|4232.5|4232|4232.5|4232|4232.5|4232|4232.5|4232|249
1622209380000|2021-05-28 13:43:00|4233||4233||4233||4233||522
1622209390000|2021-05-28 13:43:10|4232.5||4233||4233||4232.5||270
1622209400000|2021-05-28 13:43:20|4232.5||4233||4233||4232.5||0
1622209410000|2021-05-28 13:43:30|4232.5|4231.5|4232|4231.5|4232.5|4231.5|4232|4231.5|2551
1622209430000|2021-05-28 13:43:50|4232.5|4232|4233|4232.5|4233|4232.5|4232.5|4232|1167
1622209440000|2021-05-28 13:44:00|4233.5|4233|4233.5|4233|4233.5|4233|4233.5|4233|1083
1622209450000|2021-05-28 13:44:10|4234|4233.5|4234|4233.5|4234|4233.5|4234|4233.5|41
1622209460000|2021-05-28 13:44:20|4234.5||4234||4234.5||4234||0
1622209470000|2021-05-28 13:44:30|4234.5|4234|4235.5|4235|4235.5|4235|4234|4234|2109
1622209480000|2021-05-28 13:44:40|4236|4235.5|4236.5|4236|4236.5|4236|4236|4235|513
1622209490000|2021-05-28 13:44:50|4237|4236.5|4236.5|4236|4237|4236.5|4236.5|4236|2300
1622209500000|2021-05-28 13:45:00|4236|4235.5|4236.5|4235.5|4236.5|4235.5|4236|4235.5|4001
1622209510000|2021-05-28 13:45:10|4237|4236|4238|4237|4238|4237|4236.5|4236|1895
1622209520000|2021-05-28 13:45:20|4237.5||4237.5||4238||4237.5||271
1622209530000|2021-05-28 13:45:30|4237|4236.5|4237.5|4237|4237.5|4237|4236.5|4236|6299
1622209540000|2021-05-28 13:45:40|4238|4237.5|4238|4237.5|4238|4237.5|4238|4237.5|199
1622209550000|2021-05-28 13:45:50|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4238|978
1622209560000|2021-05-28 13:46:00|4239|4238.5|4240|4239|4240|4239|4239|4238.5|685
1622209570000|2021-05-28 13:46:10|4239.5|4239.5|4240.5|4239.5|4240.5|4239.5|4239.5|4239.5|227
1622209580000|2021-05-28 13:46:20|4240|4240|4240.5|4240|4240.5|4240|4240|4239.5|742
1622209590000|2021-05-28 13:46:30|4241|4240.5|4241.5|4241|4241.5|4241|4241|4240.5|675
1622209600000|2021-05-28 13:46:40|4242|4241.5|4242|4241|4242|4241.5|4241.5|4241|1986
1622209610000|2021-05-28 13:46:50|4242.5|4241.5|4242.5|4241.5|4242.5|4242|4242|4241.5|2384
1622209620000|2021-05-28 13:47:00|4243|4242|4243.5|4242.5|4243.5|4243|4242|4241.5|8162
1622209630000|2021-05-28 13:47:10|4243||4243.5||4243.5||4243||53
1622209640000|2021-05-28 13:47:20|4243|4242|4242|4241|4243.5|4242.5|4242|4241|6185
1622209650000|2021-05-28 13:47:30|4241.5|4241.5|4242.5|4241.5|4242.5|4241.5|4241.5|4240.5|2897
1622209660000|2021-05-28 13:47:40|4243|4242|4243|4242.5|4243|4242.5|4243|4242|595
1622209670000|2021-05-28 13:47:50|4243.5|4243|4243|4242|4243.5|4243|4242.5|4242|538
1622209680000|2021-05-28 13:48:00|4242.5|4241.5|4242|4241.5|4243|4242|4241|4240.5|2675
1622209690000|2021-05-28 13:48:10|4242.5|4242|4243.5|4242.5|4243.5|4243|4242.5|4242|394
1622209700000|2021-05-28 13:48:20|4243|4242|4243|4242|4243.5|4242|4242|4241|546
1622209710000|2021-05-28 13:48:30|4243.5|4242.5|4244|4242.5|4244|4242.5|4243.5|4242.5|750
1622209720000|2021-05-28 13:48:40|4243.5|4243|4244|4242.5|4244.5|4243.5|4243|4242.5|778
1622209730000|2021-05-28 13:48:50|4243.5|4243|4242.5|4242|4243.5|4243|4242.5|4241.5|2247
1622209740000|2021-05-28 13:49:00|4243|4241.5|4243.5|4242.5|4244|4243|4243|4241.5|1247
1622209750000|2021-05-28 13:49:10|4244|4243|4244|4243.5|4244|4243.5|4244|4243|345
1622209760000|2021-05-28 13:49:20|4243.5|4243|4243|4242.5|4244|4243|4243|4242|3160
1622209770000|2021-05-28 13:49:30||4242||4242||4242.5||4242|226
1622209780000|2021-05-28 13:49:40|4242.5|4241.5|4241.5|4240.5|4242.5|4241.5|4241|4240.5|1414
1622209790000|2021-05-28 13:49:50|4242|4240|4241.5|4240.5|4242|4240.5|4241|4240|175
1622209800000|2021-05-28 13:50:00|4241|4241|4240|4239.5|4241|4241|4240|4239.5|813
1622209810000|2021-05-28 13:50:10|4240.5|4240|4241.5|4241|4241.5|4241|4240.5|4240|1824
1622209820000|2021-05-28 13:50:20|4242|4241.5|4242|4241|4242.5|4241.5|4241.5|4241|838
1622209830000|2021-05-28 13:50:30|4241.5|4240.5|4241.5|4240.5|4242|4240.5|4241|4240.5|1446
1622209840000|2021-05-28 13:50:40|4241|4240|4239.5|4238.5|4241|4240|4238.5|4238|4352
1622209850000|2021-05-28 13:50:50|4239|4238|4239.5|4238.5|4239.5|4238.5|4239|4238|200
1622209860000|2021-05-28 13:51:00|4240|4239|4239.5|4238.5|4240.5|4239.5|4239|4238.5|1546
1622209870000|2021-05-28 13:51:10|4240|4239|4240.5|4239.5|4240.5|4240|4239.5|4239|754
1622209880000|2021-05-28 13:51:20|4241|4240|4241|4240|4241|4240|4241|4240|242
1622209890000|2021-05-28 13:51:30|4240.5|4240.5|4243|4242.5|4243|4242.5|4240.5|4240|2174
1622209920000|2021-05-28 13:52:00|||||||||13
1622209930000|2021-05-28 13:52:10|4243.5|4243|4243.5|4242.5|4243.5|4243|4243|4242.5|1319
1622209940000|2021-05-28 13:52:20|4243|4242|4243|4242.5|4243.5|4242.5|4242.5|4242|1544
1622209950000|2021-05-28 13:52:30|4243.5|4243|4243.5|4242.5|4243.5|4243|4243|4242.5|572
1622209960000|2021-05-28 13:52:40|4244|4243|4244.5|4243|4244.5|4243|4244|4243|118
1622209970000|2021-05-28 13:52:50|4245|4243.5|4244|4243|4245|4244|4243.5|4243|1559
1622209980000|2021-05-28 13:53:00|4243.5|4242.5|4242.5|4241.5|4243.5|4242.5|4242|4241|2712
1622209990000|2021-05-28 13:53:10|4243|4242|4243|4242.5|4243|4242.5|4242|4241.5|1004
1622210000000|2021-05-28 13:53:20|4243.5|4243|4242.5|4241.5|4243.5|4243|4242.5|4241.5|2827
1622210020000|2021-05-28 13:53:40|4243|4242|4242.5|4242|4243|4242.5|4242.5|4242|528
1622210030000|2021-05-28 13:53:50|4242|4241.5|4242.5|4241.5|4242.5|4241.5|4242|4241|3653
1622210040000|2021-05-28 13:54:00|4242|4241|4242|4241|4242|4241|4241|4240.5|1737
1622210060000|2021-05-28 13:54:20|4241.5||4242||4242||4241.5||2
1622210070000|2021-05-28 13:54:30|4242.5|4241.5|4242|4241.5|4243|4242|4242|4241.5|2187
1622210080000|2021-05-28 13:54:40|||||||||264
1622210090000|2021-05-28 13:54:50|4241.5|4241|4241.5|4241|4242|4241.5|4241|4240.5|4003
1622210100000|2021-05-28 13:55:00|4241|4240.5|4240.5|4239.5|4241|4240.5|4240|4239.5|1602
1622210110000|2021-05-28 13:55:10|4240|4240|4240|4239|4240.5|4240|4239.5|4238.5|2610
1622210120000|2021-05-28 13:55:20|4239.5||4239.5||4239.5||4239.5||103
1622210130000|2021-05-28 13:55:30|4239|4238.5|4239|4238.5|4239.5|4238.5|4239|4238.5|2
1622210140000|2021-05-28 13:55:40|4239.5|4239|4239.5|4239|4239.5|4239|4239|4238.5|79
1622210150000|2021-05-28 13:55:50||4238.5||4238.5||4239||4238.5|100
1622210160000|2021-05-28 13:56:00|4239|4239|4239.5|4239|4239.5|4239|4239|4239|100
1622210170000|2021-05-28 13:56:10|4240|4239.5|4240|4239|4240.5|4239.5|4239.5|4239|2020
1622210180000|2021-05-28 13:56:20|4240.5|4239.5|4241.5|4240.5|4242|4241|4240.5|4239|630
1622210190000|2021-05-28 13:56:30|4241||4241.5||4241.5||4241||447
1622210200000|2021-05-28 13:56:40||4241||4241||4241||4241|59
1622210210000|2021-05-28 13:56:50|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|275
1622210220000|2021-05-28 13:57:00|4241.5|4241|4241|4240.5|4241.5|4241|4240.5|4240|3943
1622210230000|2021-05-28 13:57:10|4240.5|4240|4241|4240|4241|4240|4240.5|4240|109
1622210240000|2021-05-28 13:57:20|4241.5|4240.5|4241.5|4240.5|4241.5|4241|4241|4240.5|1351
1622210250000|2021-05-28 13:57:30|4241|4241|4242.5|4241.5|4242.5|4242|4241|4240.5|1393
1622210260000|2021-05-28 13:57:40|4243|4242|4243|4242.5|4243|4242.5|4243|4242|76
1622210270000|2021-05-28 13:57:50|4243.5|4243|4244|4243.5|4244|4243.5|4243.5|4243|230
1622210280000|2021-05-28 13:58:00|4244.5|4244|4244.5|4243.5|4244.5|4244|4244.5|4243.5|462
1622210290000|2021-05-28 13:58:10|||||||||100
1622210300000|2021-05-28 13:58:20|4244||4244||4244||4244||0
1622210310000|2021-05-28 13:58:30|||||||||459
1622210320000|2021-05-28 13:58:40|4243.5|4243|4243.5|4243|4243.5|4243|4243.5|4243|2069
1622210330000|2021-05-28 13:58:50|4243|4242.5|4243|4242.5|4243|4242.5|4242.5|4241.5|2949
1622210340000|2021-05-28 13:59:00||4242||4242.5||4242.5||4242|478
1622210350000|2021-05-28 13:59:10||4242||4242.5||4242.5||4242|11
1622210360000|2021-05-28 13:59:20|4242.5|4242|4241|4240|4242.5|4242|4241|4240|2533
1622210370000|2021-05-28 13:59:30|4241.5|4240.5|4242.5|4241|4242.5|4242|4241.5|4240.5|1599
1622210380000|2021-05-28 13:59:40|4243|4241.5|4242|4241.5|4243|4242|4242|4241.5|1330
1622210390000|2021-05-28 13:59:50||4241||4241||4241||4241|327
1622210400000|2021-05-28 14:00:00|4241.5|4240.5|4240|4239|4241.5|4240.5|4240|4239|2483
1622210410000|2021-05-28 14:00:10|4239.5|4238|4239.5|4239|4239.5|4239|4239.5|4238|134
1622210420000|2021-05-28 14:00:20|4239|4238.5|4239.5|4239|4240.5|4239.5|4239|4238|1407
1622210430000|2021-05-28 14:00:30|4239|4238|4238.5|4238|4239.5|4238.5|4238.5|4238|1141
1622210440000|2021-05-28 14:00:40|4238|4237|4238.5|4237.5|4238.5|4238|4237.5|4236|4070
1622210450000|2021-05-28 14:00:50|4239||4238||4239||4238||252
1622210460000|2021-05-28 14:01:00|4238.5|4238|4239|4238|4239|4238|4238|4237.5|1044
1622210470000|2021-05-28 14:01:10|4239.5|4238.5|4240|4239|4240|4239.5|4239.5|4238|425
1622210490000|2021-05-28 14:01:30|4240.5|4239.5|4241|4240|4241|4240.5|4240.5|4239.5|193
1622210500000|2021-05-28 14:01:40|4241.5|4240.5|4241.5|4240.5|4241.5|4241|4241|4240.5|363
1622210510000|2021-05-28 14:01:50|4241|4241|4241.5|4240.5|4241.5|4241|4241|4240.5|993
1622210520000|2021-05-28 14:02:00|4241|4240|4239|4238|4241|4240|4239|4238|4271
1622210530000|2021-05-28 14:02:10|4239.5|4238.5|4241|4240|4241|4240|4239|4238.5|1753
1622210540000|2021-05-28 14:02:20|4241.5||4241||4241.5||4240.5||100
1622210550000|2021-05-28 14:02:30|4241.5|4240.5|4241|4240.5|4241.5|4240.5|4241|4240|1352
1622210560000|2021-05-28 14:02:40|4240.5|4240|4241|4240|4241|4240|4240|4239.5|1417
1622210570000|2021-05-28 14:02:50|4241.5|4240.5|4241|4240|4241.5|4241|4241|4240|1147
1622210580000|2021-05-28 14:03:00|4240.5|4240.5|4240.5|4240|4241|4240.5|4240.5|4240|732
1622210590000|2021-05-28 14:03:10|4240|4239.5|4239|4238|4240.5|4239.5|4238.5|4237.5|1084
1622210600000|2021-05-28 14:03:20||4238.5||4238||4238.5||4238|370
1622210610000|2021-05-28 14:03:30|4239.5|4238.5|4239.5|4239|4239.5|4239|4239.5|4238|568
1622210630000|2021-05-28 14:03:50|4239|4238.5|4239|4238|4239.5|4238.5|4238.5|4238|438
1622210640000|2021-05-28 14:04:00|4238.5|4237.5|4238.5|4237.5|4238.5|4238|4238|4237|933
1622210650000|2021-05-28 14:04:10|4239|4238|4240|4239|4240|4239|4238.5|4238|1370
1622210660000|2021-05-28 14:04:20|4239.5|4238.5|4239.5|4238.5|4240|4239|4239|4238.5|927
1622210670000|2021-05-28 14:04:30|4239|4238|4239|4238.5|4239|4238.5|4238.5|4238|499
1622210680000|2021-05-28 14:04:40|4238.5|4238|4238.5|4238|4238.5|4238|4238|4237.5|453
1622210690000|2021-05-28 14:04:50|4238|4237.5|4238.5|4237.5|4238.5|4238|4238|4237.5|321
1622210700000|2021-05-28 14:05:00|4239|4238|4239.5|4238.5|4239.5|4238.5|4239|4238|52
1622210710000|2021-05-28 14:05:10|4240|4239|4240|4239|4240|4239|4240|4239|303
1622210730000|2021-05-28 14:05:30|4240.5|4239.5|4240.5|4240|4241|4240.5|4240.5|4239.5|647
1622210740000|2021-05-28 14:05:40|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|199
1622210750000|2021-05-28 14:05:50|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|208
1622210760000|2021-05-28 14:06:00|4242|4241.5|4242.5|4242|4243|4242|4241.5|4241|703
1622210770000|2021-05-28 14:06:10|4243|4241.5|4242.5|4241.5|4243|4241.5|4242|4241.5|2969
1622210780000|2021-05-28 14:06:20|4242||4242||4242||4242||229
1622210790000|2021-05-28 14:06:30|4241.5|4241|4241|4240|4242|4241.5|4241|4240|2469
1622210800000|2021-05-28 14:06:40|4240.5|4240.5|4241|4240|4241|4240.5|4240.5|4240|152
1622210810000|2021-05-28 14:06:50|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|101
1622210820000|2021-05-28 14:07:00|4240|4240|4241|4240|4241.5|4240|4240|4239.5|2181
1622210830000|2021-05-28 14:07:10|4241.5|4240.5|4242|4241.5|4242|4241.5|4241.5|4240|2309
1622210850000|2021-05-28 14:07:30|||||||||50
1622210860000|2021-05-28 14:07:40|4242.5|4242|4242.5|4241.5|4242.5|4242|4242|4241.5|587
1622210870000|2021-05-28 14:07:50|4242|4242|4242|4241.5|4242.5|4242|4241|4240.5|3791
1622210880000|2021-05-28 14:08:00|4241.5|4241|4242|4241.5|4242|4241.5|4241.5|4241|1176
1622210890000|2021-05-28 14:08:10|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|236
1622210910000|2021-05-28 14:08:30|4241|4240|4241.5|4241|4242|4241.5|4241|4240|921
1622210920000|2021-05-28 14:08:40|4242|4241.5|4242|4241|4242|4241.5|4242|4241|120
1622210930000|2021-05-28 14:08:50|4241.5|4241.5|4243|4242|4243|4242|4241.5|4241.5|2830
1622210940000|2021-05-28 14:09:00|4242.5|4241.5|4242.5|4241.5|4242.5|4241.5|4242|4241.5|1482
1622210950000|2021-05-28 14:09:10|4242||4242||4242||4242||255
1622210960000|2021-05-28 14:09:20|4241.5|4241|4241|4240.5|4242|4241.5|4241|4240.5|2612
1622210970000|2021-05-28 14:09:30|4240.5|4240|4240|4239.5|4241|4240|4240|4239.5|398
1622210980000|2021-05-28 14:09:40|4239.5|4239|4240|4239|4240|4239.5|4239.5|4239|361
1622211000000|2021-05-28 14:10:00|||||||||59
1622211010000|2021-05-28 14:10:10|4239.5|4238.5|4239|4238.5|4240|4239|4239|4238|1301
1622211020000|2021-05-28 14:10:20|4239.5|4239|4239.5|4238.5|4239.5|4239|4239|4238.5|1691
1622211030000|2021-05-28 14:10:30|4240|4239|4240|4239|4240|4239.5|4240|4239|1082
1622211040000|2021-05-28 14:10:40|||||||||42
1622211050000|2021-05-28 14:10:50|4239.5|4238.5|4238.5|4237.5|4240|4238.5|4238|4237.5|2491
1622211060000|2021-05-28 14:11:00|4238|4237|4238|4237|4238|4237|4237.5|4236.5|1605
1622211070000|2021-05-28 14:11:10|4238.5|4237.5|4239.5|4239|4240|4239|4238.5|4237|1095
1622211080000|2021-05-28 14:11:20|4239|4238.5|4239|4238|4239.5|4239|4238.5|4238|3013
1622211090000|2021-05-28 14:11:30|4238.5|4237.5|4238|4237.5|4238.5|4238|4238|4237.5|1167
1622211100000|2021-05-28 14:11:40|4238.5||4238||4238.5||4238||0
1622211110000|2021-05-28 14:11:50|4237.5|4237|4238|4237|4238|4237.5|4237.5|4237|735
1622211120000|2021-05-28 14:12:00|4237.5||4238||4238||4237.5||200
1622211150000|2021-05-28 14:12:30|4237.5|4237.5|4238.5|4237.5|4238.5|4237.5|4237.5|4237|2573
1622211160000|2021-05-28 14:12:40||4238||4238||4238||4238|12
1622211170000|2021-05-28 14:12:50|||||||||450
1622211180000|2021-05-28 14:13:00|4238|4237.5|4238|4237|4238.5|4238|4238|4237|5032
1622211190000|2021-05-28 14:13:10|4237.5||4238||4238||4237.5||0
1622211200000|2021-05-28 14:13:20||4237.5||4237.5||4237.5||4237.5|267
1622211220000|2021-05-28 14:13:40|4237.5|4237|4237.5|4237|4238|4237|4237.5|4237|714
1622211230000|2021-05-28 14:13:50|4237|4236.5|4237|4236.5|4237.5|4236.5|4237|4236.5|1413
1622211240000|2021-05-28 14:14:00|4236.5|4236|4237.5|4237|4237.5|4237|4236.5|4236|1763
1622211250000|2021-05-28 14:14:10|4237|4236.5|4237.5|4237|4237.5|4237|4237|4236.5|538
1622211260000|2021-05-28 14:14:20|4238|4237.5|4238.5|4238|4238.5|4238|4237.5|4237|673
1622211270000|2021-05-28 14:14:30|4239|4238.5|4239|4238|4239|4238.5|4239|4238|213
1622211280000|2021-05-28 14:14:40|4238.5|4238.5|4239|4238.5|4239|4238.5|4238.5|4238.5|136
1622211290000|2021-05-28 14:14:50|4238.5|4238|4239|4238|4239|4238.5|4238.5|4238|889
1622211300000|2021-05-28 14:15:00|4238.5|4238.5|4238|4237|4239|4238.5|4238|4237|4473
1622211310000|2021-05-28 14:15:10|4237.5||4238||4238||4237.5||459
1622211320000|2021-05-28 14:15:20|4237.5||4238||4238||4237.5||42
1622211330000|2021-05-28 14:15:30|4238.5|4237.5|4238.5|4238|4238.5|4238|4238|4237.5|890
1622211340000|2021-05-28 14:15:40|||||||||26
1622211370000|2021-05-28 14:16:10|4238|4237.5|4240|4239|4240|4239.5|4238|4237.5|4371
1622211380000|2021-05-28 14:16:20||4239.5||4239.5||4239.5||4239.5|100
1622211390000|2021-05-28 14:16:30|4239.5|4239|4239.5|4239|4240|4239.5|4239.5|4239|1555
1622211400000|2021-05-28 14:16:40|4240|4239.5|4239.5|4239|4240|4239.5|4239.5|4239|3807
1622211410000|2021-05-28 14:16:50|4240|4239.5|4240|4239.5|4240|4239.5|4240|4239|804
1622211420000|2021-05-28 14:17:00|4239.5|4239|4239.5|4239|4240|4239|4239.5|4239|458
1622211430000|2021-05-28 14:17:10|4239|4238.5|4239|4238.5|4239.5|4239|4239|4238.5|1562
1622211440000|2021-05-28 14:17:20|4239.5|4239|4239|4238.5|4239.5|4239|4239|4238.5|414
1622211450000|2021-05-28 14:17:30|4238.5|4238|4239|4238|4239|4238|4238.5|4238|1652
1622211460000|2021-05-28 14:17:40|4238.5|4238.5|4239|4238.5|4239|4238.5|4238.5|4238.5|278
1622211470000|2021-05-28 14:17:50|4239.5|4239|4239.5|4239|4239.5|4239|4239|4238.5|1374
1622211480000|2021-05-28 14:18:00|||||||||378
1622211490000|2021-05-28 14:18:10|4240|4239.5|4240|4239|4240|4239.5|4240|4239|593
1622211500000|2021-05-28 14:18:20|4239.5||4239.5||4239.5||4239.5||0
1622211520000|2021-05-28 14:18:40|||||||||50
1622211530000|2021-05-28 14:18:50|||||||||70
1622211540000|2021-05-28 14:19:00|4240|4239.5|4240|4239.5|4240|4239.5|4240|4239.5|1223
1622211550000|2021-05-28 14:19:10|4240.5|4240|4240.5|4240|4241|4240.5|4240.5|4239.5|1090
1622211560000|2021-05-28 14:19:20|4241|4240.5|4240.5|4240|4241|4240.5|4240.5|4240|209
1622211570000|2021-05-28 14:19:30|4241|4240.5|4241.5|4240.5|4241.5|4241|4241|4240.5|620
1622211580000|2021-05-28 14:19:40|4241|4241|4242|4241.5|4242|4241.5|4241|4241|122
1622211600000|2021-05-28 14:20:00|4242.5|4242|4243|4242|4243|4242|4242|4241.5|2590
1622211610000|2021-05-28 14:20:10|4242.5|4241.5|4242.5|4241.5|4242.5|4242|4242|4241.5|1017
1622211620000|2021-05-28 14:20:20|4243|4242|4242.5|4242|4243|4242|4242.5|4242|257
1622211630000|2021-05-28 14:20:30|4242|4241.5|4242|4241.5|4242.5|4242|4242|4241.5|1916
1622211640000|2021-05-28 14:20:40|||||||||70
1622211660000|2021-05-28 14:21:00|||||||||690
1622211670000|2021-05-28 14:21:10|||||||||170
1622211700000|2021-05-28 14:21:40|4241.5|4241|4242|4241.5|4242|4241.5|4241.5|4241|2675
1622211710000|2021-05-28 14:21:50|4241.5|4241|4241.5|4241|4242|4241|4241.5|4241|2323
1622211720000|2021-05-28 14:22:00|4241|4240.5|4240.5|4240|4241.5|4241|4240.5|4239.5|3160
1622211730000|2021-05-28 14:22:10|4240|4239.5|4239.5|4239|4240|4239.5|4239.5|4239|1267
1622211740000|2021-05-28 14:22:20|4239|4238.5|4240|4239.5|4240|4239.5|4239|4238.5|1356
1622211750000|2021-05-28 14:22:30|4240.5|4240|4242|4241|4242|4241|4240.5|4240|1667
1622211760000|2021-05-28 14:22:40|4242.5|4241.5|4242.5|4241.5|4242.5|4242|4241.5|4241.5|264
1622211770000|2021-05-28 14:22:50||4242||4242||4242||4242|150
1622211780000|2021-05-28 14:23:00|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|73
1622211800000|2021-05-28 14:23:20|||||||||100
1622211810000|2021-05-28 14:23:30|4242.5|4242|4243|4242.5|4243|4242.5|4242.5|4242|2225
1622211830000|2021-05-28 14:23:50|4242.5|4242|4243|4242.5|4243|4242.5|4242.5|4242|3519
1622211840000|2021-05-28 14:24:00|||||||||110
1622211860000|2021-05-28 14:24:20|4242.5|4242|4242|4241.5|4242.5|4242|4242|4241.5|9090
1622211870000|2021-05-28 14:24:30|4241.5|4241|4242|4241|4242|4241.5|4241.5|4241|1017
1622211880000|2021-05-28 14:24:40||4241.5||4241.5||4241.5||4241.5|100
1622211910000|2021-05-28 14:25:10|4241.5|4241|4241.5|4241|4242|4241|4241.5|4240.5|2899
1622211920000|2021-05-28 14:25:20|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|382
1622211930000|2021-05-28 14:25:30|4241.5|4241|4242.5|4241.5|4242.5|4242|4241.5|4241|2073
1622211940000|2021-05-28 14:25:40|4242||4242||4242||4242||1
1622211950000|2021-05-28 14:25:50|4241.5|4241|4242|4241|4242|4241|4241.5|4241|4432
1622211970000|2021-05-28 14:26:10|4242.5|4241.5|4242.5|4242|4242.5|4242|4242|4241.5|2286
1622211980000|2021-05-28 14:26:20|4243|4242.5|4243|4242.5|4243|4242.5|4242.5|4242|1552
1622211990000|2021-05-28 14:26:30|4243.5|4243|4243|4242.5|4244|4243.5|4242.5|4242|3691
1622212010000|2021-05-28 14:26:50|||||||||71
1622212030000|2021-05-28 14:27:10|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4242|1005
1622212040000|2021-05-28 14:27:20|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|2449
1622212050000|2021-05-28 14:27:30|4241.5|4241|4241.5|4240.5|4242|4241|4241|4240.5|1391
1622212060000|2021-05-28 14:27:40|||||||||100
1622212070000|2021-05-28 14:27:50|4241|4240|4240.5|4240|4241|4240|4240.5|4240|1105
1622212080000|2021-05-28 14:28:00|||||||||94
1622212090000|2021-05-28 14:28:10|||||||||578
1622212100000|2021-05-28 14:28:20|4241|4240.5|4241.5|4240.5|4241.5|4241|4241|4240.5|2812
1622212110000|2021-05-28 14:28:30|4241||4241||4241||4241||0
1622212120000|2021-05-28 14:28:40|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4240|2498
1622212140000|2021-05-28 14:29:00|4241|4240.5|4241|4240|4241|4240.5|4241|4240|742
1622212150000|2021-05-28 14:29:10||4240.5||4240.5||4240.5||4240.5|0
1622212160000|2021-05-28 14:29:20|4241.5|4241|4242|4241.5|4242|4241.5|4241.5|4241|1722
1622212180000|2021-05-28 14:29:40|4242.5|4242|4243|4242.5|4243|4242.5|4242.5|4241.5|1371
1622212190000|2021-05-28 14:29:50|4243.5|4243|4243|4242.5|4243.5|4243|4243|4242.5|921
1622212200000|2021-05-28 14:30:00|4243.5|4243|4243|4242.5|4243.5|4243|4243|4242.5|2037
1622212210000|2021-05-28 14:30:10|4242.5|4242|4243|4242.5|4243.5|4242.5|4242|4241|10990
1622212220000|2021-05-28 14:30:20|4243.5|4243|4243|4242.5|4243.5|4243|4243|4242.5|780
1622212230000|2021-05-28 14:30:30|4242.5|4242|4242|4241.5|4243|4242|4242|4241.5|3103
1622212240000|2021-05-28 14:30:40|4242.5||4242.5||4242.5||4242.5||258
1622212250000|2021-05-28 14:30:50|4243|4242|4243.5|4243|4244|4243.5|4243|4242|4469
1622212260000|2021-05-28 14:31:00|4244|4243.5|4244.5|4243.5|4244.5|4243.5|4244|4243.5|990
1622212270000|2021-05-28 14:31:10|4244||4244||4244||4244||0
1622212280000|2021-05-28 14:31:20|4244.5|4244|4244|4243.5|4244.5|4244|4244|4243.5|1085
1622212290000|2021-05-28 14:31:30|4243.5|4243|4243|4242|4244|4243|4242.5|4242|4678
1622212300000|2021-05-28 14:31:40|4242.5|4242.5|4242.5|4242|4242.5|4242.5|4242.5|4242|1183
1622212310000|2021-05-28 14:31:50|4243||4242.5||4243||4242.5||1
1622212320000|2021-05-28 14:32:00|4243|4242.5|4243.5|4243|4243.5|4243|4243|4242.5|1287
1622212330000|2021-05-28 14:32:10|||||||||145
1622212340000|2021-05-28 14:32:20|||||||||307
1622212350000|2021-05-28 14:32:30|4243|4242.5|4243.5|4243|4243.5|4243|4243|4242.5|1360
1622212370000|2021-05-28 14:32:50|||||||||425
1622212380000|2021-05-28 14:33:00|4243|4242.5|4243.5|4243|4243.5|4243|4243|4242|5112
1622212390000|2021-05-28 14:33:10|4243|4242.5|4244|4243.5|4244|4243.5|4243|4242.5|3523
1622212400000|2021-05-28 14:33:20|4243.5|4243|4243.5|4243|4244|4243.5|4243|4242.5|5991
1622212410000|2021-05-28 14:33:30|4244|4243.5|4243.5|4243|4244|4243.5|4243.5|4243|2348
1622212430000|2021-05-28 14:33:50|||||||||59
1622212440000|2021-05-28 14:34:00|4243|4242.5|4243.5|4242.5|4243.5|4242.5|4243|4242.5|2373
1622212450000|2021-05-28 14:34:10|4244|4243|4244|4243.5|4244|4243.5|4243.5|4243|1473
1622212460000|2021-05-28 14:34:20|4243.5|4243|4243.5|4243|4244|4243.5|4243.5|4243|4575
1622212470000|2021-05-28 14:34:30|4244|4243.5|4243.5|4243|4244|4243.5|4243.5|4243|560
1622212480000|2021-05-28 14:34:40|4244|4243.5|4244|4243.5|4244|4243.5|4243.5|4243|735
1622212490000|2021-05-28 14:34:50|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4243.5|1791
1622212500000|2021-05-28 14:35:00|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|1026
1622212510000|2021-05-28 14:35:10|4244.5|4244|4245.5|4245|4245.5|4245|4244.5|4244|3658
1622212520000|2021-05-28 14:35:20|4245|4244.5|4246.5|4246|4246.5|4246|4245|4244.5|3786
1622212530000|2021-05-28 14:35:30|4246|4245.5|4246|4245.5|4246.5|4245.5|4246|4245.5|712
1622212540000|2021-05-28 14:35:40|4245.5|4245|4245.5|4245|4246|4245|4245.5|4245|5818
1622212560000|2021-05-28 14:36:00|4245|4244.5|4245|4244.5|4245|4244.5|4244.5|4244|5055
1622212570000|2021-05-28 14:36:10|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4244.5|1217
1622212580000|2021-05-28 14:36:20|||||||||3585
1622212600000|2021-05-28 14:36:40|4246|4245.5|4247|4246|4247|4246.5|4246|4245|9999
1622212610000|2021-05-28 14:36:50|4246.5|4245.5|4246|4245.5|4246.5|4245.5|4246|4245.5|8145
1622212620000|2021-05-28 14:37:00|4245.5|4245|4245.5|4245|4246|4245|4245|4244.5|3397
1622212630000|2021-05-28 14:37:10|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|233
1622212640000|2021-05-28 14:37:20|||||||||400
1622212650000|2021-05-28 14:37:30|||||||||4
1622212660000|2021-05-28 14:37:40|4244.5|4244|4244|4243.5|4245|4244.5|4244|4243.5|4581
1622212670000|2021-05-28 14:37:50|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|245
1622212680000|2021-05-28 14:38:00|4245|4244.5|4246|4245.5|4246|4245.5|4244.5|4244|2085
1622212690000|2021-05-28 14:38:10|||||||||842
1622212700000|2021-05-28 14:38:20|||||||||617
1622212710000|2021-05-28 14:38:30|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4245.5|791
1622212720000|2021-05-28 14:38:40|||||||||1
1622212730000|2021-05-28 14:38:50|||||||||2
1622212740000|2021-05-28 14:39:00|||||||||100
1622212750000|2021-05-28 14:39:10|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|2769
1622212760000|2021-05-28 14:39:20|4245.5|4245|4245.5|4245|4245.5|4245|4245|4244.5|2191
1622212770000|2021-05-28 14:39:30|4246|4245.5|4245.5|4245|4246|4245.5|4245.5|4245|206
1622212780000|2021-05-28 14:39:40|4245|4244.5|4245|4244.5|4245.5|4244.5|4245|4244.5|1658
1622212790000|2021-05-28 14:39:50|4244.5|4244|4244.5|4243.5|4245|4244.5|4244|4243.5|2062
1622212800000|2021-05-28 14:40:00|4244|4243|4243.5|4243|4244|4243|4243|4242.5|1454
1622212810000|2021-05-28 14:40:10|4243|4242.5|4243.5|4242.5|4243.5|4242.5|4243|4242.5|99
1622212820000|2021-05-28 14:40:20|4243|4243|4243.5|4243|4243.5|4243|4243|4242.5|183
1622212830000|2021-05-28 14:40:30|4243|4242.5|4243|4242.5|4243.5|4242.5|4243|4242.5|1
1622212840000|2021-05-28 14:40:40|||||||||150
1622212850000|2021-05-28 14:40:50|||||||||5
1622212860000|2021-05-28 14:41:00|4243.5|4243|4243|4242.5|4243.5|4243|4243|4242.5|1780
1622212880000|2021-05-28 14:41:20|4242.5|4242|4242.5|4241.5|4242.5|4242|4242|4241.5|2882
1622212890000|2021-05-28 14:41:30|||||||||72
1622212900000|2021-05-28 14:41:40|4242|4241|4240.5|4240|4242|4241|4240.5|4240|4554
1622212910000|2021-05-28 14:41:50|4241|4240.5|4241|4240|4241|4240.5|4240.5|4240|7489
1622212920000|2021-05-28 14:42:00|4240.5|4240.5|4241|4240|4241|4240.5|4240.5|4240|1698
1622212930000|2021-05-28 14:42:10|||||||||2
1622212940000|2021-05-28 14:42:20||4240.5||4240||4240.5||4240|150
1622212950000|2021-05-28 14:42:30|4241.5|4240.5|4241|4240.5|4241.5|4241|4241|4240.5|2342
1622212960000|2021-05-28 14:42:40|||||||||1
1622212980000|2021-05-28 14:43:00|||||||||172
1622213000000|2021-05-28 14:43:20|||||||||9
1622213010000|2021-05-28 14:43:30|4240.5|4240|4240.5|4239.5|4240.5|4240.5|4240|4239.5|4376
1622213020000|2021-05-28 14:43:40|4240|4240|4240.5|4239.5|4240.5|4240|4240|4239.5|685
1622213030000|2021-05-28 14:43:50|4240|4239|4239.5|4239|4240|4239|4239.5|4238.5|9315
1622213040000|2021-05-28 14:44:00||4238.5||4238.5||4238.5||4238.5|222
1622213060000|2021-05-28 14:44:20|4239||4239||4239.5||4239||0
1622213080000|2021-05-28 14:44:40|4238.5|4238|4239|4238|4239|4238|4238.5|4238|741
1622213090000|2021-05-28 14:44:50||4238.5||4238||4238.5||4238|82
1622213100000|2021-05-28 14:45:00|4238.5|4238.5|4239|4238.5|4239|4238.5|4238.5|4238|451
1622213110000|2021-05-28 14:45:10|||||||||127
1622213130000|2021-05-28 14:45:30|4239.5|4239|4239.5|4239|4240.5|4240|4239.5|4239|3485
1622213140000|2021-05-28 14:45:40|4240|4239.5|4239.5|4239|4240|4239.5|4239.5|4239|3279
1622213150000|2021-05-28 14:45:50|4239|4238.5|4239.5|4238.5|4239.5|4239|4239|4238.5|2662
1622213160000|2021-05-28 14:46:00|4239|4238|4238.5|4238|4239.5|4238|4238.5|4238|661
1622213170000|2021-05-28 14:46:10|4239|4238.5|4239|4238.5|4239|4238.5|4239|4238.5|4027
1622213180000|2021-05-28 14:46:20|4239.5|4239|4239|4238.5|4239.5|4239|4239|4238.5|1385
1622213190000|2021-05-28 14:46:30|4239.5|4238|4239|4238|4239.5|4238|4237.5|4237|3249
1622213200000|2021-05-28 14:46:40|4238.5|4237.5|4238|4237.5|4238.5|4237.5|4238|4237|52
1622213210000|2021-05-28 14:46:50||4237||4237.5||4237.5||4237|24
1622213220000|2021-05-28 14:47:00|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4237.5|1104
1622213230000|2021-05-28 14:47:10|4238|4237.5|4238|4237.5|4238.5|4237.5|4238|4237.5|192
1622213240000|2021-05-28 14:47:20|||||||||22
1622213260000|2021-05-28 14:47:40|4238.5|4238|4236.5|4235.5|4238.5|4238|4236.5|4235.5|2943
1622213270000|2021-05-28 14:47:50|||||||||93
1622213280000|2021-05-28 14:48:00|4236|4235|4235.5|4235|4236|4235.5|4235.5|4235|45
1622213290000|2021-05-28 14:48:10|4236|4234.5|4235|4234|4236|4234.5|4234.5|4234|1945
1622213300000|2021-05-28 14:48:20|4234.5||4234.5||4234.5||4234.5||94
1622213310000|2021-05-28 14:48:30|4235|4234.5|4235|4234.5|4235|4234.5|4235|4234.5|1132
1622213320000|2021-05-28 14:48:40|||||||||142
1622213330000|2021-05-28 14:48:50|4234.5|4234|4234.5|4234|4235|4234.5|4234.5|4234|1341
1622213340000|2021-05-28 14:49:00|||||||||554
1622213350000|2021-05-28 14:49:10|4235|4234.5|4235|4234.5|4235|4234.5|4235|4234.5|407
1622213360000|2021-05-28 14:49:20|4235.5|4235|4235.5|4235|4235.5|4235|4235.5|4235|1593
1622213370000|2021-05-28 14:49:30|4236|4235.5|4236|4235.5|4236|4235.5|4235.5|4235|815
1622213380000|2021-05-28 14:49:40|||||||||2
1622213390000|2021-05-28 14:49:50|||||||||23
1622213400000|2021-05-28 14:50:00|4236.5|4236|4236.5|4236|4236.5|4236|4236.5|4236|1405
1622213410000|2021-05-28 14:50:10|||||||||120
1622213420000|2021-05-28 14:50:20|4236|4235.5|4236|4235.5|4236.5|4236|4236|4235.5|3030
1622213430000|2021-05-28 14:50:30|||||||||2
1622213450000|2021-05-28 14:50:50|4235.5|4235|4236|4235|4236|4235|4235.5|4235|911
1622213460000|2021-05-28 14:51:00|4235.5||4235.5||4235.5||4235.5||0
1622213480000|2021-05-28 14:51:20|4236|4235.5|4235.5|4235|4236|4235.5|4235.5|4235|389
1622213490000|2021-05-28 14:51:30|4235|4234.5|4235|4234.5|4235.5|4235|4235|4234.5|1697
1622213500000|2021-05-28 14:51:40|4234.5|4234|4234.5|4234|4234.5|4234|4234.5|4233.5|463
1622213520000|2021-05-28 14:52:00|||||||||9
1622213530000|2021-05-28 14:52:10|||||||||4
1622213540000|2021-05-28 14:52:20|4234|4233.5|4234|4233.5|4234.5|4234|4234|4233.5|883
1622213550000|2021-05-28 14:52:30|4234.5|4234|4234.5|4234|4234.5|4234|4234.5|4234|929
1622213560000|2021-05-28 14:52:40|4235|4234.5|4234.5|4234|4235|4234.5|4234.5|4234|1898
1622213570000|2021-05-28 14:52:50|4235|4234.5|4236|4235.5|4236|4235.5|4234.5|4234|1273
1622213580000|2021-05-28 14:53:00|||||||||100
1622213590000|2021-05-28 14:53:10|4235.5|4235|4235.5|4235|4235.5|4235|4235.5|4235|1560
1622213600000|2021-05-28 14:53:20|||||||||264
1622213610000|2021-05-28 14:53:30|4235|4234.5|4235|4234.5|4235|4234.5|4235|4234.5|1119
1622213630000|2021-05-28 14:53:50|||||||||125
1622213640000|2021-05-28 14:54:00|4234.5|4234|4235|4234.5|4235|4234.5|4234.5|4234|1908
1622213650000|2021-05-28 14:54:10|4234.5|4234|4234|4233.5|4235.5|4234.5|4234|4233.5|5097
1622213660000|2021-05-28 14:54:20|4234.5||4234.5||4234.5||4234.5||0
1622213680000|2021-05-28 14:54:40|4234|4234|4234|4233.5|4234|4234|4234|4233.5|86
1622213690000|2021-05-28 14:54:50|4233.5|4233|4233.5|4233|4233.5|4233|4233.5|4233|848
1622213700000|2021-05-28 14:55:00|||||||||2
1622213710000|2021-05-28 14:55:10|||||||||385
1622213720000|2021-05-28 14:55:20|4233|4232.5|4233|4232.5|4233.5|4232.5|4233|4232.5|540
1622213730000|2021-05-28 14:55:30|4232.5|4232|4232.5|4232|4232.5|4232|4232|4231.5|825
1622213740000|2021-05-28 14:55:40|4232|4231.5|4232.5|4231.5|4232.5|4231.5|4232|4231.5|467
1622213750000|2021-05-28 14:55:50||4232||4232||4232||4232|0
1622213760000|2021-05-28 14:56:00|4233|4232.5|4232.5|4232|4233|4232.5|4232.5|4232|2620
1622213770000|2021-05-28 14:56:10|4232|4231.5|4231|4230.5|4232.5|4231.5|4230.5|4230|3123
1622213790000|2021-05-28 14:56:30|||||||||98
1622213800000|2021-05-28 14:56:40|4231.5|4231|4230.5|4230|4231.5|4231|4230.5|4230|2430
1622213810000|2021-05-28 14:56:50|4231||4230.5||4231||4230.5||191
1622213820000|2021-05-28 14:57:00|4230|4229.5|4230.5|4230|4230.5|4230|4230|4229.5|3112
1622213830000|2021-05-28 14:57:10|4231|4229.5|4230.5|4230|4231|4230|4230|4229.5|5283
1622213840000|2021-05-28 14:57:20|4231|4230.5|4230.5|4230|4231|4230.5|4230.5|4230|1719
1622213850000|2021-05-28 14:57:30|4230|4229.5|4230.5|4230|4230.5|4230|4230|4229.5|2068
1622213860000|2021-05-28 14:57:40|4230|4229.5|4229.5|4229|4230.5|4230|4229.5|4229|3024
1622213870000|2021-05-28 14:57:50|4229|4228.5|4229|4228|4229.5|4228.5|4228.5|4228|1037
1622213880000|2021-05-28 14:58:00|||||||||105
1622213890000|2021-05-28 14:58:10|4229.5|4228.5|4229|4228.5|4229.5|4229|4229|4228.5|1838
1622213900000|2021-05-28 14:58:20|4228.5|4228|4229|4228|4229|4228|4228.5|4228|299
1622213910000|2021-05-28 14:58:30|4228.5|4228.5|4227.5|4226.5|4229|4228.5|4227|4226|5168
1622213920000|2021-05-28 14:58:40|4228|4227|4228|4227|4228|4227.5|4227.5|4227|447
1622213930000|2021-05-28 14:58:50|4227.5|4227.5|4227.5|4227|4227.5|4227.5|4227.5|4227|293
1622213940000|2021-05-28 14:59:00|4228|4227.5|4228.5|4227.5|4228.5|4228|4228|4227.5|1872
1622213960000|2021-05-28 14:59:20|4228|4228|4228|4227.5|4228.5|4228|4228|4227.5|769
1622213970000|2021-05-28 14:59:30|4227.5|4227|4227.5|4227|4227.5|4227|4227.5|4227|1619
1622213980000|2021-05-28 14:59:40|4227|4226.5|4227.5|4226.5|4227.5|4226.5|4227|4226.5|660
1622213990000|2021-05-28 14:59:50|4227||4227.5||4227.5||4227||0
1622214000000|2021-05-28 15:00:00|4227|4227|4227.5|4227|4227.5|4227|4227|4227|1148
1622214010000|2021-05-28 15:00:10|||||||||1620
1622214020000|2021-05-28 15:00:20|4227|4226.5|4227|4226.5|4227.5|4227|4226.5|4226|2839
1622214030000|2021-05-28 15:00:30|4227.5|4227|4227.5|4227|4228|4227.5|4227.5|4227|2125
1622214040000|2021-05-28 15:00:40|4228|4227.5|4228|4227|4228|4227.5|4227.5|4227|702
1622214050000|2021-05-28 15:00:50|4227.5||4227.5||4228||4227.5||333
1622214060000|2021-05-28 15:01:00|4228|4227.5|4228|4227.5|4228|4227.5|4227.5|4227.5|575
1622214070000|2021-05-28 15:01:10|4228.5|4227|4227|4226.5|4228.5|4227|4227|4226.5|4834
1622214080000|2021-05-28 15:01:20|4227.5|4227|4227.5|4226.5|4227.5|4227|4227|4226.5|1703
1622214090000|2021-05-28 15:01:30|4227|4227|4227.5|4227|4227.5|4227|4227|4227|207
1622214100000|2021-05-28 15:01:40|4227|4226.5|4227|4226.5|4227|4226.5|4226.5|4226|1626
1622214110000|2021-05-28 15:01:50|4227.5|4227|4227|4226.5|4227.5|4227|4227|4226|752
1622214120000|2021-05-28 15:02:00|4227.5|4227|4227.5|4227|4227.5|4227|4227.5|4227|730
1622214130000|2021-05-28 15:02:10|4228|4227.5|4227.5|4226.5|4228|4227.5|4227.5|4226.5|2991
1622214140000|2021-05-28 15:02:20|4227|4227|4227.5|4226.5|4227.5|4227|4227|4226.5|705
1622214150000|2021-05-28 15:02:30||4227||4227||4227||4227|0
1622214170000|2021-05-28 15:02:50|||||||||76
1622214190000|2021-05-28 15:03:10|4228|4227.5|4228|4227.5|4228|4227.5|4228|4227.5|407
1622214210000|2021-05-28 15:03:30|4228.5|4228|4228.5|4228|4228.5|4228|4228.5|4228|1054
1622214220000|2021-05-28 15:03:40|4228|4227.5|4228|4227.5|4228|4227.5|4228|4227.5|1854
1622214230000|2021-05-28 15:03:50|||||||||100
1622214240000|2021-05-28 15:04:00|||||||||153
1622214250000|2021-05-28 15:04:10|||||||||418
1622214270000|2021-05-28 15:04:30|||||||||2
1622214280000|2021-05-28 15:04:40|4227.5|4227|4227|4226.5|4227.5|4227|4227|4226.5|1519
1622214290000|2021-05-28 15:04:50|4226.5|4226|4227|4226|4227|4226.5|4226.5|4226|717
1622214300000|2021-05-28 15:05:00||4226.5||4226.5||4226.5||4226.5|211
1622214310000|2021-05-28 15:05:10|4227.5|4227|4228.5|4228|4228.5|4228|4227.5|4227|1887
1622214320000|2021-05-28 15:05:20||4227.5||4228||4228||4227.5|0
1622214330000|2021-05-28 15:05:30|4228|4227.5|4228|4227.5|4228|4227.5|4228|4227.5|288
1622214340000|2021-05-28 15:05:40|4227.5|4227|4227.5|4227|4228|4227|4227.5|4227|1182
1622214350000|2021-05-28 15:05:50|4228|4227.5|4228|4227.5|4228|4227.5|4227.5|4227|409
1622214360000|2021-05-28 15:06:00||4227||4227.5||4227.5||4227|108
1622214370000|2021-05-28 15:06:10|4227.5|4227|4228|4227.5|4228|4227.5|4227.5|4227|615
1622214380000|2021-05-28 15:06:20|4227.5|4227|4228|4227|4228|4227.5|4227.5|4227|779
1622214390000|2021-05-28 15:06:30||4227.5||4227.5||4227.5||4227|225
1622214400000|2021-05-28 15:06:40||4227||4227.5||4227.5||4227|580
1622214410000|2021-05-28 15:06:50|4227.5|4227|4227.5|4227|4227.5|4227|4227.5|4227|521
1622214420000|2021-05-28 15:07:00|4228|4227.5|4228|4227.5|4228|4227.5|4227.5|4227|1412
1622214430000|2021-05-28 15:07:10|||||||||1
1622214450000|2021-05-28 15:07:30|4228.5|4228|4228|4227.5|4228.5|4228|4228|4227.5|2694
1622214460000|2021-05-28 15:07:40|4227.5|4227|4228|4227|4228|4227.5|4227.5|4227|2914
1622214470000|2021-05-28 15:07:50||4227.5||4227.5||4227.5||4227.5|0
1622214480000|2021-05-28 15:08:00|4227.5|4227|4227|4226.5|4227.5|4227|4227|4226.5|2169
1622214490000|2021-05-28 15:08:10|4226.5|4226|4226.5|4226|4226.5|4226|4226.5|4226|770
1622214500000|2021-05-28 15:08:20|4227|4226.5|4227|4226|4227|4226.5|4227|4226|363
1622214510000|2021-05-28 15:08:30|4226.5|4225.5|4226.5|4226|4226.5|4226|4226|4225.5|447
1622214520000|2021-05-28 15:08:40|4226|4225.5|4226|4225.5|4226.5|4226|4226|4225.5|197
1622214530000|2021-05-28 15:08:50|4226.5|4226|4226.5|4225.5|4226.5|4226|4226.5|4225.5|405
1622214540000|2021-05-28 15:09:00||4226||4226||4226||4226|0
1622214560000|2021-05-28 15:09:20|4227|4226.5|4227|4226.5|4227|4226.5|4227|4226.5|1987
1622214570000|2021-05-28 15:09:30|4227.5|4227|4227.5|4227|4228|4227.5|4227.5|4227|2661
1622214590000|2021-05-28 15:09:50|4227|4226.5|4227|4226.5|4227.5|4226.5|4227|4226.5|763
1622214600000|2021-05-28 15:10:00|4226.5|4226|4227|4226|4227|4226.5|4226.5|4226|1602
1622214610000|2021-05-28 15:10:10|4226.5||4226.5||4226.5||4226.5||0
1622214620000|2021-05-28 15:10:20|4227|4226.5|4227|4226|4227|4226.5|4227|4226|169
1622214630000|2021-05-28 15:10:30||4226.5||4226.5||4226.5||4226.5|0
1622214640000|2021-05-28 15:10:40|4226.5|4226|4226.5|4226|4226.5|4226|4226|4225.5|1595
1622214650000|2021-05-28 15:10:50|4226|4225.5|4226|4225.5|4226|4225.5|4226|4225.5|184
1622214660000|2021-05-28 15:11:00|4226.5||4226||4226.5||4226||1329
1622214670000|2021-05-28 15:11:10|||||||||18
1622214680000|2021-05-28 15:11:20|4225.5|4225|4225.5|4225|4225.5|4225|4225.5|4225|1550
1622214690000|2021-05-28 15:11:30|4226|4225.5|4225.5|4225|4226|4225.5|4225.5|4225|1448
1622214700000|2021-05-28 15:11:40|4226|4225.5|4226|4225.5|4226|4225.5|4226|4225|1139
1622214710000|2021-05-28 15:11:50|4225.5|4225|4225.5|4225|4225.5|4225|4225.5|4225|136
1622214730000|2021-05-28 15:12:10|4225|4224.5|4225|4224.5|4225|4224.5|4225|4224.5|904
1622214740000|2021-05-28 15:12:20|||||||||300
1622214750000|2021-05-28 15:12:30|4225.5|4225|4225.5|4225|4225.5|4225|4225.5|4224.5|1222
1622214770000|2021-05-28 15:12:50|4226|4225.5|4226.5|4225.5|4226.5|4226|4226|4225.5|1405
1622214780000|2021-05-28 15:13:00|4227|4226|4227|4226.5|4227|4226.5|4226.5|4226|1433
1622214790000|2021-05-28 15:13:10|4226.5|4226|4226|4225.5|4226.5|4226|4226|4225.5|2977
1622214800000|2021-05-28 15:13:20|||||||||11
1622214810000|2021-05-28 15:13:30|||||||||1
1622214820000|2021-05-28 15:13:40|||||||||140
1622214830000|2021-05-28 15:13:50|||||||||11
1622214840000|2021-05-28 15:14:00|4225.5|4225|4225.5|4225|4225.5|4225|4225.5|4225|789
1622214850000|2021-05-28 15:14:10|||||||||119
1622214860000|2021-05-28 15:14:20|4225|4224.5|4225|4224.5|4225.5|4225|4225|4224.5|1810
1622214870000|2021-05-28 15:14:30|4224.5|4224|4224.5|4224|4225|4224.5|4224.5|4224|2153
1622214880000|2021-05-28 15:14:40|4225|4224.5|4225|4224|4225|4224.5|4225|4224|3268
1622214890000|2021-05-28 15:14:50|4224.5||4224.5||4225||4224.5||0
1622214900000|2021-05-28 15:15:00|4224.5|4223.5|4224|4223|4225|4224|4224|4223|247
1622214910000|2021-05-28 15:15:10|4224.5|4223.5|4224|4223|4224.5|4223.5|4223.5|4222.5|3
1622214920000|2021-05-28 15:15:20|4223.5|4222.5|4224|4223|4224|4223|4223.5|4222.5|265
1622214930000|2021-05-28 15:15:30|4223.5|4222.5|4224|4223|4224|4223|4223.5|4222.5|0
1622214940000|2021-05-28 15:15:40|4223.5|4222.5|4224|4223|4224|4223|4223.5|4222.5|0
1622214950000|2021-05-28 15:15:50|4224.5|4222.5|4224.5|4223.5|4225|4223.5|4224|4222.5|310
1622214960000|2021-05-28 15:16:00|4224|4223|4224.5|4223.5|4224.5|4223.5|4224|4223|0
1622214970000|2021-05-28 15:16:10|4224|4223|4224.5|4223.5|4224.5|4223.5|4224|4223|0
1622214980000|2021-05-28 15:16:20|4224|4223|4224.5|4223.5|4224.5|4223.5|4224|4223|0
1622214990000|2021-05-28 15:16:30|4225.5|4224|4224.5|4223.5|4225.5|4224|4224.5|4223.5|0
1622215000000|2021-05-28 15:16:40|4225|4224|4224.5|4223.5|4225|4224|4224.5|4223.5|0
1622215010000|2021-05-28 15:16:50|4225|4224|4224.5|4223.5|4225|4224|4224.5|4223.5|0
1622215020000|2021-05-28 15:17:00|4225|4224|4225|4224|4225|4224|4224.5|4223.5|0
1622215030000|2021-05-28 15:17:10|4224.5|4223.5|4224|4223|4224.5|4223.5|4223.5|4222.5|8
1622215040000|2021-05-28 15:17:20|4223.5|4222.5|4223.5|4222.5|4223.5|4222.5|4223|4222|247
1622215050000|2021-05-28 15:17:30|4224|4223|4224|4223|4224.5|4223.5|4224|4223|42
1622215060000|2021-05-28 15:17:40|4224.5|4223.5|4224|4223|4224.5|4223.5|4224|4223|0
1622215070000|2021-05-28 15:17:50|4224.5|4223.5|4224.5|4223.5|4224.5|4223.5|4224|4223|0
1622215080000|2021-05-28 15:18:00|4224|4223|4224|4223|4224.5|4223.5|4224|4223|0
1622215090000|2021-05-28 15:18:10|4224.5|4223.5|4225|4224|4225|4224|4224|4223|60
1622215100000|2021-05-28 15:18:20|4224.5|4223.5|4225.5|4224.5|4225.5|4224.5|4224.5|4223.5|66
1622215110000|2021-05-28 15:18:30|4225|4224|4226|4224.5|4226|4225|4225|4224|384
1622215120000|2021-05-28 15:18:40|4225.5|4224|4226|4224.5|4226.5|4225.5|4225.5|4224|71
1622215130000|2021-05-28 15:18:50|4225.5|4224|4226.5|4225|4226.5|4225.5|4225.5|4224|1128
1622215140000|2021-05-28 15:19:00|4226|4224.5|4226.5|4225.5|4227|4226|4226|4224.5|196
1622215150000|2021-05-28 15:19:10|4227|4226|4227|4226|4227|4226|4226.5|4225.5|0
1622215160000|2021-05-28 15:19:20|4226.5|4225.5|4227|4226|4227|4226|4226.5|4225.5|0
1622215170000|2021-05-28 15:19:30|4226.5|4225.5|4227|4226|4227|4226|4226.5|4225.5|0
1622215180000|2021-05-28 15:19:40|4226.5|4225.5|4226.5|4225.5|4227|4226|4226.5|4225.5|86
1622215190000|2021-05-28 15:19:50|4227|4226|4226.5|4225.5|4227|4226|4226.5|4225.5|0
1622215200000|2021-05-28 15:20:00|4227|4226|4227|4226|4227|4226|4226.5|4225.5|0
1622215210000|2021-05-28 15:20:10|4226.5|4225.5|4227|4226|4227.5|4226.5|4226.5|4225.5|129
1622215220000|2021-05-28 15:20:20|4227.5|4226.5|4227|4226|4227.5|4226.5|4227|4226|10
1622215230000|2021-05-28 15:20:30|4227.5|4226.5|4227.5|4226.5|4227.5|4226.5|4227|4226|0
1622215240000|2021-05-28 15:20:40|4227|4226|4226.5|4225.5|4227.5|4226.5|4226.5|4225.5|106
1622215250000|2021-05-28 15:20:50|4227|4226|4227|4226|4227|4226|4226.5|4225.5|0
1622215260000|2021-05-28 15:21:00|4226.5|4225.5|4227.5|4226.5|4227.5|4226.5|4226.5|4225.5|0
1622215270000|2021-05-28 15:21:10|4227|4226|4227|4226|4227.5|4226|4226.5|4225.5|29
1622215280000|2021-05-28 15:21:20|4226.5|4225.5|4227|4226|4227|4226|4226.5|4225.5|244
1622215290000|2021-05-28 15:21:30|4226.5|4225.5|4227|4226|4227|4226|4226.5|4225.5|143
1622215300000|2021-05-28 15:21:40|4226.5|4225.5|4227|4226|4227|4226|4226.5|4225.5|49
1622215310000|2021-05-28 15:21:50|4226.5|4225.5|4226.5|4225.5|4227|4226|4226.5|4225.5|86
1622215320000|2021-05-28 15:22:00|4227.5|4226.5|4226.5|4225.5|4227.5|4226.5|4226.5|4225.5|100
1622215330000|2021-05-28 15:22:10|4227|4226|4226.5|4225.5|4227|4226|4226.5|4225.5|0
1622215340000|2021-05-28 15:22:20|4227|4226|4226.5|4225.5|4227|4226|4226.5|4225.5|0
1622215350000|2021-05-28 15:22:30|4227|4226|4226.5|4225.5|4227|4226|4226.5|4225.5|312
1622215360000|2021-05-28 15:22:40|4227|4226|4226.5|4225.5|4227|4226|4226.5|4225.5|32
1622215370000|2021-05-28 15:22:50|4227|4226|4227|4225.5|4227.5|4226.5|4227|4225.5|140
1622215380000|2021-05-28 15:23:00|4227.5|4226|4226.5|4225.5|4227.5|4226|4226.5|4225.5|0
1622215390000|2021-05-28 15:23:10|4227|4226|4226|4225|4227|4226|4226|4225|0
1622215400000|2021-05-28 15:23:20|4226.5|4225.5|4226|4225|4226.5|4225.5|4226|4225|0
1622215410000|2021-05-28 15:23:30|4226.5|4225.5|4226|4225|4227|4226|4226|4225|17
1622215420000|2021-05-28 15:23:40|4227|4225.5|4226.5|4225.5|4227|4225.5|4226|4225|0
1622215430000|2021-05-28 15:23:50|4226|4225|4226|4225|4226.5|4225.5|4226|4225|46
1622215440000|2021-05-28 15:24:00|4226.5|4225.5|4227|4226|4227|4226|4226|4225|0
1622215450000|2021-05-28 15:24:10|4226.5|4225.5|4227.5|4226|4227.5|4226|4226.5|4225.5|52
1622215460000|2021-05-28 15:24:20|4227|4225.5|4227|4225.5|4227.5|4226|4227|4225.5|0
1622215470000|2021-05-28 15:24:30|4227.5|4226|4226.5|4225|4227.5|4226|4226.5|4225|86
1622215480000|2021-05-28 15:24:40|4227|4225.5|4227|4225.5|4227|4225.5|4226|4225|0
1622215490000|2021-05-28 15:24:50|4226.5|4225|4227|4225.5|4227|4225.5|4226.5|4225|0
1622215500000|2021-05-28 15:25:00|4226.5|4225|4226|4225|4227|4225.5|4225.5|4224.5|684
1622215510000|2021-05-28 15:25:10|4226.5|4225.5|4226.5|4225.5|4226.5|4225.5|4226|4224.5|111
1622215520000|2021-05-28 15:25:20|4226|4225|4226.5|4225.5|4227|4226|4226|4225|0
1622215530000|2021-05-28 15:25:30|4227|4226|4226.5|4225.5|4227.5|4226.5|4226.5|4225.5|175
1622215540000|2021-05-28 15:25:40|4227|4226|4226.5|4225.5|4227.5|4226.5|4226.5|4225.5|107
1622215550000|2021-05-28 15:25:50|4227|4226|4226.5|4225.5|4227|4226|4226.5|4225.5|281
1622215560000|2021-05-28 15:26:00|4227|4226|4226.5|4225.5|4227|4226|4226|4225|48
1622215570000|2021-05-28 15:26:10|4226|4225|4225.5|4224.5|4226.5|4225.5|4225.5|4224.5|90
1622215580000|2021-05-28 15:26:20|4226|4225|4226|4225|4226.5|4225.5|4225.5|4224.5|287
1622215590000|2021-05-28 15:26:30|4226.5|4225.5|4226|4225|4226.5|4225.5|4226|4225|0
1622215600000|2021-05-28 15:26:40|4226.5|4225.5|4226.5|4225.5|4226.5|4225.5|4226.5|4225.5|0
1622215610000|2021-05-28 15:26:50|4226|4225|4226|4225|4226.5|4225.5|4226|4225|0
1622215620000|2021-05-28 15:27:00|4226.5|4225.5|4226|4224.5|4226.5|4225.5|4225.5|4224|0
1622215630000|2021-05-28 15:27:10|4225.5|4224|4226|4224.5|4226|4224.5|4225.5|4224|0
1622215640000|2021-05-28 15:27:20|4226.5|4225|4227.5|4226.5|4227.5|4226.5|4226|4225|412
1622215650000|2021-05-28 15:27:30|4227|4226|4226.5|4225.5|4227.5|4226.5|4226.5|4225.5|56
1622215660000|2021-05-28 15:27:40|4227|4226|4227.5|4226|4227.5|4226|4227|4225.5|0
1622215670000|2021-05-28 15:27:50|4227|4225.5|4227|4226|4227.5|4226.5|4226.5|4225.5|339
1622215680000|2021-05-28 15:28:00|4226|4224.5|4225.5|4224|4226.5|4225.5|4225.5|4224|29
1622215690000|2021-05-28 15:28:10|4226|4224.5|4226|4225|4226|4225|4225.5|4224|0
1622215700000|2021-05-28 15:28:20|4225.5|4224.5|4225.5|4224.5|4226|4225|4225|4224|0
1622215710000|2021-05-28 15:28:30|4226|4225|4226.5|4225.5|4227|4225.5|4225.5|4224.5|389
1622215720000|2021-05-28 15:28:40|4226|4225|4228|4226.5|4228|4227|4226|4225|226
1622215730000|2021-05-28 15:28:50|4227.5|4226|4228|4226.5|4228|4226.5|4226.5|4225.5|785
1622215740000|2021-05-28 15:29:00|4227.5|4226|4226.5|4225.5|4228|4227|4226.5|4225.5|2055
1622215750000|2021-05-28 15:29:10|4227|4226|4227.5|4226|4227.5|4226|4226.5|4225|62
1622215760000|2021-05-28 15:29:20|4228|4226.5|4228|4226.5|4228|4227|4227.5|4226|336
1622215770000|2021-05-28 15:29:30|4227.5|4226|4228|4227|4228.5|4227.5|4227|4226|463
1622215780000|2021-05-28 15:29:40|4228.5|4226.5|4231|4230|4231|4230|4228.5|4226.5|811
1622215790000|2021-05-28 15:29:50|4230.5|4229.5|4231.5|4230|4232|4230.5|4230.5|4229.5|170
1622530800000|2021-06-01 07:00:00|4240|4236.5|4251.5|4247.5|4251.5|4247.5|4240|4235.5|10378
1622530810000|2021-06-01 07:00:10|4252|4248|4244|4242.5|4253.5|4250|4244|4242.5|13155
1622530820000|2021-06-01 07:00:20|4243|4241.5|4238.5|4236|4244|4242.5|4230|4229|23216
1622530830000|2021-06-01 07:00:30|4239|4236.5|4243|4239|4243.5|4240.5|4239|4236.5|3434
1622530840000|2021-06-01 07:00:40|4243.5|4240|4247.5|4244|4248.5|4244.5|4243.5|4240|1273
1622530850000|2021-06-01 07:00:50|4247|4244.5|4242.5|4241|4247.5|4244.5|4242|4240|4003
1622530860000|2021-06-01 07:01:00|4242|4240.5|4238.5|4236|4242.5|4241|4238.5|4235.5|915
1622530870000|2021-06-01 07:01:10|4238|4235.5|4233.5|4231.5|4238|4235.5|4233.5|4231|1609
1622530880000|2021-06-01 07:01:20|4233|4231|4235|4234|4235.5|4234|4233|4231|457
1622530890000|2021-06-01 07:01:30|4235.5|4234.5|4234.5|4232|4239|4236.5|4234|4232|1495
1622530900000|2021-06-01 07:01:40|4234|4231.5|4232|4230|4234|4231.5|4232|4230|0
1622530910000|2021-06-01 07:01:50|||||||||989
1622530920000|2021-06-01 07:02:00||4230.5||4230.5||4230.5||4230.5|88
1622530930000|2021-06-01 07:02:10|4232.5|4231|4233|4231|4235|4232.5|4232|4230.5|681
1622530940000|2021-06-01 07:02:20|4233.5|4231.5|4233|4230.5|4233.5|4232|4231|4230|2211
1622530950000|2021-06-01 07:02:30|4233.5|4231.5|4233|4230.5|4234.5|4232.5|4233|4230.5|162
1622530960000|2021-06-01 07:02:40|4232.5||4233||4233.5||4232.5||167
1622530970000|2021-06-01 07:02:50|4233.5|4231.5|4234.5|4232.5|4234.5|4232.5|4233|4231.5|275
1622530980000|2021-06-01 07:03:00|4233.5|4233|4230.5|4228.5|4233.5|4233|4229.5|4228|4374
1622530990000|2021-06-01 07:03:10|4230|4228|4230|4227.5|4230|4228|4229.5|4227.5|64
1622531000000|2021-06-01 07:03:20|||||||||288
1622531010000|2021-06-01 07:03:30|4229.5|4227|4229|4227.5|4229.5|4228|4228|4226.5|466
1622531020000|2021-06-01 07:03:40|4228.5|4227|4229|4227|4229|4227|4228.5|4227|56
1622531030000|2021-06-01 07:03:50|4229.5|4227.5|4228.5|4227|4230|4229.5|4228.5|4227|1138
1622531040000|2021-06-01 07:04:00|4228|4226.5|4227|4225.5|4228|4226.5|4226.5|4225|758
1622531050000|2021-06-01 07:04:10|4227.5||4227.5||4227.5||4227.5||169
1622531060000|2021-06-01 07:04:20|4227|4225|4225.5|4223.5|4227|4225|4225|4222.5|658
1622531070000|2021-06-01 07:04:30||4224||4224||4224||4224|4
1622531080000|2021-06-01 07:04:40|4226.5|4224.5|4227.5|4226|4227.5|4226|4226.5|4224|660
1622531090000|2021-06-01 07:04:50|4228|4226.5|4229|4227|4231|4229|4228|4226|1706
1622531100000|2021-06-01 07:05:00|4228.5|4227.5|4231|4229|4232|4230|4228.5|4227.5|1649
1622531110000|2021-06-01 07:05:10|4230.5|4229.5|4231|4229|4231.5|4230|4230|4229|704
1622531120000|2021-06-01 07:05:20|4230.5|4229.5|4231|4229.5|4231|4229.5|4230.5|4229|0
1622531130000|2021-06-01 07:05:30|4230.5|4229|4231.5|4230|4231.5|4230|4229|4227.5|2561
1622531140000|2021-06-01 07:05:40|4231|4230.5|4231.5|4230|4231.5|4230.5|4231|4230|611
1622531150000|2021-06-01 07:05:50|4231||4231.5||4231.5||4231||0
1622531160000|2021-06-01 07:06:00|4231|4229.5|4229.5|4228.5|4231.5|4230|4228.5|4227|5810
1622531170000|2021-06-01 07:06:10|4229|4228|4228|4227|4229|4228.5|4227.5|4226|412
1622531180000|2021-06-01 07:06:20|4227.5|4226|4227|4225|4227.5|4226|4227|4225|63
1622531190000|2021-06-01 07:06:30|4226.5|4225.5|4228|4227|4228|4227|4226.5|4225.5|84
1622531200000|2021-06-01 07:06:40|4227.5|4226.5|4228.5|4227|4228.5|4227.5|4227.5|4226.5|1048
1622531210000|2021-06-01 07:06:50|4228|4226.5|4227.5|4226.5|4228|4226.5|4227.5|4226.5|204
1622531220000|2021-06-01 07:07:00|4228.5|4227|4228.5|4227|4228.5|4227|4227.5|4226.5|2386
1622531230000|2021-06-01 07:07:10|4228|4227.5|4228.5|4227.5|4228.5|4227.5|4228|4227.5|35
1622531240000|2021-06-01 07:07:20|4229|4228|4228|4227|4229|4228|4227.5|4227|1448
1622531250000|2021-06-01 07:07:30|4229|4227.5|4228.5|4228|4229|4228|4228|4227.5|976
1622531260000|2021-06-01 07:07:40|4229|4227.5|4230.5|4229.5|4230.5|4229.5|4229|4227.5|1523
1622531270000|2021-06-01 07:07:50|4231|4230|4231|4230|4231|4230|4231|4230|336
1622531280000|2021-06-01 07:08:00|4231.5|4230.5|4231.5|4230.5|4231.5|4230.5|4231.5|4230.5|288
1622531290000|2021-06-01 07:08:10|4231|4230|4231|4229.5|4231.5|4230|4230|4229|6065
1622531300000|2021-06-01 07:08:20|4230.5|4230|4230|4229|4230.5|4230|4230|4229|671
1622531310000|2021-06-01 07:08:30|4229.5|4228|4228.5|4227|4229.5|4228|4227|4226|2031
1622531320000|2021-06-01 07:08:40|4228|4227.5|4229.5|4228.5|4229.5|4229|4227.5|4227.5|1650
1622531330000|2021-06-01 07:08:50|4230||4230||4230||4230||2200
1622531340000|2021-06-01 07:09:00|4230.5|4229|4231|4229.5|4231|4229.5|4230.5|4229|571
1622531350000|2021-06-01 07:09:10|4231.5|4230.5|4231.5|4230.5|4231.5|4231|4231|4230|1122
1622531360000|2021-06-01 07:09:20|4231||4231.5||4231.5||4231||1989
1622531370000|2021-06-01 07:09:30|4232|4231|4232|4231.5|4232.5|4231.5|4231|4230.5|4397
1622531380000|2021-06-01 07:09:40|4232.5|4231|4232|4231|4232.5|4231|4232|4231|527
1622531400000|2021-06-01 07:10:00|4232.5|4231.5|4233.5|4232.5|4234|4232.5|4232.5|4231.5|3059
1622531410000|2021-06-01 07:10:10|4234|4233|4234.5|4233.5|4234.5|4233.5|4234|4233|1733
1622531420000|2021-06-01 07:10:20|4234|4233|4232.5|4231.5|4234|4233|4232.5|4231.5|1669
1622531430000|2021-06-01 07:10:30|4232|4231|4230.5|4229.5|4232|4231.5|4230.5|4229.5|1732
1622531440000|2021-06-01 07:10:40|4231|4229|4229|4227.5|4231|4229|4229|4227.5|1797
1622531450000|2021-06-01 07:10:50|||||||||2
1622531460000|2021-06-01 07:11:00|4228.5|4228|4230|4228.5|4230|4228.5|4228.5|4228|939
1622531470000|2021-06-01 07:11:10|4229.5|4229|4231|4230|4231|4230|4229|4229|1412
1622531480000|2021-06-01 07:11:20|4230.5|4230.5|4225|4223.5|4230.5|4230.5|4225|4223.5|10493
1622531490000|2021-06-01 07:11:30|4224.5|4223|4222.5|4221.5|4225|4224|4222.5|4221.5|5262
1622531500000|2021-06-01 07:11:40|4223|4222|4222.5|4221.5|4223|4222.5|4222|4221.5|1343
1622531510000|2021-06-01 07:11:50|4222|4222|4222|4220|4222.5|4222|4221|4220|4238
1622531520000|2021-06-01 07:12:00|4221.5|4220.5|4219|4217.5|4221.5|4221|4219|4217.5|1806
1622531530000|2021-06-01 07:12:10|4218.5|4217|4218|4217|4218.5|4217.5|4218|4217|828
1622531540000|2021-06-01 07:12:20|4218.5|4217.5|4218.5|4218|4219|4218.5|4218|4217.5|2805
1622531550000|2021-06-01 07:12:30|4218|4217.5|4216.5|4216|4218|4217.5|4216.5|4215|2376
1622531560000|2021-06-01 07:12:40|4217|4215.5|4217.5|4216.5|4217.5|4217|4216.5|4215.5|3763
1622531570000|2021-06-01 07:12:50|4218|4217|4219.5|4219|4219.5|4219|4218|4217|2581
1622531580000|2021-06-01 07:13:00|4220|4219.5|4221|4220.5|4221|4220.5|4220|4219|1124
1622531590000|2021-06-01 07:13:10||4220||4220||4220||4220|775
1622531600000|2021-06-01 07:13:20|4222|4220.5|4222.5|4221.5|4222.5|4221.5|4222|4220.5|1032
1622531610000|2021-06-01 07:13:30||4222||4222||4222||4222|200
1622531620000|2021-06-01 07:13:40|4222|4221.5|4223|4222|4223|4222|4222|4221|3344
1622531630000|2021-06-01 07:13:50|4223.5|4222.5|4224|4223.5|4224|4223.5|4223.5|4222.5|548
1622531640000|2021-06-01 07:14:00||4223||4223||4223||4223|1113
1622531650000|2021-06-01 07:14:10|4223.5|4222.5|4220.5|4219.5|4224|4223|4220.5|4219.5|8156
1622531670000|2021-06-01 07:14:30|||||||||61
1622531680000|2021-06-01 07:14:40|||||||||23
1622531690000|2021-06-01 07:14:50|4221|4220|4221|4219.5|4221|4220|4220|4219.5|499
1622531700000|2021-06-01 07:15:00|4221.5|4220|4220|4219|4222|4221|4220|4219|3827
1622531710000|2021-06-01 07:15:10|4219.5|4219.5|4216|4215.5|4220.5|4219.5|4215.5|4215|3148
1622531720000|2021-06-01 07:15:20|4216.5|4214.5|4216|4215|4216.5|4215.5|4215.5|4214.5|661
1622531730000|2021-06-01 07:15:30|4215.5|4214.5|4216|4215.5|4216|4215.5|4215|4214|552
1622531740000|2021-06-01 07:15:40|4215.5|4215|4215|4214.5|4215.5|4215|4215|4214.5|708
1622531750000|2021-06-01 07:15:50|4214.5|4214|4216|4215|4216|4215|4213.5|4213|2184
1622531760000|2021-06-01 07:16:00|4215.5|4214.5|4213.5|4212.5|4215.5|4214.5|4213|4212|1959
1622531770000|2021-06-01 07:16:10|4214|4213|4214|4213.5|4214|4213.5|4214|4213|290
1622531780000|2021-06-01 07:16:20|4214.5|4214|4215.5|4214.5|4216|4215|4214.5|4214|618
1622531790000|2021-06-01 07:16:30||4214||4214||4214||4214|0
1622531800000|2021-06-01 07:16:40|4216||4216||4216||4215.5||11
1622531810000|2021-06-01 07:16:50|4215.5||4215.5||4215.5||4215.5||122
1622531820000|2021-06-01 07:17:00|4216|4213.5|4213|4212.5|4216|4214|4213|4212|4358
1622531840000|2021-06-01 07:17:20|4213.5|4213|4213.5|4212.5|4214.5|4213.5|4212.5|4212|7182
1622531850000|2021-06-01 07:17:30||4213||4212.5||4213||4212.5|129
1622531860000|2021-06-01 07:17:40||4213||4213||4213||4213|1246
1622531870000|2021-06-01 07:17:50|4213|4212.5|4213.5|4213|4213.5|4213|4213|4212.5|835
1622531880000|2021-06-01 07:18:00|4213|4212.5|4213|4212|4213|4212.5|4211|4210.5|4834
1622531890000|2021-06-01 07:18:10|4212.5|4211.5|4211.5|4210.5|4212.5|4211.5|4211|4210|768
1622531900000|2021-06-01 07:18:20|4211|4210|4211.5|4210.5|4211.5|4210.5|4210.5|4210|166
1622531910000|2021-06-01 07:18:30||4211||4211||4211||4211|912
1622531920000|2021-06-01 07:18:40|4211|4210.5|4210|4209|4211|4210.5|4209|4208.5|1259
1622531940000|2021-06-01 07:19:00|4210.5|4209.5|4210|4209|4211|4210|4209.5|4209|2004
1622531960000|2021-06-01 07:19:20|||||||||7
1622531990000|2021-06-01 07:19:50|4209.5|4208.5|4207.5|4207|4210|4208.5|4207|4206.5|4461
1622532000000|2021-06-01 07:20:00|4207|4206.5|4207|4206|4207|4206.5|4206.5|4205.5|557
1622532010000|2021-06-01 07:20:10|4206.5|4205.5|4206.5|4205.5|4206.5|4205.5|4206|4205.5|97
1622532030000|2021-06-01 07:20:30|4207|4206|4207|4206.5|4207|4206.5|4207|4206|429
1622532040000|2021-06-01 07:20:40|4207.5|4207|4207.5|4206.5|4207.5|4207|4207.5|4206.5|159
1622532050000|2021-06-01 07:20:50|||||||||23
1622532070000|2021-06-01 07:21:10|4207|4206|4206|4205|4207.5|4206.5|4205.5|4205|2610
1622532100000|2021-06-01 07:21:40||4205.5||4205.5||4205.5||4205.5|11
1622532110000|2021-06-01 07:21:50||4205||4205||4205||4205|0
1622532120000|2021-06-01 07:22:00|4206.5|4205.5|4207.5|4206.5|4207.5|4206.5|4206.5|4205|1253
1622532140000|2021-06-01 07:22:20|4208|4207|4208|4207.5|4208|4207.5|4208|4207|615
1622532150000|2021-06-01 07:22:30|||||||||180
1622532160000|2021-06-01 07:22:40|||||||||604
1622532180000|2021-06-01 07:23:00|4209|4208|4211|4210.5|4211.5|4211|4209|4208|3074
1622532190000|2021-06-01 07:23:10|4211.5|4211|4211.5|4210.5|4211.5|4211|4211.5|4210.5|50
1622532200000|2021-06-01 07:23:20|||||||||234
1622532210000|2021-06-01 07:23:30|4212|4211|4211.5|4211|4212|4211.5|4211|4210.5|4671
1622532220000|2021-06-01 07:23:40|4211|4210.5|4211|4210.5|4211.5|4211|4210.5|4210|4252
1622532230000|2021-06-01 07:23:50|4211.5||4211.5||4211.5||4211.5||157
1622532240000|2021-06-01 07:24:00|4212|4211|4212|4211|4212.5|4212|4212|4210.5|1115
1622532250000|2021-06-01 07:24:10||4211.5||4211.5||4211.5||4211.5|0
1622532260000|2021-06-01 07:24:20|4212.5|4211|4212.5|4211.5|4212.5|4212|4212|4211|616
1622532270000|2021-06-01 07:24:30|4212|4211|4211.5|4210.5|4212|4211|4211|4210.5|1107
1622532280000|2021-06-01 07:24:40|4211|4210|4210.5|4209.5|4211|4210|4210.5|4209.5|408
1622532290000|2021-06-01 07:24:50|4210|4209|4210|4209.5|4210|4209.5|4209.5|4208.5|849
1622532300000|2021-06-01 07:25:00|4209.5|4209|4209|4208.5|4209.5|4209|4209|4208.5|155
1622532310000|2021-06-01 07:25:10|4209.5|4209|4209.5|4209|4209.5|4209|4209.5|4209|171
1622532320000|2021-06-01 07:25:20|4209|4208.5|4209|4208.5|4209|4208.5|4209|4208.5|0
1622532330000|2021-06-01 07:25:30|||||||||27
1622532340000|2021-06-01 07:25:40|4209.5|4209|4211|4210|4211|4210|4209.5|4209|897
1622532350000|2021-06-01 07:25:50|4211.5|4210.5|4211.5|4210.5|4211.5|4211|4211.5|4210.5|768
1622532360000|2021-06-01 07:26:00||4211||4211||4211||4210.5|119
1622532370000|2021-06-01 07:26:10|4212|4211.5|4212.5|4212|4212.5|4212|4212|4211.5|1121
1622532380000|2021-06-01 07:26:20|4213|4212.5|4213|4212.5|4213|4212.5|4213|4212.5|368
1622532390000|2021-06-01 07:26:30|4212.5|4212|4212.5|4211.5|4213|4212|4212|4211.5|2328
1622532400000|2021-06-01 07:26:40|4213|4212|4213|4212.5|4213|4212.5|4213|4212|1189
1622532410000|2021-06-01 07:26:50|4213.5|4213|4213.5|4213|4213.5|4213|4213|4212.5|202
1622532420000|2021-06-01 07:27:00|4214|4213.5|4214|4213.5|4214|4213.5|4213.5|4213|382
1622532430000|2021-06-01 07:27:10|4214.5|4214|4215|4214.5|4215.5|4214.5|4214.5|4214|742
1622532440000|2021-06-01 07:27:20|4215.5|4214|4215|4214.5|4215.5|4214.5|4214.5|4214|977
1622532450000|2021-06-01 07:27:30|4215.5|4214|4214.5|4214|4215.5|4215|4214.5|4214|1137
1622532460000|2021-06-01 07:27:40|4214|4213.5|4214|4213.5|4214.5|4214|4213.5|4213|1569
1622532470000|2021-06-01 07:27:50|4213.5|4213|4215|4214|4215|4214|4213.5|4213|1323
1622532480000|2021-06-01 07:28:00|||||||||16
1622532510000|2021-06-01 07:28:30|4214.5|4213.5|4214.5|4213.5|4214.5|4213.5|4214|4213.5|786
1622532520000|2021-06-01 07:28:40|4214||4214||4214||4214||0
1622532530000|2021-06-01 07:28:50|4214.5|4214|4214.5|4213.5|4214.5|4214|4214.5|4213.5|30
1622532540000|2021-06-01 07:29:00|4214|4213|4212|4211.5|4214|4213.5|4212|4211.5|2014
1622532550000|2021-06-01 07:29:10|||||||||77
1622532560000|2021-06-01 07:29:20|4211.5|4210.5|4211|4210|4211.5|4211|4211|4210|625
1622532570000|2021-06-01 07:29:30|4210.5|4210.5|4211|4210.5|4212|4211|4210.5|4210.5|487
1622532580000|2021-06-01 07:29:40|4211.5|4211|4212|4211|4212|4211|4211.5|4211|312
1622532600000|2021-06-01 07:30:00|4212.5|4211.5|4212.5|4211.5|4212.5|4212|4212|4211|1350
1622532610000|2021-06-01 07:30:10|4213|4212|4213|4212.5|4213|4212.5|4213|4212|818
1622532620000|2021-06-01 07:30:20|4212.5|4212|4210|4209.5|4213|4212.5|4210|4209|8584
1622532630000|2021-06-01 07:30:30|4210.5|4210|4211|4210|4211.5|4210.5|4210.5|4209.5|173
1622532640000|2021-06-01 07:30:40|4210.5|4209.5|4209|4208|4210.5|4209.5|4209|4207.5|1601
1622532650000|2021-06-01 07:30:50|4209.5|4208.5|4210|4209|4210|4209.5|4209.5|4208|794
1622532660000|2021-06-01 07:31:00|4209.5|4208.5|4209|4208|4210|4208.5|4208.5|4208|273
1622532670000|2021-06-01 07:31:10|4208.5|4207.5|4205.5|4204.5|4208.5|4208|4205.5|4204.5|1912
1622532680000|2021-06-01 07:31:20|||||||||2
1622532690000|2021-06-01 07:31:30|4206|4205|4207.5|4206.5|4207.5|4206.5|4206|4204.5|1872
1622532700000|2021-06-01 07:31:40|4207|4206|4206|4205|4207.5|4207|4205.5|4204.5|2972
1622532710000|2021-06-01 07:31:50|4206.5|4205.5|4206|4204.5|4206.5|4206|4205.5|4204.5|291
1622532720000|2021-06-01 07:32:00|4206.5|4205|4206.5|4205.5|4207|4206.5|4206.5|4204.5|508
1622532730000|2021-06-01 07:32:10|4206||4206.5||4206.5||4206||0
1622532740000|2021-06-01 07:32:20|4207|4206|4206|4205.5|4207|4206.5|4206|4205.5|2730
1622532750000|2021-06-01 07:32:30|4206.5||4206.5||4206.5||4206.5||0
1622532760000|2021-06-01 07:32:40|4206|4205|4205|4204|4206.5|4205|4205|4204|2288
1622532770000|2021-06-01 07:32:50|4204.5|4203.5|4205|4204.5|4205|4204.5|4204.5|4203.5|50
1622532780000|2021-06-01 07:33:00||4204||4204||4204||4204|237
1622532790000|2021-06-01 07:33:10|4204.5|4204.5|4204|4203|4204.5|4204.5|4204|4203|1410
1622532800000|2021-06-01 07:33:20|4204.5||4204.5||4204.5||4204||1
1622532810000|2021-06-01 07:33:30|4205|4203.5|4206|4205|4206|4205.5|4205|4203.5|1649
1622532830000|2021-06-01 07:33:50|4206.5|4205.5|4207.5|4207|4207.5|4207|4206.5|4205.5|2101
1622532840000|2021-06-01 07:34:00|4207|4206.5|4208|4207|4208|4207|4207|4206|3568
1622532850000|2021-06-01 07:34:10|4207.5|4207.5|4208|4207.5|4208|4207.5|4207.5|4207.5|35
1622532860000|2021-06-01 07:34:20|4208.5|4208|4209|4208|4209|4208.5|4208.5|4208|747
1622532870000|2021-06-01 07:34:30|4208.5|4207.5|4208.5|4207.5|4209|4208|4208|4207|1091
1622532880000|2021-06-01 07:34:40|4209|4208|4208.5|4207.5|4209|4208|4208|4207.5|239
1622532890000|2021-06-01 07:34:50|4209|4208|4209|4208|4209|4208|4209|4208|0
1622532900000|2021-06-01 07:35:00|4208.5|4208.5|4209.5|4208.5|4209.5|4209|4208.5|4208|550
1622532910000|2021-06-01 07:35:10|4209|4208|4208.5|4207.5|4209|4208|4208|4206.5|1880
1622532920000|2021-06-01 07:35:20|4208|4207|4208|4206.5|4208.5|4208|4208|4206.5|0
1622532930000|2021-06-01 07:35:30|4207.5|4207|4207.5|4207|4208|4207|4207.5|4206.5|141
1622532940000|2021-06-01 07:35:40|4207|4206.5|4207|4206.5|4207.5|4206.5|4206.5|4206|723
1622532950000|2021-06-01 07:35:50|4207.5|4207|4206|4205|4208|4207|4206|4205|1284
1622532960000|2021-06-01 07:36:00|4205.5|4204.5|4204.5|4203.5|4205.5|4204.5|4204.5|4203.5|207
1622532970000|2021-06-01 07:36:10|4205|4204|4206|4205|4206|4205|4205|4203.5|207
1622532980000|2021-06-01 07:36:20|4206.5||4206||4206.5||4205.5||2
1622532990000|2021-06-01 07:36:30|4205.5|4205.5|4206.5|4205.5|4207|4206|4205.5|4205.5|217
1622533000000|2021-06-01 07:36:40|4206||4206||4206.5||4206||0
1622533010000|2021-06-01 07:36:50|4206.5|4206|4207.5|4206.5|4208.5|4207.5|4206.5|4206|1829
1622533020000|2021-06-01 07:37:00|4207|4207|4207.5|4207|4207.5|4207|4207|4207|106
1622533030000|2021-06-01 07:37:10|4207|4206.5|4207|4206|4207|4206.5|4206.5|4205.5|1705
1622533040000|2021-06-01 07:37:20|4207.5|4206.5|4207.5|4206.5|4207.5|4206.5|4207.5|4206.5|153
1622533050000|2021-06-01 07:37:30||4207||4206.5||4207||4206.5|0
1622533060000|2021-06-01 07:37:40|4208|4207|4208|4207|4208.5|4207.5|4208|4207|392
1622533080000|2021-06-01 07:38:00|4207.5||4207.5||4208||4207.5||834
1622533100000|2021-06-01 07:38:20|4208|4207.5|4207|4206.5|4208.5|4208|4207|4206.5|1140
1622533110000|2021-06-01 07:38:30|4207.5|4207|4208.5|4208|4208.5|4208|4207|4206.5|262
1622533120000|2021-06-01 07:38:40|4209|4207.5|4209|4208|4209.5|4208.5|4209|4207.5|84
1622533130000|2021-06-01 07:38:50||4208.5||4208||4208.5||4208|0
1622533140000|2021-06-01 07:39:00|4208.5||4209||4209||4208.5||167
1622533150000|2021-06-01 07:39:10|4208.5|4207.5|4207.5|4207|4209|4207.5|4207.5|4207|3956
1622533170000|2021-06-01 07:39:30|4208|4207.5|4208.5|4207|4209|4208.5|4208|4207|768
1622533180000|2021-06-01 07:39:40|4209|4207.5|4209|4208|4209|4208|4209|4207.5|47
1622533190000|2021-06-01 07:39:50|4208.5|4207.5|4210|4209|4210|4209|4208|4207.5|328
1622533200000|2021-06-01 07:40:00|4209.5|4208.5|4210|4209|4210|4209|4209|4208.5|946
1622533210000|2021-06-01 07:40:10|4210.5|4209.5|4210.5|4209.5|4211|4210|4210|4209.5|0
1622533220000|2021-06-01 07:40:20|4211|4210|4212|4211|4212|4211|4211|4209.5|506
1622533230000|2021-06-01 07:40:30|4212.5|4211.5|4212.5|4211|4212.5|4212|4212|4211|734
1622533240000|2021-06-01 07:40:40|4213|4211.5|4214.5|4214|4215|4214|4213|4211.5|1623
1622533250000|2021-06-01 07:40:50|4215|4214.5|4215|4214|4215.5|4214.5|4215|4214|231
1622533260000|2021-06-01 07:41:00|4214.5|4214.5|4215.5|4214.5|4215.5|4214.5|4214.5|4214.5|76
1622533270000|2021-06-01 07:41:10|4216|4215|4216|4215|4216.5|4215.5|4215.5|4214.5|1844
1622533280000|2021-06-01 07:41:20|||||||||32
1622533290000|2021-06-01 07:41:30|4215.5|4214.5|4215.5|4214.5|4216|4215|4215|4214.5|1313
1622533300000|2021-06-01 07:41:40|4216|4215|4217|4216.5|4217|4216.5|4216|4215|738
1622533310000|2021-06-01 07:41:50|4218|4217|4218|4217|4218|4217|4218|4217|0
1622533320000|2021-06-01 07:42:00|4217.5|4216.5|4216|4215.5|4218|4216.5|4216|4215.5|3774
1622533330000|2021-06-01 07:42:10|4216.5|4216|4217|4216|4217|4216|4216.5|4216|478
1622533340000|2021-06-01 07:42:20|4217.5|4216.5|4217|4216|4218|4217|4216.5|4216|813
1622533370000|2021-06-01 07:42:50|4216.5|4215.5|4217.5|4216.5|4217.5|4216.5|4216|4215.5|783
1622533380000|2021-06-01 07:43:00|4217|4216|4217|4216|4217.5|4216.5|4216|4215.5|717
1622533390000|2021-06-01 07:43:10|4216.5|4215.5|4218.5|4217.5|4218.5|4217.5|4216|4215.5|764
1622533400000|2021-06-01 07:43:20|4219|4218|4219|4218|4219|4218|4219|4218|107
1622533410000|2021-06-01 07:43:30|4218.5|4217.5|4218.5|4217.5|4218.5|4218|4218.5|4217.5|330
1622533420000|2021-06-01 07:43:40|4219|4218|4220.5|4219|4220.5|4219.5|4219|4217.5|638
1622533430000|2021-06-01 07:43:50|4220|4219.5|4220.5|4219.5|4220.5|4219.5|4220|4219.5|0
1622533440000|2021-06-01 07:44:00|4220|4220|4220|4219.5|4220|4220|4219.5|4219|1535
1622533450000|2021-06-01 07:44:10|4219.5|4219|4218.5|4217.5|4220|4219|4218.5|4217.5|1280
1622533470000|2021-06-01 07:44:30|4219.5|4218|4218|4217|4219.5|4218.5|4218|4216.5|507
1622533480000|2021-06-01 07:44:40|4218.5|4217.5|4219|4218.5|4219|4218.5|4218.5|4217.5|72
1622533490000|2021-06-01 07:44:50|4219.5|4219|4219.5|4218.5|4220|4219|4219|4218.5|117
1622533500000|2021-06-01 07:45:00|4219|4219|4223.5|4222.5|4223.5|4222.5|4219|4219|1579
1622533510000|2021-06-01 07:45:10|4223|4222|4224.5|4223|4225|4224|4222.5|4222|755
1622533520000|2021-06-01 07:45:20|||||||||117
1622533530000|2021-06-01 07:45:30|4224|4222.5|4223|4222|4224|4222.5|4223|4222|1750
1622533550000|2021-06-01 07:45:50|4222.5||4223||4223||4222.5||0
1622533560000|2021-06-01 07:46:00|4222.5|4221.5|4222|4221|4222.5|4221.5|4221.5|4221|1070
1622533570000|2021-06-01 07:46:10|4221.5|4220.5|4221|4220|4221.5|4220.5|4220.5|4220|221
1622533580000|2021-06-01 07:46:20|4221.5|4220.5|4222|4221|4222|4221.5|4221.5|4220|412
1622533590000|2021-06-01 07:46:30|4221.5|4221.5|4222|4221|4222|4221.5|4221.5|4221|588
1622533600000|2021-06-01 07:46:40|4222.5|4221.5|4224.5|4223.5|4224.5|4223.5|4222.5|4221|674
1622533610000|2021-06-01 07:46:50|4225|4224|4225.5|4224.5|4225.5|4225|4224.5|4224|1
1622533620000|2021-06-01 07:47:00|4226|4225|4226.5|4226|4227.5|4227|4226|4225|1140
1622533630000|2021-06-01 07:47:10|4227|4225.5|4225.5|4225|4227.5|4226.5|4225.5|4225|545
1622533640000|2021-06-01 07:47:20|4226|4225.5|4226|4225.5|4227|4226|4225.5|4225|1536
1622533650000|2021-06-01 07:47:30|4225.5|4225|4225|4224.5|4225.5|4225|4225|4224.5|915
1622533660000|2021-06-01 07:47:40|4225.5|4225|4225|4224|4226|4225|4224.5|4224|1873
1622533670000|2021-06-01 07:47:50|4224.5|4223.5|4224.5|4223.5|4225|4223.5|4224|4223.5|215
1622533680000|2021-06-01 07:48:00|4224|4224|4223.5|4222.5|4224.5|4224|4223.5|4222.5|126
1622533690000|2021-06-01 07:48:10|4223||4223||4223.5||4223||222
1622533700000|2021-06-01 07:48:20|4222.5|4222|4221.5|4220.5|4222.5|4222|4221.5|4220.5|752
1622533710000|2021-06-01 07:48:30|4221|4221|4221.5|4221|4221.5|4221|4221|4220.5|390
1622533720000|2021-06-01 07:48:40|||||||||20
1622533740000|2021-06-01 07:49:00|4221|4220.5|4220|4219|4221.5|4221|4219.5|4218.5|2444
1622533750000|2021-06-01 07:49:10|4220.5|4219.5|4221.5|4220.5|4221.5|4221|4220.5|4219|1510
1622533760000|2021-06-01 07:49:20|4221|4220|4221|4220|4221|4220|4220.5|4220|442
1622533770000|2021-06-01 07:49:30|4221.5||4221.5||4221.5||4221.5||100
1622533780000|2021-06-01 07:49:40|4221|4219.5|4221|4220|4221|4220|4221|4219.5|0
1622533790000|2021-06-01 07:49:50|4221.5|4220.5|4222|4221.5|4222|4221.5|4221.5|4219.5|524
1622533800000|2021-06-01 07:50:00|4222.5|4222|4223|4222|4223.5|4222.5|4222|4221.5|755
1622533810000|2021-06-01 07:50:10|4222.5|4221.5|4222.5|4221.5|4223.5|4223|4222|4221.5|1529
1622533820000|2021-06-01 07:50:20|4223|4222|4223|4222|4223|4222|4223|4222|301
1622533830000|2021-06-01 07:50:30|4222.5|4221.5|4220.5|4220|4222.5|4222|4220.5|4220|1031
1622533840000|2021-06-01 07:50:40|4220|4219.5|4220.5|4219|4220.5|4219.5|4220|4219|215
1622533850000|2021-06-01 07:50:50|4220|4219.5|4219|4218.5|4220|4219.5|4219|4218|181
1622533860000|2021-06-01 07:51:00|4219.5|4219|4219.5|4218.5|4219.5|4219|4219|4218.5|181
1622533870000|2021-06-01 07:51:10|4220|4219|4220.5|4219.5|4220.5|4220|4219.5|4218.5|673
1622533880000|2021-06-01 07:51:20|4220|4219|4219|4218|4220|4219|4219|4218|2491
1622533890000|2021-06-01 07:51:30|4218.5|4218.5|4219.5|4218.5|4219.5|4219|4218.5|4218.5|557
1622533900000|2021-06-01 07:51:40|4219|4218|4219|4218|4219.5|4218.5|4219|4218|86
1622533910000|2021-06-01 07:51:50|4218.5|4217.5|4219|4218|4219|4218|4218|4217.5|1390
1622533920000|2021-06-01 07:52:00|4218.5|4217.5|4218|4217|4218.5|4217.5|4217.5|4217|999
1622533930000|2021-06-01 07:52:10|4218.5|4217.5|4218.5|4217.5|4218.5|4218|4218.5|4217|55
1622533940000|2021-06-01 07:52:20|4219|4218|4219|4218.5|4219.5|4219|4219|4218|258
1622533950000|2021-06-01 07:52:30|4219.5||4219.5||4219.5||4219||0
1622533960000|2021-06-01 07:52:40||4219||4218.5||4219||4218.5|0
1622533970000|2021-06-01 07:52:50|||||||||117
1622533980000|2021-06-01 07:53:00|4220|4219|4220|4219|4220|4219|4220|4219|91
1622534000000|2021-06-01 07:53:20|4219.5|4219.5|4220|4219|4220|4219.5|4219.5|4219|27
1622534010000|2021-06-01 07:53:30|4219.5||4220||4220||4219.5||338
1622534020000|2021-06-01 07:53:40|4219.5|4218.5|4219.5|4218.5|4220|4219|4219.5|4218.5|3636
1622534030000|2021-06-01 07:53:50|4219|4218|4218.5|4217|4219|4218|4218.5|4217|1688
1622534040000|2021-06-01 07:54:00||4217.5||4217.5||4218||4217.5|0
1622534050000|2021-06-01 07:54:10|4219|4218|4219|4218|4219|4218|4219|4218|183
1622534060000|2021-06-01 07:54:20|||||||||48
1622534070000|2021-06-01 07:54:30|4220|4218.5|4220.5|4219.5|4220.5|4219.5|4220|4218|255
1622534080000|2021-06-01 07:54:40|4221.5|4220|4221.5|4220|4221.5|4220|4221.5|4220|14
1622534090000|2021-06-01 07:54:50|4221||4221||4221.5||4221||0
1622534100000|2021-06-01 07:55:00|||||||||24
1622534110000|2021-06-01 07:55:10|4221.5|4220.5|4221.5|4221|4221.5|4221|4221.5|4220.5|1
1622534120000|2021-06-01 07:55:20|4222|4221.5|4223|4221.5|4223.5|4221.5|4222|4221.5|100
1622534130000|2021-06-01 07:55:30|4222.5|4221|4222|4221|4222.5|4221.5|4221.5|4220.5|1030
1622534140000|2021-06-01 07:55:40|4221.5||4221.5||4221.5||4221.5||70
1622534160000|2021-06-01 07:56:00|4222|4221.5|4221.5|4221|4222.5|4221.5|4221.5|4221|133
1622534170000|2021-06-01 07:56:10||4220.5||4221||4221||4220.5|284
1622534180000|2021-06-01 07:56:20|4221|4220|4221|4220.5|4221.5|4220.5|4221|4220|233
1622534190000|2021-06-01 07:56:30|4221.5||4221.5||4221.5||4221.5||0
1622534200000|2021-06-01 07:56:40|||||||||117
1622534210000|2021-06-01 07:56:50|||||||||49
1622534220000|2021-06-01 07:57:00|4221|4220|4221.5|4221|4221.5|4221|4220.5|4220|948
1622534230000|2021-06-01 07:57:10|4221|4220.5|4221|4220|4221|4220.5|4221|4220|0
1622534250000|2021-06-01 07:57:30|4221.5|4220.5|4222|4221|4222|4221|4220.5|4220|2277
1622534260000|2021-06-01 07:57:40|4221.5|4221.5|4222|4221|4222.5|4221.5|4221.5|4221|683
1622534270000|2021-06-01 07:57:50|4222.5|4221.5|4223|4222.5|4223|4222.5|4222.5|4221.5|528
1622534280000|2021-06-01 07:58:00|4222.5|4222|4225|4223.5|4225|4223.5|4222.5|4222|747
1622534290000|2021-06-01 07:58:10|4225.5|4224|4226|4225|4226.5|4225.5|4225|4223.5|2636
1622534300000|2021-06-01 07:58:20|4226.5|4225.5|4227|4226.5|4227|4226.5|4226.5|4225.5|587
1622534310000|2021-06-01 07:58:30|4227.5|4225.5|4227|4226|4227.5|4226|4227|4225.5|191
1622534320000|2021-06-01 07:58:40|||||||||220
1622534330000|2021-06-01 07:58:50|4226.5|4225.5|4226|4225|4227|4226|4226|4225|2002
1622534340000|2021-06-01 07:59:00|4226.5||4226||4226.5||4226||275
1622534350000|2021-06-01 07:59:10|4226.5|4225.5|4226.5|4226|4227|4226|4226.5|4225.5|536
1622534360000|2021-06-01 07:59:20|4226|4225.5|4226.5|4226|4226.5|4226|4226|4225.5|24
1622534370000|2021-06-01 07:59:30|4226|4225.5|4226.5|4225.5|4226.5|4226|4226|4225.5|470
1622534380000|2021-06-01 07:59:40|4227|4226|4227|4226|4227|4226.5|4227|4226|760
1622534390000|2021-06-01 07:59:50|4227.5|4226.5|4228.5|4228|4229.5|4228.5|4227.5|4226.5|506
1622534400000|2021-06-01 08:00:00|4229|4228.5|4230|4229|4230|4229.5|4229|4228|2207
1622534410000|2021-06-01 08:00:10|4229.5|4228.5|4230|4228.5|4230|4229|4229.5|4228.5|445
1622534420000|2021-06-01 08:00:20|4230.5|4229|4231|4229.5|4231|4230|4230.5|4229|911
1622534430000|2021-06-01 08:00:30|4230.5||4231||4231||4230.5||1
1622534440000|2021-06-01 08:00:40|4230.5|4229|4230|4229|4230.5|4229.5|4229.5|4229|1788
1622534450000|2021-06-01 08:00:50|4230.5|4229.5|4231|4229.5|4231|4229.5|4230.5|4229.5|0
1622534460000|2021-06-01 08:01:00|||||||||4
1622534470000|2021-06-01 08:01:10|4230.5|4230|4231.5|4230.5|4232|4230.5|4230.5|4230|965
1622534480000|2021-06-01 08:01:20|4232|4231|4232|4231|4232|4231|4232|4231|874
1622534490000|2021-06-01 08:01:30|4232.5|4231.5|4232|4231|4233|4232|4232|4231|1075
1622534500000|2021-06-01 08:01:40|4232.5|4231.5|4232.5|4231.5|4232.5|4231.5|4232.5|4231.5|53
1622534510000|2021-06-01 08:01:50|4233||4233||4233||4233||8
1622534520000|2021-06-01 08:02:00|4233.5|4232|4235|4234|4235|4234.5|4233|4232|6218
1622534530000|2021-06-01 08:02:10|4235.5|4234.5|4235.5|4234.5|4236|4235|4235|4234|2501
1622534540000|2021-06-01 08:02:20|4235|4235|4235|4234.5|4235|4235|4234.5|4234|3926
1622534550000|2021-06-01 08:02:30|4235.5|4234|4234.5|4234|4235.5|4234|4234.5|4234|1200
1622534560000|2021-06-01 08:02:40|4234|4233|4231.5|4231|4234|4233.5|4231.5|4231|2018
1622534570000|2021-06-01 08:02:50|4232|4230.5|4231.5|4230.5|4232|4230.5|4231.5|4230.5|662
1622534590000|2021-06-01 08:03:10|4231|4230|4230|4229|4231|4230.5|4229.5|4229|1636
1622534600000|2021-06-01 08:03:20|4230.5||4230||4230.5||4230||0
1622534610000|2021-06-01 08:03:30|4229.5|4228.5|4228|4227|4229.5|4228.5|4228|4227|205
1622534620000|2021-06-01 08:03:40|4228.5|4227.5|4228.5|4228|4229|4228|4228.5|4227|84
1622534630000|2021-06-01 08:03:50|4229|4228.5|4229|4228|4229.5|4228.5|4229|4228|274
1622534640000|2021-06-01 08:04:00|4228.5|4228.5|4229.5|4228.5|4230|4229|4228.5|4228.5|847
1622534650000|2021-06-01 08:04:10|4229|4229|4229|4228|4229|4229|4228.5|4228|182
1622534660000|2021-06-01 08:04:20|4229.5|4228.5|4229.5|4228.5|4229.5|4228.5|4229|4228|0
1622534670000|2021-06-01 08:04:30|||||||||10
1622534680000|2021-06-01 08:04:40|4230|4229|4231|4229.5|4231|4229.5|4230|4228.5|331
1622534690000|2021-06-01 08:04:50||4230||4230||4230||4230|0
1622534700000|2021-06-01 08:05:00|4231.5|4230.5|4231.5|4230.5|4231.5|4230.5|4231.5|4230.5|0
1622534710000|2021-06-01 08:05:10|4232|4231|4231.5|4230.5|4232|4231|4231.5|4230.5|851
1622534720000|2021-06-01 08:05:20|4232||4231.5||4232||4231.5||0
1622534730000|2021-06-01 08:05:30|4231|4231|4232|4231|4232|4231.5|4231|4231|422
1622534740000|2021-06-01 08:05:40|4232.5|4231.5|4233|4232|4233|4232.5|4232.5|4231.5|1727
1622534750000|2021-06-01 08:05:50|4232.5|4231.5|4232|4231|4232.5|4231.5|4231.5|4231|799
1622534760000|2021-06-01 08:06:00|4231.5|4230.5|4230|4229.5|4231.5|4231|4229.5|4229|3801
1622534770000|2021-06-01 08:06:10|4229.5|4229|4231.5|4230.5|4232|4231|4229.5|4229|1790
1622534780000|2021-06-01 08:06:20|4231|4230|4231.5|4230.5|4231.5|4230.5|4231|4230|1462
1622534790000|2021-06-01 08:06:30|4232|4231|4233|4232|4233.5|4232.5|4232|4231|1128
1622534800000|2021-06-01 08:06:40|4232.5|4231.5|4232|4231|4232.5|4231.5|4231.5|4231|938
1622534820000|2021-06-01 08:07:00|4232.5|4231.5|4232|4231|4233|4232|4232|4231|749
1622534830000|2021-06-01 08:07:10|4232.5|4231.5|4232|4231|4232.5|4231.5|4232|4231|0
1622534840000|2021-06-01 08:07:20|4232.5|4231.5|4231|4230|4232.5|4232|4231|4230|2147
1622534850000|2021-06-01 08:07:30|4231.5|4230.5|4231.5|4230.5|4231.5|4231|4231.5|4230.5|99
1622534860000|2021-06-01 08:07:40|4232|4231|4231.5|4231|4232.5|4231.5|4231.5|4231|701
1622534870000|2021-06-01 08:07:50|||||||||200
1622534880000|2021-06-01 08:08:00|4231|4230.5|4231.5|4230.5|4231.5|4230.5|4231|4230|859
1622534890000|2021-06-01 08:08:10|4231|4230|4231|4230.5|4231|4230.5|4230.5|4230|378
1622534900000|2021-06-01 08:08:20|4230.5|4230|4233|4232|4233|4232|4230.5|4230|1801
1622534910000|2021-06-01 08:08:30|4232.5||4233||4233||4232.5||50
1622534920000|2021-06-01 08:08:40|4233.5|4232.5|4233.5|4232.5|4233.5|4232.5|4233.5|4232.5|244
1622534930000|2021-06-01 08:08:50|4234|4233|4234|4232.5|4234.5|4233.5|4233.5|4232.5|1496
1622534940000|2021-06-01 08:09:00|4233.5|4232|4232.5|4231.5|4234|4232|4232|4231.5|2504
1622534950000|2021-06-01 08:09:10|4233|4232|4234|4232.5|4234.5|4233|4233|4232|93
1622534960000|2021-06-01 08:09:20|4234.5|4233|4235|4234.5|4235.5|4234.5|4234.5|4233|282
1622534970000|2021-06-01 08:09:30|4235.5||4235.5||4235.5||4235.5||0
1622534980000|2021-06-01 08:09:40|4235||4235||4235||4235||200
1622534990000|2021-06-01 08:09:50|4234.5|4234|4235|4234|4235|4234|4234.5|4234|973
1622535000000|2021-06-01 08:10:00|4234.5|4233.5|4231|4230|4234.5|4233.5|4229.5|4228|7849
1622535010000|2021-06-01 08:10:10|4231.5|4230.5|4230.5|4229|4231.5|4231|4229.5|4229|2751
1622535020000|2021-06-01 08:10:20|4230||4230||4230||4230||0
1622535030000|2021-06-01 08:10:30|4229.5||4229.5||4229.5||4229.5||39
1622535040000|2021-06-01 08:10:40|4229|4228.5|4229|4228|4229|4228.5|4229|4228|570
1622535050000|2021-06-01 08:10:50|4229.5|4227.5|4229.5|4228.5|4230.5|4229.5|4229.5|4227.5|790
1622535060000|2021-06-01 08:11:00|4229|4228|4229|4228|4229|4228|4229|4228|0
1622535070000|2021-06-01 08:11:10|4228.5|4227.5|4228|4227|4228.5|4227.5|4228|4226.5|499
1622535080000|2021-06-01 08:11:20||4227.5||4227||4227.5||4227|85
1622535100000|2021-06-01 08:11:40|4227.5|4226.5|4226.5|4226|4227.5|4226.5|4226|4225.5|2273
1622535110000|2021-06-01 08:11:50||4225.5||4225.5||4225.5||4225.5|100
1622535120000|2021-06-01 08:12:00|4227|4226|4226.5|4225.5|4228|4227.5|4226.5|4225.5|1074
1622535130000|2021-06-01 08:12:10|4226|4225|4226|4225|4226.5|4225.5|4225.5|4224.5|511
1622535140000|2021-06-01 08:12:20|4225.5|4224.5|4224.5|4223.5|4225.5|4224.5|4224.5|4223.5|450
1622535150000|2021-06-01 08:12:30|4224|4223|4223|4222|4224|4223|4222.5|4222|161
1622535160000|2021-06-01 08:12:40|4222.5|4222.5|4224|4223|4224|4223|4222.5|4222.5|420
1622535190000|2021-06-01 08:13:10|4224.5|4223.5|4224.5|4223.5|4226|4225|4224.5|4223.5|241
1622535200000|2021-06-01 08:13:20|4224||4224.5||4224.5||4224||200
1622535210000|2021-06-01 08:13:30||4224||4223.5||4224||4223.5|1
1622535220000|2021-06-01 08:13:40||4224||4224||4224||4224|1
1622535230000|2021-06-01 08:13:50|4225|4224.5|4225|4224|4226|4225.5|4224.5|4224|1363
1622535240000|2021-06-01 08:14:00|4225.5|4224.5|4226|4225|4226|4225.5|4225|4224.5|354
1622535250000|2021-06-01 08:14:10|4226.5|4225.5|4226.5|4225.5|4226.5|4225.5|4226.5|4225.5|332
1622535260000|2021-06-01 08:14:20|4226|4225|4225|4224.5|4226|4225|4224.5|4224|2723
1622535270000|2021-06-01 08:14:30|4224.5|4224|4224.5|4224|4224.5|4224|4224.5|4224|676
1622535280000|2021-06-01 08:14:40|4225|4224.5|4225.5|4224.5|4225.5|4225|4225|4224.5|170
1622535290000|2021-06-01 08:14:50|4225|4223.5|4225|4224|4225|4224|4224|4223|658
1622535300000|2021-06-01 08:15:00|4225.5|4224.5|4226|4225|4226.5|4225.5|4225.5|4224|320
1622535310000|2021-06-01 08:15:10|4226.5|4224.5|4225.5|4225|4226.5|4225|4225.5|4224.5|133
1622535320000|2021-06-01 08:15:20|4226||4226||4226||4225.5||0
1622535340000|2021-06-01 08:15:40|4225.5|4224.5|4225.5|4225|4226|4225.5|4225|4224|2814
1622535350000|2021-06-01 08:15:50|4226|4225.5|4225.5|4225|4226|4225.5|4225|4224.5|699
1622535360000|2021-06-01 08:16:00|4226|4224.5|4226.5|4225.5|4226.5|4226|4226|4224.5|999
1622535370000|2021-06-01 08:16:10||4226||4226||4226||4225.5|0
1622535380000|2021-06-01 08:16:20|4226|4225.5|4226.5|4225.5|4226.5|4225.5|4226|4225.5|0
1622535390000|2021-06-01 08:16:30|4227|4226|4224.5|4224|4227|4226.5|4224.5|4224|4421
1622535400000|2021-06-01 08:16:40|4225|4224.5|4226|4224.5|4226|4225|4225|4224|910
1622535410000|2021-06-01 08:16:50|4226.5|4225|4226.5|4225.5|4226.5|4225.5|4226.5|4225|0
1622535420000|2021-06-01 08:17:00||4226||4225.5||4226||4225.5|104
1622535430000|2021-06-01 08:17:10|||||||||107
1622535450000|2021-06-01 08:17:30|||||||||100
1622535470000|2021-06-01 08:17:50|4227|4226|4224|4223|4227|4226.5|4224|4223|4468
1622535480000|2021-06-01 08:18:00|4223.5|4222.5|4223.5|4222.5|4224|4222.5|4223|4222.5|373
1622535490000|2021-06-01 08:18:10|4223|4222|4223|4222|4223.5|4222|4222.5|4222|831
1622535500000|2021-06-01 08:18:20|4223.5|4222.5|4223.5|4222.5|4224|4223.5|4223.5|4222|653
1622535510000|2021-06-01 08:18:30|||||||||1214
1622535520000|2021-06-01 08:18:40|||||||||46
1622535530000|2021-06-01 08:18:50|4223|4223|4224|4223|4224|4223.5|4223|4223|360
1622535540000|2021-06-01 08:19:00|4224.5|4223.5|4224|4223.5|4225|4224|4224|4223.5|435
1622535550000|2021-06-01 08:19:10|4224.5|4224|4224.5|4224|4224.5|4224|4224.5|4223.5|200
1622535560000|2021-06-01 08:19:20|4225|4223.5|4225|4224|4225|4224.5|4225|4223.5|178
1622535570000|2021-06-01 08:19:30|4224.5||4225||4225||4224.5||400
1622535580000|2021-06-01 08:19:40|||||||||31
1622535590000|2021-06-01 08:19:50|4225.5|4224.5|4225.5|4224.5|4225.5|4224.5|4225.5|4224.5|698
1622535600000|2021-06-01 08:20:00|4226|4225|4226|4225|4226.5|4225.5|4225.5|4225|1041
1622535610000|2021-06-01 08:20:10|4225.5||4226||4226||4225.5||550
1622535620000|2021-06-01 08:20:20|4225.5|4224.5|4226|4225|4226|4225|4225|4224.5|2508
1622535630000|2021-06-01 08:20:30|4225.5|4224.5|4225|4224.5|4226|4224.5|4225|4224.5|381
1622535640000|2021-06-01 08:20:40|4224.5|4224|4223.5|4223|4224.5|4224|4223.5|4223|3460
1622535650000|2021-06-01 08:20:50|4224|4223.5|4223|4222.5|4224.5|4224|4223|4222.5|1934
1622535660000|2021-06-01 08:21:00|4222.5|4222|4223.5|4222.5|4223.5|4222.5|4222.5|4222|625
1622535670000|2021-06-01 08:21:10|4224|4223|4223.5|4223|4224|4223.5|4223.5|4223|125
1622535680000|2021-06-01 08:21:20|4224|4223.5|4223|4222|4224|4223.5|4222.5|4222|870
1622535690000|2021-06-01 08:21:30|4223.5|4222.5|4224|4223|4224|4223.5|4223|4222.5|1038
1622535700000|2021-06-01 08:21:40|4224.5|4223.5|4224.5|4223.5|4225|4224.5|4224|4223.5|1505
1622535710000|2021-06-01 08:21:50|4224||4224.5||4224.5||4224||0
1622535720000|2021-06-01 08:22:00|4224|4224|4223.5|4223|4224|4224|4223.5|4222.5|1388
1622535730000|2021-06-01 08:22:10|4223|4222.5|4223.5|4222.5|4223.5|4222.5|4223|4222.5|425
1622535740000|2021-06-01 08:22:20|||||||||252
1622535750000|2021-06-01 08:22:30|4223|4222|4223|4222|4223.5|4222|4222.5|4222|836
1622535760000|2021-06-01 08:22:40|4223.5|4222.5|4224|4223|4224|4223|4223.5|4222.5|65
1622535770000|2021-06-01 08:22:50|4223.5|4222.5|4223|4222|4223.5|4222.5|4222.5|4222|200
1622535780000|2021-06-01 08:23:00|4222.5|4221.5|4222.5|4222|4222.5|4222|4222|4221.5|843
1622535790000|2021-06-01 08:23:10|4223||4222.5||4223||4222.5||185
1622535800000|2021-06-01 08:23:20|4222|4221.5|4221.5|4220.5|4222|4221.5|4221|4220.5|1728
1622535820000|2021-06-01 08:23:40|4221|4220|4220.5|4219.5|4221|4220|4220|4219.5|554
1622535830000|2021-06-01 08:23:50|4221|4220|4221|4220|4221.5|4221|4221|4220|929
1622535840000|2021-06-01 08:24:00|4220.5|4219.5|4220|4219.5|4220.5|4219.5|4219.5|4219|1328
1622535850000|2021-06-01 08:24:10|||||||||587
1622535860000|2021-06-01 08:24:20|||||||||318
1622535870000|2021-06-01 08:24:30|4220.5|4220|4220|4219.5|4220.5|4220|4220|4219.5|318
1622535880000|2021-06-01 08:24:40|4219.5|4219|4221|4220.5|4221|4220.5|4219.5|4219|1789
1622535890000|2021-06-01 08:24:50|4221.5|4221|4221|4220.5|4221.5|4221|4221|4220.5|137
1622535900000|2021-06-01 08:25:00|4221.5||4221||4221.5||4221||0
1622535910000|2021-06-01 08:25:10|4220.5|4220|4221|4220.5|4221|4220.5|4220.5|4220|1109
1622535920000|2021-06-01 08:25:20|4220.5|4220|4221|4220.5|4221|4220.5|4220.5|4220|1577
1622535930000|2021-06-01 08:25:30||4220||4220||4220||4220|0
1622535940000|2021-06-01 08:25:40|4221.5|4220.5|4222.5|4221.5|4222.5|4221.5|4221.5|4220.5|123
1622535950000|2021-06-01 08:25:50|4223|4222|4222.5|4222|4223|4222.5|4222.5|4221.5|215
1622535960000|2021-06-01 08:26:00|4223|4222.5|4223.5|4223|4224|4223.5|4223|4222|1039
1622535970000|2021-06-01 08:26:10|4224|4223.5|4224.5|4223.5|4225|4224.5|4223.5|4223|2040
1622535980000|2021-06-01 08:26:20|4224|4223|4224|4223.5|4224.5|4224|4223.5|4223|2580
1622535990000|2021-06-01 08:26:30|4223.5|4223|4224.5|4224|4224.5|4224|4223.5|4223|224
1622536000000|2021-06-01 08:26:40|4225|4224.5|4224.5|4224|4225|4224.5|4224.5|4224|135
1622536010000|2021-06-01 08:26:50|4224|4223.5|4223|4222.5|4224.5|4224|4223|4222.5|1883
1622536020000|2021-06-01 08:27:00|4222.5|4222|4223|4222|4223|4222|4222.5|4222|91
1622536040000|2021-06-01 08:27:20|4222.5|4221.5|4222.5|4221.5|4222.5|4221.5|4222|4221.5|179
1622536050000|2021-06-01 08:27:30|4222|4222|4222.5|4221.5|4222.5|4222|4222|4221.5|216
1622536060000|2021-06-01 08:27:40|4222|4222|4222.5|4222|4223|4222|4222|4222|0
1622536070000|2021-06-01 08:27:50|4223||4223||4223||4223||0
1622536080000|2021-06-01 08:28:00|4222.5|4222.5|4223|4222|4223|4222.5|4222.5|4222|94
1622536090000|2021-06-01 08:28:10|4223.5|4222.5|4224|4222.5|4224|4222.5|4223.5|4222.5|637
1622536110000|2021-06-01 08:28:30|4223.5||4223.5||4224||4223.5||58
1622536120000|2021-06-01 08:28:40|4224|4223|4224|4223.5|4224|4223.5|4223.5|4223|0
1622536140000|2021-06-01 08:29:00|4224.5|4224|4225|4224|4225|4224|4224.5|4224|318
1622536150000|2021-06-01 08:29:10|||||||||100
1622536160000|2021-06-01 08:29:20|||||||||5
1622536170000|2021-06-01 08:29:30|||||||||131
1622536190000|2021-06-01 08:29:50||4224.5||4224.5||4224.5||4224.5|60
1622536200000|2021-06-01 08:30:00|4225.5|4225|4225.5|4224.5|4225.5|4225|4225.5|4224.5|1672
1622536210000|2021-06-01 08:30:10|4226|4225|4226|4225|4226.5|4225.5|4226|4225|904
1622536220000|2021-06-01 08:30:20|4226.5|4225.5|4227|4226.5|4227.5|4226.5|4226.5|4225|445
1622536240000|2021-06-01 08:30:40|4227.5|4227|4228|4227|4228|4227|4227|4226.5|1644
1622536250000|2021-06-01 08:30:50|4227.5||4228||4228||4227.5||0
1622536260000|2021-06-01 08:31:00|4228.5||4228||4228.5||4228||0
1622536270000|2021-06-01 08:31:10|4228.5|4227.5|4228|4227.5|4229|4228|4228|4227|1763
1622536280000|2021-06-01 08:31:20|4227.5|4227|4228|4227|4228|4227.5|4227.5|4227|868
1622536290000|2021-06-01 08:31:30|4228.5|4227.5|4229.5|4228.5|4229.5|4228.5|4228.5|4227.5|383
1622536300000|2021-06-01 08:31:40|4229|4228|4230|4229|4230|4229|4229|4228|147
1622536310000|2021-06-01 08:31:50|4230.5|4229.5|4230.5|4229.5|4231|4230|4230.5|4229.5|102
1622536320000|2021-06-01 08:32:00|4230||4230.5||4231||4230||32
1622536330000|2021-06-01 08:32:10|4230|4229|4230|4228.5|4230.5|4229|4229|4228.5|3551
1622536340000|2021-06-01 08:32:20|4230.5|4229|4230.5|4229.5|4231|4230.5|4230|4229|1427
1622536350000|2021-06-01 08:32:30|4230|4229|4229.5|4229|4230|4229.5|4229.5|4228.5|1366
1622536360000|2021-06-01 08:32:40|4229|4228.5|4229.5|4228.5|4230|4229|4229|4228.5|1528
1622536370000|2021-06-01 08:32:50|4229|4228|4228.5|4227.5|4229|4228|4228.5|4227.5|1114
1622536390000|2021-06-01 08:33:10|||||||||235
1622536400000|2021-06-01 08:33:20|4228|4227|4228.5|4227.5|4228.5|4227.5|4228|4227|236
1622536410000|2021-06-01 08:33:30|4229|4228|4229.5|4228|4230|4229|4229|4227|1475
1622536420000|2021-06-01 08:33:40|4229||4229||4229||4229||0
1622536430000|2021-06-01 08:33:50|4229.5|4228.5|4230|4229|4230.5|4229.5|4229.5|4228.5|363
1622536440000|2021-06-01 08:34:00|4229.5|4229.5|4230|4229|4230.5|4229.5|4229.5|4229|1149
1622536450000|2021-06-01 08:34:10|4230.5|4229.5|4230|4229|4230.5|4230|4230|4229|1024
1622536460000|2021-06-01 08:34:20|4230.5|4229.5|4230.5|4229.5|4230.5|4229.5|4230|4229.5|0
1622536470000|2021-06-01 08:34:30||4230||4229.5||4230||4229.5|0
1622536480000|2021-06-01 08:34:40|4230||4230||4230.5||4230||0
1622536490000|2021-06-01 08:34:50|4229.5|4229|4230.5|4229.5|4230.5|4229.5|4229.5|4229|3050
1622536500000|2021-06-01 08:35:00|4231|4230|4231|4230.5|4231|4230.5|4231|4229.5|558
1622536510000|2021-06-01 08:35:10|4231.5|4231|4232.5|4232|4232.5|4232|4231|4230.5|3967
1622536520000|2021-06-01 08:35:20|4232|4231.5|4232.5|4231.5|4232.5|4231.5|4232|4231.5|316
1622536530000|2021-06-01 08:35:30|4233|4232|4232.5|4231.5|4233|4232|4232|4231.5|98
1622536540000|2021-06-01 08:35:40|4232|4231|4231.5|4230.5|4232.5|4231.5|4231.5|4230.5|3060
1622536550000|2021-06-01 08:35:50|4231|4231|4231.5|4231|4231.5|4231|4231|4230.5|814
1622536560000|2021-06-01 08:36:00|4232|4231.5|4233|4232|4233|4232.5|4232|4231|829
1622536570000|2021-06-01 08:36:10|4232.5|4231.5|4232.5|4231.5|4232.5|4232|4232|4231.5|617
1622536580000|2021-06-01 08:36:20|4232|4232|4232.5|4231.5|4232.5|4232|4232|4231.5|369
1622536590000|2021-06-01 08:36:30|4233|4232|4233.5|4233|4233.5|4233|4233|4232|648
1622536600000|2021-06-01 08:36:40|4233|4232.5|4232.5|4231.5|4233.5|4233|4232.5|4231.5|2133
1622536610000|2021-06-01 08:36:50|4233||4233||4233||4233||76
1622536620000|2021-06-01 08:37:00|4232.5|4232|4233.5|4232.5|4233.5|4232.5|4232.5|4232|100
1622536630000|2021-06-01 08:37:10|4233|4232|4232.5|4231.5|4233|4232|4232|4231.5|1637
1622536640000|2021-06-01 08:37:20|4232|4232|4232.5|4231.5|4232.5|4232|4232|4231.5|202
1622536650000|2021-06-01 08:37:30|||||||||663
1622536660000|2021-06-01 08:37:40|4232|4232|4232.5|4231.5|4232.5|4232|4232|4231.5|344
1622536670000|2021-06-01 08:37:50||4232||4232||4232||4232|102
1622536680000|2021-06-01 08:38:00|4233|4232.5|4232|4231.5|4233.5|4232.5|4232|4231.5|2264
1622536690000|2021-06-01 08:38:10|4231.5|4231|4232|4231.5|4232|4231.5|4231.5|4231|1189
1622536700000|2021-06-01 08:38:20|4232.5|4232|4233|4232|4233|4232|4232|4231.5|588
1622536710000|2021-06-01 08:38:30|4232.5|4231.5|4232.5|4231.5|4233|4232|4232|4231.5|739
1622536720000|2021-06-01 08:38:40|4233|4232|4231.5|4231|4233|4232|4231.5|4231|2182
1622536730000|2021-06-01 08:38:50|4232|4231.5|4232.5|4231.5|4232.5|4232|4232|4231.5|285
1622536740000|2021-06-01 08:39:00|4233|4232|4233.5|4232.5|4233.5|4232.5|4232.5|4232|29
1622536750000|2021-06-01 08:39:10||4233||4233||4233||4233|637
1622536760000|2021-06-01 08:39:20|4233|4232.5|4233.5|4233|4233.5|4233|4233|4232.5|1615
1622536770000|2021-06-01 08:39:30|4233|4232.5|4231.5|4230.5|4233|4232.5|4231|4230.5|1976
1622536780000|2021-06-01 08:39:40|4232|4231|4232|4231|4232|4231|4232|4231|1
1622536790000|2021-06-01 08:39:50|||||||||58
1622536800000|2021-06-01 08:40:00|4231.5|4230.5|4230.5|4229.5|4232.5|4231|4230.5|4229.5|2067
1622536820000|2021-06-01 08:40:20|4231|4230|4232|4231|4232|4231|4231|4230|222
1622536830000|2021-06-01 08:40:30|4231.5|4230.5|4230.5|4229.5|4231.5|4230.5|4230|4229.5|555
1622536840000|2021-06-01 08:40:40|4230|4229|4229.5|4229|4230|4229|4229.5|4228.5|170
1622536850000|2021-06-01 08:40:50|4229|4228.5|4229|4228|4229|4228.5|4229|4228|365
1622536860000|2021-06-01 08:41:00|4229.5|4228.5|4230|4228.5|4230|4229.5|4229.5|4228.5|155
1622536870000|2021-06-01 08:41:10||4229||4229||4229||4229|0
1622536880000|2021-06-01 08:41:20|4230.5|4229.5|4231.5|4230.5|4231.5|4230.5|4230.5|4229|1231
1622536890000|2021-06-01 08:41:30||4231||4231||4231||4231|0
1622536900000|2021-06-01 08:41:40|4232|4231.5|4232.5|4231.5|4232.5|4231.5|4232|4231.5|93
1622536910000|2021-06-01 08:41:50||4232||4232||4232||4232|0
1622536920000|2021-06-01 08:42:00|4233|4232.5|4233|4232|4233|4232.5|4233|4232|310
1622536930000|2021-06-01 08:42:10|4233.5|4232.5|4234.5|4233.5|4234.5|4233.5|4233.5|4232.5|228
1622536940000|2021-06-01 08:42:20|4234||4234.5||4234.5||4234||0
1622536950000|2021-06-01 08:42:30|||||||||2
1622536960000|2021-06-01 08:42:40|4235|4234|4235|4234.5|4235.5|4235|4235|4234|1373
1622536970000|2021-06-01 08:42:50|||||||||127
1622536980000|2021-06-01 08:43:00|4234.5|4234|4235|4234|4235|4234|4234.5|4234|1592
1622536990000|2021-06-01 08:43:10|4235.5|4234.5|4235.5|4234.5|4235.5|4235|4234.5|4234|2393
1622537000000|2021-06-01 08:43:20|4235|4234|4235|4234|4235.5|4234.5|4234.5|4234|974
1622537020000|2021-06-01 08:43:40|4234.5||4235||4235||4234.5||104
1622537040000|2021-06-01 08:44:00|4235.5|4234.5|4236|4235|4236|4235.5|4235.5|4234.5|468
1622537050000|2021-06-01 08:44:10||4235.5||4235||4235.5||4235|0
1622537060000|2021-06-01 08:44:20|4236.5|4235.5|4236.5|4235.5|4236.5|4236|4236.5|4235.5|170
1622537100000|2021-06-01 08:45:00|4237|4236|4238.5|4237.5|4238.5|4237.5|4237|4236|185
1622537110000|2021-06-01 08:45:10|4239|4238|4239|4238|4239|4238.5|4238.5|4238|1372
1622537130000|2021-06-01 08:45:30|4238.5|4237.5|4239|4238.5|4239|4238.5|4238|4237.5|2866
1622537140000|2021-06-01 08:45:40|4239.5|4239|4239|4238.5|4240|4239|4239|4238.5|419
1622537150000|2021-06-01 08:45:50|4239.5|4239|4240|4239|4240|4239.5|4239|4239|460
1622537160000|2021-06-01 08:46:00|4239.5|4239.5|4240|4239|4240|4239.5|4239.5|4239|1003
1622537170000|2021-06-01 08:46:10|4239.5|4239.5|4239.5|4239|4239.5|4239.5|4239.5|4239|138
1622537190000|2021-06-01 08:46:30|4239|4238.5|4239|4238.5|4239|4238.5|4239|4238|2362
1622537200000|2021-06-01 08:46:40|4239.5|4238|4238.5|4237.5|4239.5|4238.5|4238|4237.5|1676
1622537210000|2021-06-01 08:46:50||4238||4238||4238||4238|22
1622537220000|2021-06-01 08:47:00|4239|4237.5|4239|4238|4239.5|4238.5|4238.5|4237.5|353
1622537230000|2021-06-01 08:47:10|4239.5|4238.5|4240.5|4239.5|4240.5|4240|4239.5|4238.5|2232
1622537240000|2021-06-01 08:47:20|4240|4239|4239|4238|4240|4239|4239|4238|1158
1622537250000|2021-06-01 08:47:30|4239.5|4238.5|4240|4239|4240|4239|4239|4238|0
1622537270000|2021-06-01 08:47:50|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|160
1622537280000|2021-06-01 08:48:00||4240||4240||4240||4240|0
1622537290000|2021-06-01 08:48:10|4241|4240.5|4241|4240|4241|4240.5|4241|4240|390
1622537300000|2021-06-01 08:48:20|||||||||82
1622537310000|2021-06-01 08:48:30|4240.5||4241||4241||4240.5||0
1622537320000|2021-06-01 08:48:40|4240.5|4239.5|4239.5|4239|4240.5|4239.5|4239.5|4239|1578
1622537330000|2021-06-01 08:48:50|4240|4239.5|4239|4238|4240|4239.5|4239|4238|1682
1622537340000|2021-06-01 08:49:00|4239.5||4239.5||4239.5||4239.5||0
1622537350000|2021-06-01 08:49:10|4240|4238.5|4240|4239|4240.5|4239.5|4239.5|4238.5|311
1622537360000|2021-06-01 08:49:20|4240.5||4240.5||4240.5||4240.5||0
1622537380000|2021-06-01 08:49:40|4241|4239.5|4241|4240.5|4241.5|4240.5|4241|4239.5|186
1622537390000|2021-06-01 08:49:50|4240.5|4240|4240|4239|4240.5|4240|4239.5|4239|865
1622537410000|2021-06-01 08:50:10|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|234
1622537430000|2021-06-01 08:50:30|4241|4240|4242|4240.5|4242|4241|4241|4240|319
1622537460000|2021-06-01 08:51:00|4242.5|4241|4243|4242.5|4243|4242.5|4241|4240.5|2597
1622537470000|2021-06-01 08:51:10|4242.5|4242|4242.5|4241.5|4243|4242|4242|4241.5|164
1622537480000|2021-06-01 08:51:20|4243|4242|4243|4242|4243|4242.5|4243|4242|126
1622537490000|2021-06-01 08:51:30|4243.5||4243||4243.5||4243||1
1622537510000|2021-06-01 08:51:50|4243.5||4243.5||4243.5||4243.5||0
1622537520000|2021-06-01 08:52:00|4244|4242.5|4245|4244.5|4245|4244.5|4244|4242.5|1265
1622537530000|2021-06-01 08:52:10|4244.5|4244|4245.5|4244.5|4245.5|4245|4244.5|4244|2417
1622537540000|2021-06-01 08:52:20||4245||4244.5||4245||4244.5|0
1622537550000|2021-06-01 08:52:30||4245||4245||4245||4244.5|235
1622537560000|2021-06-01 08:52:40|4245|4244.5|4245.5|4244.5|4245.5|4245|4245|4244.5|685
1622537570000|2021-06-01 08:52:50||4245||4245||4245||4245|0
1622537580000|2021-06-01 08:53:00|4246|4245.5|4246.5|4245.5|4247|4246|4246|4245.5|687
1622537590000|2021-06-01 08:53:10|4246|4245|4245.5|4245|4246|4245|4245|4244.5|4077
1622537600000|2021-06-01 08:53:20|4246|4244.5|4245.5|4244.5|4246|4245|4245|4244.5|299
1622537610000|2021-06-01 08:53:30|4246|4245|4246|4245|4246|4245|4245.5|4245|0
1622537630000|2021-06-01 08:53:50|4245.5|4244.5|4245|4244.5|4246|4245|4245|4244.5|867
1622537640000|2021-06-01 08:54:00|4245.5|4245|4245.5|4244.5|4246|4245|4245.5|4244.5|236
1622537650000|2021-06-01 08:54:10|4246|4245|4246|4245|4246|4245.5|4245.5|4245|139
1622537660000|2021-06-01 08:54:20|4245.5|4244.5|4245.5|4244.5|4246|4245|4245.5|4244.5|0
1622537670000|2021-06-01 08:54:30|4246|4245|4246|4245.5|4246|4245.5|4245.5|4244.5|500
1622537680000|2021-06-01 08:54:40||4245||4245||4245||4245|1
1622537690000|2021-06-01 08:54:50|4245.5|4245.5|4246|4245.5|4246.5|4246|4245.5|4245|5015
1622537700000|2021-06-01 08:55:00|4246.5|4245|4246|4245|4246.5|4245.5|4245.5|4245|503
1622537710000|2021-06-01 08:55:10|4245.5||4246||4246||4245.5||0
1622537720000|2021-06-01 08:55:20||4245.5||4245||4245.5||4245|0
1622537740000|2021-06-01 08:55:40|||||||||234
1622537750000|2021-06-01 08:55:50|4245.5|4244.5|4246|4245.5|4246|4245.5|4245|4244.5|1711
1622537760000|2021-06-01 08:56:00|4246.5|4246|4246|4245.5|4246.5|4246|4246|4245.5|3879
1622537770000|2021-06-01 08:56:10|4246.5|4246|4246.5|4245.5|4246.5|4246|4246|4245.5|362
1622537780000|2021-06-01 08:56:20|4246|4245|4245.5|4245|4246.5|4245|4245.5|4245|1137
1622537790000|2021-06-01 08:56:30|4246||4246||4246||4245.5||0
1622537800000|2021-06-01 08:56:40|||||||||86
1622537810000|2021-06-01 08:56:50|4245.5|4245.5|4247|4246|4247|4246.5|4245.5|4245.5|1695
1622537820000|2021-06-01 08:57:00|4247.5|4246.5|4248|4247|4248|4247.5|4247.5|4246|619
1622537830000|2021-06-01 08:57:10|4247.5||4247.5||4247.5||4247.5||0
1622537840000|2021-06-01 08:57:20|4248|4247.5|4248.5|4247.5|4248.5|4248|4248|4247.5|329
1622537850000|2021-06-01 08:57:30|4249|4248|4249|4248.5|4249|4248.5|4248.5|4248|2228
1622537860000|2021-06-01 08:57:40|4248.5|4248|4248.5|4247.5|4248.5|4248|4248|4247.5|1621
1622537870000|2021-06-01 08:57:50|4249|4248|4249|4248|4249|4248|4249|4248|900
1622537880000|2021-06-01 08:58:00|4249.5|4248.5|4249|4248.5|4249.5|4249|4248.5|4248|2977
1622537890000|2021-06-01 08:58:10|||||||||605
1622537920000|2021-06-01 08:58:40|4249.5||4249.5||4250||4249.5||157
1622537930000|2021-06-01 08:58:50|4249|4248|4248|4247|4249|4248|4248|4247|1254
1622537940000|2021-06-01 08:59:00|||||||||117
1622537960000|2021-06-01 08:59:20|4247.5|4246.5|4247|4246|4247.5|4246.5|4246.5|4246|1847
1622537970000|2021-06-01 08:59:30|||||||||20
1622537990000|2021-06-01 08:59:50|4246.5|4245.5|4246|4245|4246.5|4245.5|4246|4244.5|1490
1622538000000|2021-06-01 09:00:00|4246.5|4245.5|4247|4245.5|4247|4245.5|4246.5|4245.5|46
1622538020000|2021-06-01 09:00:20|4246.5|4245|4246|4244.5|4246.5|4245|4245.5|4244|605
1622538030000|2021-06-01 09:00:30|4245.5|4245|4245.5|4244.5|4245.5|4245|4245|4244.5|67
1622538050000|2021-06-01 09:00:50||4245||4245||4245||4245|603
1622538060000|2021-06-01 09:01:00||4244.5||4244.5||4244.5||4244.5|0
1622538070000|2021-06-01 09:01:10|4246|4245|4246|4245|4246|4245|4246|4245|68
1622538080000|2021-06-01 09:01:20|4246.5|4245.5|4247|4246|4247|4246|4246.5|4245|140
1622538090000|2021-06-01 09:01:30|||||||||10
1622538100000|2021-06-01 09:01:40|4246.5|4246.5|4247|4246|4247|4246.5|4246.5|4246|2049
1622538110000|2021-06-01 09:01:50|||||||||30
1622538120000|2021-06-01 09:02:00|4246.5||4246.5||4246.5||4246.5||0
1622538130000|2021-06-01 09:02:10|||||||||12
1622538150000|2021-06-01 09:02:30|4246|4245.5|4245.5|4244.5|4246|4245.5|4244.5|4244|2560
1622538160000|2021-06-01 09:02:40|4245|4245|4246|4245.5|4246|4245.5|4245|4244|0
1622538170000|2021-06-01 09:02:50|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|191
1622538180000|2021-06-01 09:03:00|4247|4246.5|4248|4247|4248|4247|4247|4246|347
1622538190000|2021-06-01 09:03:10|4247.5|4246.5|4247|4246.5|4247.5|4246.5|4247|4246.5|0
1622538200000|2021-06-01 09:03:20|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|895
1622538210000|2021-06-01 09:03:30|4247|4246.5|4247.5|4246.5|4247.5|4246.5|4247|4246.5|172
1622538220000|2021-06-01 09:03:40|4247||4247.5||4247.5||4247||0
1622538240000|2021-06-01 09:04:00|4247|4246|4246|4245|4247.5|4246|4246|4245|1152
1622538250000|2021-06-01 09:04:10|4246.5|4245.5|4247|4246|4247|4246|4246.5|4245.5|2473
1622538260000|2021-06-01 09:04:20|4247.5|4246.5|4247.5|4247|4247.5|4247|4247.5|4246|179
1622538270000|2021-06-01 09:04:30|4248||4247.5||4248||4247.5||0
1622538280000|2021-06-01 09:04:40|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|1
1622538290000|2021-06-01 09:04:50|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|111
1622538300000|2021-06-01 09:05:00|4248|4247.5|4248|4247.5|4248|4248|4248|4247.5|417
1622538310000|2021-06-01 09:05:10|4247.5|4247|4248.5|4248|4248.5|4248|4247.5|4247|1915
1622538330000|2021-06-01 09:05:30|4248|4247.5|4248.5|4247.5|4248.5|4247.5|4248|4247.5|539
1622538340000|2021-06-01 09:05:40|4248||4248.5||4248.5||4248||0
1622538350000|2021-06-01 09:05:50|4248|4247|4246.5|4245.5|4248|4247|4246.5|4245.5|954
1622538360000|2021-06-01 09:06:00|||||||||2
1622538370000|2021-06-01 09:06:10|4246|4246|4246.5|4246|4247|4246|4246|4246|100
1622538380000|2021-06-01 09:06:20|4247|4245.5|4248|4247|4248|4247|4246.5|4245.5|280
1622538390000|2021-06-01 09:06:30|4248.5||4248.5||4248.5||4248.5||0
1622538400000|2021-06-01 09:06:40|4249|4247.5|4249|4248|4249|4248.5|4249|4247.5|142
1622538410000|2021-06-01 09:06:50|||||||||307
1622538420000|2021-06-01 09:07:00|4248.5||4249||4249||4248.5||0
1622538430000|2021-06-01 09:07:10||4248.5||4248||4248.5||4248|0
1622538440000|2021-06-01 09:07:20|4248.5|4248.5|4248.5|4248|4248.5|4248.5|4248.5|4248|0
1622538450000|2021-06-01 09:07:30|4248|4247.5|4247.5|4247|4248|4247.5|4247.5|4247|1515
1622538460000|2021-06-01 09:07:40|4248|4247.5|4248.5|4247.5|4248.5|4247.5|4248|4247.5|1
1622538470000|2021-06-01 09:07:50|4249|4248|4249|4248.5|4249|4248.5|4249|4248|454
1622538480000|2021-06-01 09:08:00|4249.5|4249|4249.5|4248.5|4249.5|4249|4249|4248.5|1142
1622538500000|2021-06-01 09:08:20|4249||4249||4249.5||4249||501
1622538510000|2021-06-01 09:08:30|4248.5|4248|4247.5|4247|4248.5|4248|4247.5|4247|3215
1622538520000|2021-06-01 09:08:40|4248|4247.5|4247.5|4247|4249.5|4248.5|4247.5|4247|3106
1622538530000|2021-06-01 09:08:50|4248||4248||4248||4248||0
1622538540000|2021-06-01 09:09:00|||||||||500
1622538550000|2021-06-01 09:09:10|4248.5|4247.5|4249.5|4248.5|4249.5|4249|4248.5|4247.5|776
1622538560000|2021-06-01 09:09:20|4250|4249|4250|4249|4250|4249.5|4249|4248.5|1044
1622538570000|2021-06-01 09:09:30|4249.5|4249.5|4250|4249.5|4250|4249.5|4249.5|4249.5|766
1622538590000|2021-06-01 09:09:50|4249.5|4249|4250|4249|4250|4249.5|4249.5|4249|2152
1622538610000|2021-06-01 09:10:10|4250.5|4249.5|4249.5|4248.5|4250.5|4250|4249|4248.5|4860
1622538620000|2021-06-01 09:10:20|4249|4248|4248.5|4247.5|4249.5|4248|4248|4247|1273
1622538630000|2021-06-01 09:10:30|4248|4248|4249.5|4248.5|4249.5|4248.5|4248|4248|175
1622538640000|2021-06-01 09:10:40|4250|4249|4250|4249.5|4250|4249.5|4250|4249|0
1622538660000|2021-06-01 09:11:00|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4249.5|715
1622538670000|2021-06-01 09:11:10|4251|4250.5|4250.5|4250|4251|4250.5|4250.5|4250|220
1622538680000|2021-06-01 09:11:20|4250|4249.5|4249|4248|4250.5|4249.5|4249|4248|2094
1622538700000|2021-06-01 09:11:40|4248.5||4249||4249||4248.5||3
1622538720000|2021-06-01 09:12:00|||||||||210
1622538730000|2021-06-01 09:12:10|4249.5|4248.5|4249.5|4249|4249.5|4249|4249.5|4248|413
1622538740000|2021-06-01 09:12:20|||||||||302
1622538750000|2021-06-01 09:12:30|||||||||225
1622538760000|2021-06-01 09:12:40|4250|4249.5|4251|4249.5|4251|4250|4250|4249.5|240
1622538770000|2021-06-01 09:12:50|4250.5|4250|4251|4250.5|4251|4250.5|4250.5|4250|6
1622538790000|2021-06-01 09:13:10|4251.5|4251|4252|4251|4252|4251.5|4251.5|4251|457
1622538800000|2021-06-01 09:13:20|4251.5|4251.5|4252|4251.5|4252|4251.5|4251.5|4251|398
1622538810000|2021-06-01 09:13:30|||||||||186
1622538820000|2021-06-01 09:13:40|||||||||11
1622538830000|2021-06-01 09:13:50|||||||||950
1622538840000|2021-06-01 09:14:00|4252.5|4252|4253|4252|4253|4252.5|4252.5|4252|1144
1622538850000|2021-06-01 09:14:10|4252.5||4253||4253||4252.5||0
1622538860000|2021-06-01 09:14:20||4252.5||4252.5||4252.5||4252.5|0
1622538870000|2021-06-01 09:14:30|4253.5|4253|4254|4253.5|4254|4253.5|4253.5|4253|224
1622538880000|2021-06-01 09:14:40|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|94
1622538890000|2021-06-01 09:14:50|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|107
1622538900000|2021-06-01 09:15:00|4255.5|4255|4255.5|4254.5|4255.5|4255|4254.5|4254|3035
1622538910000|2021-06-01 09:15:10|4256|4255|4256.5|4255.5|4256.5|4256|4256|4255|339
1622538920000|2021-06-01 09:15:20|4256|4256|4255.5|4255|4256.5|4256|4255.5|4255|2811
1622538940000|2021-06-01 09:15:40|4256|4255.5|4256.5|4255.5|4256.5|4255.5|4256|4255.5|621
1622538960000|2021-06-01 09:16:00|4257|4256|4258|4257.5|4258|4257.5|4257|4256|1881
1622538970000|2021-06-01 09:16:10|4257.5|4257|4259|4258|4259|4258.5|4257.5|4257|910
1622538990000|2021-06-01 09:16:30|||||||||1
1622539000000|2021-06-01 09:16:40|4258.5|4258.5|4258.5|4258|4258.5|4258.5|4258|4257.5|6980
1622539010000|2021-06-01 09:16:50|4258|4257.5|4258.5|4258|4258.5|4258|4258|4257.5|2980
1622539020000|2021-06-01 09:17:00|4258|4257.5|4258.5|4258|4259|4258|4258|4257.5|2815
1622539030000|2021-06-01 09:17:10|4258|4257.5|4258|4257.5|4258.5|4258|4258|4257.5|806
1622539040000|2021-06-01 09:17:20|||||||||639
1622539050000|2021-06-01 09:17:30|4257.5|4257|4256.5|4255.5|4258|4257.5|4256|4255.5|2104
1622539060000|2021-06-01 09:17:40|4256||4256.5||4256.5||4256||157
1622539070000|2021-06-01 09:17:50|4256|4256|4257|4256.5|4257|4256.5|4256|4256|1014
1622539080000|2021-06-01 09:18:00|4256.5|4256|4257|4256.5|4257|4256.5|4256.5|4256|401
1622539090000|2021-06-01 09:18:10|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4257|277
1622539100000|2021-06-01 09:18:20|||||||||698
1622539110000|2021-06-01 09:18:30|4258|4257.5|4258.5|4257.5|4258.5|4258|4257.5|4257|1044
1622539120000|2021-06-01 09:18:40|4259|4258|4259|4258|4259|4258|4258.5|4258|0
1622539140000|2021-06-01 09:19:00|4258.5||4259||4259||4258.5||550
1622539150000|2021-06-01 09:19:10|||||||||71
1622539160000|2021-06-01 09:19:20|||||||||152
1622539170000|2021-06-01 09:19:30|4258.5|4258.5|4259.5|4258.5|4259.5|4259|4258.5|4258.5|3624
1622539190000|2021-06-01 09:19:50|4259|4259|4259.5|4258.5|4259.5|4259|4259|4258.5|341
1622539200000|2021-06-01 09:20:00|4259|4259|4259.5|4259|4259.5|4259|4259|4258.5|888
1622539210000|2021-06-01 09:20:10|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|334
1622539220000|2021-06-01 09:20:20|4258.5|4258|4259|4258|4259|4258|4258|4257.5|4043
1622539230000|2021-06-01 09:20:30|||||||||198
1622539240000|2021-06-01 09:20:40|4258.5|4257.5|4258|4257.5|4258.5|4257.5|4258|4257.5|862
1622539260000|2021-06-01 09:21:00|4258.5|4258|4258|4257.5|4258.5|4258|4258|4257.5|589
1622539270000|2021-06-01 09:21:10|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|455
1622539290000|2021-06-01 09:21:30|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|172
1622539300000|2021-06-01 09:21:40|||||||||46
1622539310000|2021-06-01 09:21:50|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|1702
1622539320000|2021-06-01 09:22:00|4259|4258.5|4259|4258|4259.5|4259|4258.5|4258|8034
1622539330000|2021-06-01 09:22:10||4258.5||4258.5||4258.5||4258.5|0
1622539340000|2021-06-01 09:22:20|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|467
1622539350000|2021-06-01 09:22:30|4259|4258.5|4259|4258|4259|4258.5|4259|4258|1155
1622539360000|2021-06-01 09:22:40|4258.5|4257.5|4258|4257.5|4259|4257.5|4258|4257.5|909
1622539370000|2021-06-01 09:22:50|4258.5|4258|4258|4257.5|4258.5|4258|4258|4257.5|245
1622539390000|2021-06-01 09:23:10|||||||||63
1622539400000|2021-06-01 09:23:20|4257.5|4257|4258|4257|4258|4257.5|4257.5|4257|1697
1622539410000|2021-06-01 09:23:30|4257.5|4257.5|4257|4256.5|4258|4257.5|4257|4256.5|1148
1622539420000|2021-06-01 09:23:40|4257.5|4256|4257|4256|4257.5|4256|4256.5|4256|854
1622539430000|2021-06-01 09:23:50|4257.5|4256.5|4258|4257|4258|4257|4257|4256.5|215
1622539440000|2021-06-01 09:24:00|4257.5|4257.5|4258|4257.5|4258|4257.5|4257.5|4257|379
1622539450000|2021-06-01 09:24:10||4257||4257||4257||4257|0
1622539460000|2021-06-01 09:24:20||4257.5||4257.5||4257.5||4257.5|70
1622539470000|2021-06-01 09:24:30||4257||4257||4257.5||4257|313
1622539480000|2021-06-01 09:24:40|4257.5||4257.5||4257.5||4257.5||0
1622539490000|2021-06-01 09:24:50|||||||||25
1622539500000|2021-06-01 09:25:00|4258|4257.5|4259|4258|4259|4258.5|4258|4257.5|1849
1622539510000|2021-06-01 09:25:10|4258.5||4258.5||4259||4258.5||434
1622539520000|2021-06-01 09:25:20|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|133
1622539530000|2021-06-01 09:25:30|4258.5|4258|4258|4257.5|4258.5|4258|4257.5|4257|2280
1622539540000|2021-06-01 09:25:40|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4257|546
1622539550000|2021-06-01 09:25:50|4257|4256.5|4257.5|4257|4257.5|4257|4257|4256.5|821
1622539560000|2021-06-01 09:26:00|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|127
1622539590000|2021-06-01 09:26:30|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|371
1622539610000|2021-06-01 09:26:50|4258|4257.5|4258.5|4258|4258.5|4258|4258|4257.5|405
1622539620000|2021-06-01 09:27:00|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|497
1622539630000|2021-06-01 09:27:10|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|593
1622539650000|2021-06-01 09:27:30|4260|4259.5|4260|4259|4260.5|4260|4259.5|4259|3517
1622539660000|2021-06-01 09:27:40|4260.5|4259.5|4260.5|4259.5|4260.5|4260|4260.5|4259.5|287
1622539680000|2021-06-01 09:28:00|4260|4260|4260.5|4259.5|4260.5|4260|4260|4259.5|919
1622539710000|2021-06-01 09:28:30|4260||4260||4260||4260||102
1622539720000|2021-06-01 09:28:40|||||||||217
1622539740000|2021-06-01 09:29:00|||||||||202
1622539750000|2021-06-01 09:29:10|||||||||30
1622539760000|2021-06-01 09:29:20|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|3410
1622539770000|2021-06-01 09:29:30|4260|4259.5|4258|4257.5|4260|4259.5|4258|4257.5|4251
1622539780000|2021-06-01 09:29:40|4257.5|4257|4257.5|4256.5|4257.5|4257|4257.5|4256.5|213
1622539790000|2021-06-01 09:29:50||4257||4257||4257||4257|254
1622539800000|2021-06-01 09:30:00|4258|4257.5|4258|4257|4259|4258.5|4258|4257|3571
1622539810000|2021-06-01 09:30:10||4257.5||4257.5||4257.5||4257.5|0
1622539820000|2021-06-01 09:30:20|4258.5|4258|4259.5|4258.5|4259.5|4259|4258.5|4258|546
1622539830000|2021-06-01 09:30:30||4259||4259||4259||4259|0
1622539840000|2021-06-01 09:30:40|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|974
1622539850000|2021-06-01 09:30:50|4260.5|4260|4260.5|4260|4261|4260.5|4260.5|4260|2759
1622539860000|2021-06-01 09:31:00|4260|4259.5|4260.5|4259.5|4260.5|4259.5|4260|4259.5|1153
1622539870000|2021-06-01 09:31:10|4260|4260|4259.5|4259|4260|4260|4259.5|4258.5|1328
1622539880000|2021-06-01 09:31:20|4259|4258.5|4259|4258.5|4259.5|4258.5|4259|4258.5|354
1622539890000|2021-06-01 09:31:30|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4258.5|67
1622539900000|2021-06-01 09:31:40|4260|4259.5|4260|4259|4260|4259.5|4259.5|4259|244
1622539910000|2021-06-01 09:31:50|4259.5|4259.5|4260|4259|4260|4259.5|4259.5|4259|341
1622539920000|2021-06-01 09:32:00|4259.5||4259.5||4260||4259.5||985
1622539930000|2021-06-01 09:32:10|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|0
1622539940000|2021-06-01 09:32:20|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|417
1622539960000|2021-06-01 09:32:40|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|207
1622539980000|2021-06-01 09:33:00|||||||||705
1622539990000|2021-06-01 09:33:10|4260|4259.5|4260|4259.5|4260|4259.5|4259.5|4259|2779
1622540020000|2021-06-01 09:33:40|4260.5||4260.5||4260.5||4260.5||204
1622540030000|2021-06-01 09:33:50|4261|4260|4259.5|4258.5|4261|4260.5|4259.5|4258.5|2428
1622540040000|2021-06-01 09:34:00|4259|4258|4259|4258.5|4259|4258.5|4258.5|4258|237
1622540050000|2021-06-01 09:34:10|4258.5|4258|4258.5|4257.5|4258.5|4258|4258|4257|44
1622540060000|2021-06-01 09:34:20|4258||4258.5||4258.5||4258||50
1622540090000|2021-06-01 09:34:50|4259|4258|4259|4258.5|4259|4258.5|4259|4257.5|327
1622540100000|2021-06-01 09:35:00|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|600
1622540110000|2021-06-01 09:35:10||4257.5||4258||4258||4257.5|483
1622540120000|2021-06-01 09:35:20|4259|4258.5|4259|4258|4259|4258.5|4259|4258|264
1622540130000|2021-06-01 09:35:30|4258.5|4257.5|4257|4256.5|4258.5|4257.5|4256.5|4256|4120
1622540140000|2021-06-01 09:35:40|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255.5|231
1622540150000|2021-06-01 09:35:50|4256.5|4256|4255.5|4255|4256.5|4256|4255.5|4255|3127
1622540160000|2021-06-01 09:36:00|4255|4254.5|4256|4255.5|4256.5|4256|4255|4254.5|3243
1622540170000|2021-06-01 09:36:10|4256.5|4256|4256.5|4255.5|4256.5|4256|4256.5|4255.5|283
1622540180000|2021-06-01 09:36:20|4256||4256||4256||4256||0
1622540190000|2021-06-01 09:36:30|4256.5||4256||4256.5||4256||0
1622540200000|2021-06-01 09:36:40|4255.5|4255|4256|4255.5|4256|4255.5|4255|4254.5|1043
1622540210000|2021-06-01 09:36:50||4255||4255.5||4255.5||4255|83
1622540220000|2021-06-01 09:37:00||4255||4255.5||4255.5||4255|128
1622540230000|2021-06-01 09:37:10|||||||||593
1622540240000|2021-06-01 09:37:20|4255.5|4255|4256|4255.5|4256|4255.5|4255.5|4255|328
1622540250000|2021-06-01 09:37:30|4255.5|4255|4256|4255|4256|4255.5|4255.5|4255|2919
1622540260000|2021-06-01 09:37:40||4255.5||4255.5||4255.5||4255.5|0
1622540270000|2021-06-01 09:37:50|4256.5|4256|4256.5|4256|4257|4256.5|4256.5|4256|1849
1622540280000|2021-06-01 09:38:00|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|660
1622540290000|2021-06-01 09:38:10|4255.5|4255|4255|4254.5|4255.5|4255|4255|4254.5|1738
1622540300000|2021-06-01 09:38:20|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|289
1622540320000|2021-06-01 09:38:40|4255|4254.5|4255|4254.5|4255.5|4254.5|4255|4254.5|1836
1622540330000|2021-06-01 09:38:50|4254.5|4254|4254|4253|4255|4254.5|4254|4253|897
1622540340000|2021-06-01 09:39:00|4253.5||4254||4254||4253.5||0
1622540350000|2021-06-01 09:39:10|4254.5|4253.5|4254.5|4254|4254.5|4254|4254.5|4253|314
1622540360000|2021-06-01 09:39:20|||||||||1013
1622540370000|2021-06-01 09:39:30|4254|4253.5|4254.5|4254|4254.5|4254|4254|4253.5|1796
1622540380000|2021-06-01 09:39:40|4254|4253.5|4254|4253.5|4254.5|4254|4254|4253.5|97
1622540390000|2021-06-01 09:39:50|4254.5|4254|4254.5|4254|4255|4254.5|4254|4253.5|737
1622540400000|2021-06-01 09:40:00|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|0
1622540410000|2021-06-01 09:40:10|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4253.5|6
1622540420000|2021-06-01 09:40:20|4255|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|183
1622540430000|2021-06-01 09:40:30|4254|4253.5|4253|4252.5|4254|4253.5|4253|4252.5|2312
1622540440000|2021-06-01 09:40:40|4252.5|4252|4253|4252.5|4253|4252.5|4252.5|4251.5|200
1622540450000|2021-06-01 09:40:50|4253.5|4253|4252|4251.5|4253.5|4253|4251.5|4251|1308
1622540470000|2021-06-01 09:41:10|4252.5||4252||4252.5||4252||2653
1622540490000|2021-06-01 09:41:30|4252.5|4252|4252|4251.5|4252.5|4252|4252|4251.5|2480
1622540500000|2021-06-01 09:41:40|||||||||1
1622540510000|2021-06-01 09:41:50|4252.5|4252|4252|4251.5|4252.5|4252|4252|4251.5|3298
1622540520000|2021-06-01 09:42:00|4251.5|4251|4252|4251.5|4252|4251.5|4251.5|4251|3352
1622540550000|2021-06-01 09:42:30|||||||||51
1622540560000|2021-06-01 09:42:40|4251.5|4251|4251.5|4250.5|4251.5|4251|4251|4250.5|1266
1622540570000|2021-06-01 09:42:50|||||||||143
1622540580000|2021-06-01 09:43:00|4252|4251|4252|4251.5|4252|4251.5|4252|4251|1545
1622540590000|2021-06-01 09:43:10|4252.5|4251|4252|4251.5|4252.5|4251.5|4251.5|4251|3230
1622540600000|2021-06-01 09:43:20|4251.5|4251|4252|4251|4252|4251.5|4251.5|4251|150
1622540610000|2021-06-01 09:43:30|4251.5|4251.5|4251.5|4250.5|4251.5|4251.5|4251|4250.5|276
1622540620000|2021-06-01 09:43:40|4251|4251|4251|4250.5|4251|4251|4251|4250.5|0
1622540630000|2021-06-01 09:43:50|||||||||487
1622540640000|2021-06-01 09:44:00|4251.5|4251|4252|4251|4252|4251.5|4251.5|4251|31
1622540660000|2021-06-01 09:44:20|4252.5|4251.5|4253|4252.5|4253|4252.5|4252|4251|11947
1622540670000|2021-06-01 09:44:30|4252.5|4252|4253|4252.5|4253|4252.5|4252.5|4252|1055
1622540680000|2021-06-01 09:44:40|4253.5|4253|4253.5|4253|4253.5|4253|4253|4252.5|648
1622540690000|2021-06-01 09:44:50|4254|4253.5|4254.5|4254|4254.5|4254|4254|4253.5|378
1622540700000|2021-06-01 09:45:00|4254|4253.5|4253.5|4252.5|4254|4253.5|4253|4252.5|2867
1622540710000|2021-06-01 09:45:10|4253||4253.5||4253.5||4253||0
1622540720000|2021-06-01 09:45:20||4253||4252.5||4253||4252.5|165
1622540730000|2021-06-01 09:45:30|4253|4253|4253|4252.5|4253.5|4253|4253|4252.5|1143
1622540740000|2021-06-01 09:45:40|||||||||50
1622540750000|2021-06-01 09:45:50|4253.5|4253|4253|4252.5|4253.5|4253|4253|4252.5|319
1622540780000|2021-06-01 09:46:20|||||||||285
1622540790000|2021-06-01 09:46:30|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4252.5|307
1622540810000|2021-06-01 09:46:50|4254|4253.5|4254|4253|4254|4253.5|4254|4253|249
1622540820000|2021-06-01 09:47:00|4253.5||4253.5||4253.5||4253.5||100
1622540830000|2021-06-01 09:47:10|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|2138
1622540840000|2021-06-01 09:47:20|4253.5|4253|4252|4251|4253.5|4253|4251.5|4251|9087
1622540850000|2021-06-01 09:47:30|4251.5|4250.5|4252|4251|4252|4251|4251|4250.5|1231
1622540860000|2021-06-01 09:47:40|4251.5|4251.5|4250.5|4250|4252|4251.5|4250.5|4250|4636
1622540870000|2021-06-01 09:47:50|4251|4250.5|4251|4250|4251.5|4250.5|4250.5|4250|2427
1622540880000|2021-06-01 09:48:00|4250.5|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|1366
1622540890000|2021-06-01 09:48:10|4250|4249.5|4250|4249|4250|4249.5|4249.5|4249|812
1622540910000|2021-06-01 09:48:30|4249.5||4249.5||4249.5||4249.5||242
1622540920000|2021-06-01 09:48:40|||||||||349
1622540930000|2021-06-01 09:48:50|||||||||176
1622540940000|2021-06-01 09:49:00|4249|4248.5|4248.5|4248|4249|4248.5|4248.5|4248|3188
1622540950000|2021-06-01 09:49:10|4249|4248.5|4249.5|4249|4249.5|4249|4249|4248.5|1413
1622540970000|2021-06-01 09:49:30|4249|4248.5|4249.5|4248.5|4249.5|4249|4249|4248.5|3553
1622540980000|2021-06-01 09:49:40|4249|4249|4249|4248|4249|4249|4248.5|4248|156
1622540990000|2021-06-01 09:49:50|4248.5||4249||4249||4248.5||51
1622541000000|2021-06-01 09:50:00||4248.5||4248||4248.5||4248|59
1622541010000|2021-06-01 09:50:10||4248.5||4248.5||4248.5||4248.5|115
1622541020000|2021-06-01 09:50:20|4248.5|4248|4248.5|4248|4249|4248|4248.5|4248|83
1622541030000|2021-06-01 09:50:30|4248|4247.5|4247|4246.5|4248|4247.5|4247|4246.5|1999
1622541050000|2021-06-01 09:50:50|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|215
1622541060000|2021-06-01 09:51:00|||||||||194
1622541070000|2021-06-01 09:51:10|4248|4247.5|4248.5|4248|4248.5|4248|4248|4247.5|957
1622541080000|2021-06-01 09:51:20|||||||||59
1622541090000|2021-06-01 09:51:30|4249|4248.5|4249|4248.5|4249|4248.5|4248|4247.5|990
1622541100000|2021-06-01 09:51:40|||||||||233
1622541110000|2021-06-01 09:51:50|4248.5|4248|4248.5|4248|4249|4248.5|4248.5|4248|4301
1622541120000|2021-06-01 09:52:00|4248|4247.5|4247|4246.5|4248|4247.5|4247|4246.5|1048
1622541130000|2021-06-01 09:52:10|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|113
1622541150000|2021-06-01 09:52:30|4247|4246.5|4247.5|4246.5|4247.5|4246.5|4247|4246.5|0
1622541160000|2021-06-01 09:52:40||4247||4246.5||4247||4246.5|230
1622541170000|2021-06-01 09:52:50|4247|4247|4247.5|4246.5|4247.5|4247|4247|4246.5|264
1622541180000|2021-06-01 09:53:00|4247|4247|4247.5|4247|4247.5|4247|4247|4247|1023
1622541200000|2021-06-01 09:53:20|4248|4247.5|4247.5|4247|4248|4247.5|4247.5|4247|565
1622541210000|2021-06-01 09:53:30|||||||||138
1622541220000|2021-06-01 09:53:40|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|1089
1622541230000|2021-06-01 09:53:50||4247||4247.5||4247.5||4247|0
1622541240000|2021-06-01 09:54:00|4248.5|4248|4248.5|4248|4248.5|4248|4248|4247.5|862
1622541250000|2021-06-01 09:54:10||4247.5||4248||4248||4247.5|0
1622541260000|2021-06-01 09:54:20|4248|4247.5|4248|4247.5|4248.5|4247.5|4248|4247.5|0
1622541270000|2021-06-01 09:54:30|4248.5|4248|4248.5|4248|4248.5|4248|4248|4248|574
1622541280000|2021-06-01 09:54:40|4248|4247.5|4248.5|4248|4248.5|4248|4248|4247.5|122
1622541300000|2021-06-01 09:55:00|||||||||317
1622541310000|2021-06-01 09:55:10|||||||||37
1622541330000|2021-06-01 09:55:30|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248.5|456
1622541340000|2021-06-01 09:55:40|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|2067
1622541350000|2021-06-01 09:55:50|4249|4248.5|4249.5|4249|4249.5|4249|4248.5|4248.5|725
1622541360000|2021-06-01 09:56:00|4250|4249.5|4250|4249|4250|4249.5|4250|4249|597
1622541370000|2021-06-01 09:56:10|||||||||161
1622541380000|2021-06-01 09:56:20|4249.5|4249.5|4250|4249|4250|4249.5|4249.5|4249|569
1622541400000|2021-06-01 09:56:40|4249.5|4248.5|4249|4248.5|4249.5|4248.5|4249|4248.5|3425
1622541410000|2021-06-01 09:56:50|4248.5|4248|4247|4246.5|4248.5|4248|4247|4246.5|1436
1622541420000|2021-06-01 09:57:00|4247.5||4247||4247.5||4247||256
1622541430000|2021-06-01 09:57:10|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|509
1622541440000|2021-06-01 09:57:20|4247|4246.5|4247.5|4246.5|4247.5|4247|4247|4246.5|1341
1622541450000|2021-06-01 09:57:30|4247||4247||4247||4247||0
1622541460000|2021-06-01 09:57:40|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|27
1622541470000|2021-06-01 09:57:50|4246|4245.5|4246|4245.5|4246.5|4246|4246|4245.5|932
1622541480000|2021-06-01 09:58:00||4245||4245||4245||4245|662
1622541490000|2021-06-01 09:58:10||4245.5||4245.5||4245.5||4245.5|427
1622541500000|2021-06-01 09:58:20|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|221
1622541510000|2021-06-01 09:58:30||4245.5||4245.5||4245.5||4245.5|0
1622541530000|2021-06-01 09:58:50|4247|4246|4248|4247.5|4248|4247.5|4247|4246|594
1622541540000|2021-06-01 09:59:00|||||||||158
1622541550000|2021-06-01 09:59:10|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|295
1622541560000|2021-06-01 09:59:20|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|449
1622541580000|2021-06-01 09:59:40|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|74
1622541590000|2021-06-01 09:59:50|4249|4248.5|4248|4247.5|4249|4248.5|4248|4247.5|2612
1622541600000|2021-06-01 10:00:00|||||||||657
1622541610000|2021-06-01 10:00:10|||||||||45
1622541620000|2021-06-01 10:00:20|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|69
1622541630000|2021-06-01 10:00:30|4249|4248.5|4249|4248.5|4249.5|4249|4248.5|4248|724
1622541640000|2021-06-01 10:00:40|||||||||92
1622541650000|2021-06-01 10:00:50|||||||||73
1622541660000|2021-06-01 10:01:00|4248.5|4248|4248|4247|4248.5|4248|4247.5|4246.5|2927
1622541670000|2021-06-01 10:01:10|4247.5||4248||4248||4247.5||0
1622541680000|2021-06-01 10:01:20|4247.5||4247.5||4247.5||4247.5||0
1622541690000|2021-06-01 10:01:30|4248|4247.5|4248.5|4248|4248.5|4248|4248|4247.5|773
1622541700000|2021-06-01 10:01:40|4249|4247.5|4249.5|4248.5|4249.5|4248.5|4248.5|4247.5|752
1622541710000|2021-06-01 10:01:50|4250|4249|4250|4249.5|4250|4249.5|4250|4249|301
1622541720000|2021-06-01 10:02:00|4249.5|4249|4249.5|4249|4250|4249.5|4249|4248.5|1958
1622541730000|2021-06-01 10:02:10|4249|4248.5|4249|4248.5|4249.5|4248.5|4249|4248.5|0
1622541740000|2021-06-01 10:02:20|4249.5|4248|4248.5|4247.5|4249.5|4248|4248.5|4247.5|531
1622541750000|2021-06-01 10:02:30|4248|4247|4247|4246.5|4248.5|4247.5|4247|4246|1791
1622541770000|2021-06-01 10:02:50|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|0
1622541780000|2021-06-01 10:03:00|||||||||7
1622541790000|2021-06-01 10:03:10|4247|4246.5|4247.5|4246.5|4247.5|4247|4247|4246.5|603
1622541800000|2021-06-01 10:03:20|4247||4247||4247||4247||0
1622541810000|2021-06-01 10:03:30|4247.5|4247|4248|4247|4248|4247|4247.5|4247|211
1622541820000|2021-06-01 10:03:40|4247.5|4246.5|4247|4246.5|4247.5|4246.5|4247|4246.5|413
1622541830000|2021-06-01 10:03:50|4247.5|4247|4247|4246|4247.5|4247|4246.5|4246|2938
1622541840000|2021-06-01 10:04:00|4247.5|4246.5|4248.5|4247.5|4248.5|4248|4247.5|4246.5|766
1622541850000|2021-06-01 10:04:10||4248||4248||4248||4248|64
1622541860000|2021-06-01 10:04:20|4249|4248.5|4249|4248|4249|4248.5|4249|4248|656
1622541890000|2021-06-01 10:04:50|4248.5|4247.5|4247.5|4246.5|4248.5|4247.5|4247|4246.5|2064
1622541900000|2021-06-01 10:05:00||4247||4247||4247||4247|0
1622541910000|2021-06-01 10:05:10|4248|4247.5|4248|4247.5|4248|4247.5|4247.5|4247|1079
1622541920000|2021-06-01 10:05:20|4248.5|4248|4248|4247.5|4248.5|4248|4248|4247.5|614
1622541930000|2021-06-01 10:05:30|4248.5|4248|4249|4248|4249|4248|4247.5|4247|3186
1622541940000|2021-06-01 10:05:40||4248.5||4248.5||4248.5||4248.5|781
1622541950000|2021-06-01 10:05:50|4248.5|4248|4248.5|4247.5|4248.5|4248|4248.5|4247.5|173
1622541960000|2021-06-01 10:06:00|4248|4248|4247.5|4247|4248.5|4248|4247.5|4247|806
1622541970000|2021-06-01 10:06:10||4246.5||4246.5||4246.5||4246.5|262
1622541990000|2021-06-01 10:06:30|4247|4246|4246.5|4246|4247|4246|4246.5|4246|715
1622542000000|2021-06-01 10:06:40|4247|4246.5|4247.5|4246.5|4247.5|4247|4247|4246.5|238
1622542020000|2021-06-01 10:07:00|4247|4246|4246.5|4246|4247|4246|4246.5|4246|46
1622542030000|2021-06-01 10:07:10|4246|4245.5|4247|4246|4247|4246.5|4246|4245.5|320
1622542040000|2021-06-01 10:07:20|4246.5||4246.5||4246.5||4246.5||176
1622542050000|2021-06-01 10:07:30|4247|4246.5|4246|4245.5|4247.5|4247|4246|4245.5|3066
1622542060000|2021-06-01 10:07:40|4246.5||4246.5||4246.5||4246.5||56
1622542080000|2021-06-01 10:08:00|4246|4246|4246.5|4246|4246.5|4246|4246|4246|887
1622542090000|2021-06-01 10:08:10||4245.5||4245.5||4245.5||4245.5|60
1622542100000|2021-06-01 10:08:20|4247|4246|4247.5|4246.5|4247.5|4246.5|4247|4246|526
1622542130000|2021-06-01 10:08:50|4247||4247.5||4247.5||4247||0
1622542140000|2021-06-01 10:09:00|4247|4246|4246.5|4246|4247.5|4246|4246.5|4246|705
1622542150000|2021-06-01 10:09:10|4247|4246.5|4246.5|4246|4247|4246.5|4246.5|4246|51
1622542160000|2021-06-01 10:09:20|||||||||556
1622542170000|2021-06-01 10:09:30||4245.5||4245.5||4245.5||4245.5|563
1622542180000|2021-06-01 10:09:40|4246|4246|4246.5|4245.5|4246.5|4246|4246|4245.5|560
1622542190000|2021-06-01 10:09:50|4246|4245|4244.5|4244|4246|4245|4244.5|4244|1027
1622542200000|2021-06-01 10:10:00||4243.5||4243.5||4243.5||4243.5|161
1622542250000|2021-06-01 10:10:50|4245|4244|4245.5|4245|4245.5|4245|4245|4244|1306
1622542260000|2021-06-01 10:11:00|4245|4244.5|4245|4244.5|4245.5|4244.5|4245|4244.5|334
1622542270000|2021-06-01 10:11:10|||||||||70
1622542280000|2021-06-01 10:11:20|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|514
1622542300000|2021-06-01 10:11:40|4245|4244.5|4244.5|4244|4245|4244.5|4244.5|4244|187
1622542310000|2021-06-01 10:11:50|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|0
1622542320000|2021-06-01 10:12:00|4245.5|4245|4246|4245|4246|4245.5|4245.5|4244.5|1388
1622542330000|2021-06-01 10:12:10|4245.5|4245.5|4246|4245.5|4246|4245.5|4245.5|4245.5|874
1622542340000|2021-06-01 10:12:20|4246.5|4246|4247|4246|4247|4246|4246.5|4246|548
1622542350000|2021-06-01 10:12:30|||||||||8
1622542360000|2021-06-01 10:12:40|||||||||10
1622542370000|2021-06-01 10:12:50|4246.5|4246.5|4247|4246.5|4247|4246.5|4246|4245.5|4447
1622542380000|2021-06-01 10:13:00|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|471
1622542390000|2021-06-01 10:13:10|4246|4245.5|4245.5|4245|4246|4245.5|4245.5|4245|1481
1622542400000|2021-06-01 10:13:20|||||||||73
1622542410000|2021-06-01 10:13:30|4246|4245.5|4246.5|4245.5|4246.5|4246|4246|4245.5|364
1622542420000|2021-06-01 10:13:40|4246|4246|4246.5|4245.5|4246.5|4246|4246|4245.5|102
1622542430000|2021-06-01 10:13:50||4246||4246||4246||4246|12
1622542440000|2021-06-01 10:14:00|4246|4245.5|4246|4245.5|4246.5|4245.5|4246|4245.5|417
1622542450000|2021-06-01 10:14:10|4245.5|4245|4246|4245|4246|4245|4245.5|4245|125
1622542470000|2021-06-01 10:14:30|4245.5|4244.5|4244.5|4243.5|4246|4244.5|4244.5|4243.5|1173
1622542480000|2021-06-01 10:14:40|4244|4243|4243.5|4243|4244.5|4243.5|4243.5|4243|267
1622542490000|2021-06-01 10:14:50|4244|4243.5|4245|4244|4245|4244|4244|4243.5|660
1622542500000|2021-06-01 10:15:00|4244.5|4244.5|4244.5|4244|4245|4244.5|4244.5|4244|413
1622542510000|2021-06-01 10:15:10||4243.5||4243.5||4243.5||4243.5|456
1622542520000|2021-06-01 10:15:20||4244||4243.5||4244||4243.5|295
1622542530000|2021-06-01 10:15:30||4244||4244||4244||4244|0
1622542540000|2021-06-01 10:15:40|4245|4243.5|4245|4244|4245|4244.5|4245|4243.5|796
1622542570000|2021-06-01 10:16:10|||||||||23
1622542580000|2021-06-01 10:16:20|4244.5|4243.5|4244|4243.5|4244.5|4244|4244|4243.5|776
1622542590000|2021-06-01 10:16:30|4243.5|4243|4243.5|4242.5|4243.5|4243|4243.5|4242.5|585
1622542610000|2021-06-01 10:16:50|4243||4243||4243||4243||47
1622542620000|2021-06-01 10:17:00|4242.5|4242|4242|4241.5|4243|4242.5|4242|4241.5|1996
1622542630000|2021-06-01 10:17:10|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|136
1622542640000|2021-06-01 10:17:20|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|154
1622542650000|2021-06-01 10:17:30|4240.5|4240|4240.5|4240|4241|4240|4240.5|4240|1058
1622542660000|2021-06-01 10:17:40|4240|4239.5|4239.5|4239|4240|4239.5|4239.5|4239|1593
1622542680000|2021-06-01 10:18:00|4240|4239.5|4240.5|4239.5|4240.5|4240|4240|4239.5|1975
1622542690000|2021-06-01 10:18:10|4240|4239|4237|4236|4240|4239|4237|4236|1926
1622542700000|2021-06-01 10:18:20|4236.5|4235.5|4236.5|4235.5|4236.5|4235.5|4236.5|4235.5|0
1622542710000|2021-06-01 10:18:30||4236||4236||4236||4236|365
1622542720000|2021-06-01 10:18:40||4235.5||4235.5||4235.5||4235.5|0
1622542730000|2021-06-01 10:18:50||4236||4236||4236||4236|0
1622542740000|2021-06-01 10:19:00||4235.5||4235.5||4235.5||4235.5|0
1622542750000|2021-06-01 10:19:10||4236||4236||4236||4236|0
1622542760000|2021-06-01 10:19:20|4237|4236.5|4237.5|4237|4238|4237.5|4237|4236.5|4351
1622542780000|2021-06-01 10:19:40|4238|4237.5|4237|4236|4238|4237.5|4236.5|4236|2616
1622542790000|2021-06-01 10:19:50|4237.5|4236.5|4238|4237.5|4238|4237.5|4237.5|4236|686
1622542800000|2021-06-01 10:20:00|4238.5|4238|4238|4237|4238.5|4238|4237.5|4237|2063
1622542810000|2021-06-01 10:20:10|4238.5|4237.5|4239.5|4239|4239.5|4239|4238.5|4237.5|886
1622542820000|2021-06-01 10:20:20|4239|4238.5|4239.5|4238.5|4239.5|4238.5|4239|4238.5|52
1622542830000|2021-06-01 10:20:30|4239|4239|4239|4238.5|4239|4239|4239|4238.5|0
1622542840000|2021-06-01 10:20:40||4238||4238||4238||4238|873
1622542850000|2021-06-01 10:20:50|||||||||65
1622542870000|2021-06-01 10:21:10|||||||||61
1622542890000|2021-06-01 10:21:30|4239.5|4238.5|4240|4239|4240|4239.5|4239.5|4238.5|1246
1622542900000|2021-06-01 10:21:40|||||||||55
1622542930000|2021-06-01 10:22:10|4240.5|4239.5|4240.5|4240|4240.5|4240|4240.5|4239.5|454
1622542940000|2021-06-01 10:22:20|4241|4240.5|4241|4240|4241|4240.5|4240.5|4240|708
1622542970000|2021-06-01 10:22:50|4240.5|4239.5|4240|4239.5|4240.5|4239.5|4240|4239.5|1193
1622542980000|2021-06-01 10:23:00|4239.5|4239|4241|4240|4241|4240.5|4239.5|4239|1339
1622543010000|2021-06-01 10:23:30|4241.5|4240.5|4241.5|4241|4241.5|4241|4241|4240.5|1417
1622543020000|2021-06-01 10:23:40|4242|4241.5|4242.5|4242|4242.5|4242|4242|4241.5|1183
1622543030000|2021-06-01 10:23:50|4242|4241.5|4242|4241|4242|4241.5|4241.5|4241|1006
1622543040000|2021-06-01 10:24:00|4242.5|4241.5|4242.5|4241.5|4242.5|4242|4242|4241.5|0
1622543050000|2021-06-01 10:24:10|4242|4242|4242.5|4241.5|4242.5|4242|4242|4241.5|252
1622543060000|2021-06-01 10:24:20|4242|4241|4242|4241|4242|4241.5|4241.5|4241|821
1622543070000|2021-06-01 10:24:30||4241.5||4241.5||4241.5||4241.5|0
1622543080000|2021-06-01 10:24:40|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4242|249
1622543090000|2021-06-01 10:24:50||4241.5||4241.5||4241.5||4241.5|183
1622543100000|2021-06-01 10:25:00|4242||4242||4242||4242||346
1622543110000|2021-06-01 10:25:10|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4241.5|284
1622543120000|2021-06-01 10:25:20||4241.5||4241.5||4241.5||4241.5|83
1622543130000|2021-06-01 10:25:30|4242|4241|4242.5|4241.5|4242.5|4242|4242|4241|119
1622543150000|2021-06-01 10:25:50|||||||||4
1622543170000|2021-06-01 10:26:10|4243|4242|4243.5|4243|4243.5|4243|4243|4242|906
1622543180000|2021-06-01 10:26:20|4243|4242.5|4243.5|4242.5|4243.5|4242.5|4243|4242.5|379
1622543200000|2021-06-01 10:26:40|4243||4243.5||4243.5||4243||0
1622543210000|2021-06-01 10:26:50|4243|4243|4243.5|4242.5|4243.5|4243|4243|4242.5|1168
1622543230000|2021-06-01 10:27:10|4243|4243|4243.5|4243|4243.5|4243|4243|4242.5|601
1622543250000|2021-06-01 10:27:30|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|996
1622543260000|2021-06-01 10:27:40|4242.5|4242|4243|4242.5|4243|4242.5|4242.5|4242|642
1622543280000|2021-06-01 10:28:00|||||||||45
1622543300000|2021-06-01 10:28:20|4242.5|4242|4241.5|4241|4242.5|4242|4241.5|4241|843
1622543310000|2021-06-01 10:28:30|||||||||14
1622543320000|2021-06-01 10:28:40||4240.5||4240.5||4240.5||4240.5|198
1622543330000|2021-06-01 10:28:50|4241||4241||4241||4241||0
1622543340000|2021-06-01 10:29:00|4240.5|4240|4240|4239.5|4240.5|4240.5|4239|4238.5|3990
1622543350000|2021-06-01 10:29:10|||||||||265
1622543360000|2021-06-01 10:29:20|4240.5|4240|4240.5|4239.5|4240.5|4240|4240.5|4239.5|256
1622543380000|2021-06-01 10:29:40|4240||4240.5||4240.5||4240||70
1622543400000|2021-06-01 10:30:00|||||||||259
1622543410000|2021-06-01 10:30:10|4240||4240||4240||4240||0
1622543420000|2021-06-01 10:30:20|4239.5|4239|4239.5|4239|4240|4239|4239.5|4239|981
1622543430000|2021-06-01 10:30:30|||||||||102
1622543440000|2021-06-01 10:30:40|4239|4238.5|4239.5|4239|4239.5|4239|4239|4238.5|235
1622543450000|2021-06-01 10:30:50|4240|4238.5|4239|4238.5|4240|4238.5|4239|4238.5|499
1622543460000|2021-06-01 10:31:00|4238.5|4238|4238.5|4237.5|4238.5|4238|4238.5|4237.5|0
1622543470000|2021-06-01 10:31:10|4238|4238|4239|4238|4239|4238.5|4238|4237.5|633
1622543480000|2021-06-01 10:31:20|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|353
1622543490000|2021-06-01 10:31:30|4240|4239|4240|4239|4240|4239.5|4239.5|4238.5|440
1622543500000|2021-06-01 10:31:40|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|0
1622543510000|2021-06-01 10:31:50|4240|4239|4240|4239|4240|4239|4240|4239|655
1622543540000|2021-06-01 10:32:20|4239.5||4240||4240||4239.5||2
1622543550000|2021-06-01 10:32:30|4239.5|4238.5|4239.5|4238.5|4239.5|4238.5|4239|4238.5|720
1622543560000|2021-06-01 10:32:40|4240|4239|4240|4239|4240|4239|4240|4239|512
1622543570000|2021-06-01 10:32:50||4239.5||4239||4239.5||4239|64
1622543580000|2021-06-01 10:33:00|4239.5|4238.5|4239|4238.5|4239.5|4238.5|4239|4238.5|386
1622543590000|2021-06-01 10:33:10||4238||4238||4238||4238|854
1622543610000|2021-06-01 10:33:30|4238.5|4237.5|4238.5|4237.5|4238.5|4237.5|4238.5|4237.5|0
1622543620000|2021-06-01 10:33:40|4238|4237|4237.5|4236.5|4238|4237|4237|4236.5|172
1622543650000|2021-06-01 10:34:10|4237|4236|4237|4236.5|4237|4236.5|4236.5|4236|163
1622543660000|2021-06-01 10:34:20|4237.5|4237|4237.5|4236.5|4237.5|4237|4237.5|4236.5|160
1622543670000|2021-06-01 10:34:30|4237||4237.5||4237.5||4237||0
1622543680000|2021-06-01 10:34:40|4237|4236|4237.5|4237|4237.5|4237|4236.5|4236|145
1622543690000|2021-06-01 10:34:50|4237|4236.5|4237|4236|4237|4236.5|4237|4236|301
1622543700000|2021-06-01 10:35:00|4236.5|4235.5|4236.5|4235.5|4236.5|4235.5|4236|4235|515
1622543720000|2021-06-01 10:35:20|4236||4236.5||4236.5||4236||102
1622543730000|2021-06-01 10:35:30||4236||4235.5||4236||4235.5|0
1622543740000|2021-06-01 10:35:40|||||||||20
1622543750000|2021-06-01 10:35:50||4236||4236||4236||4236|100
1622543760000|2021-06-01 10:36:00|4237|4236.5|4236.5|4235.5|4237|4236.5|4236.5|4235.5|216
1622543770000|2021-06-01 10:36:10|4236||4236||4236||4236||905
1622543790000|2021-06-01 10:36:30|||||||||100
1622543800000|2021-06-01 10:36:40|4235.5|4235|4235.5|4234.5|4235.5|4235|4235.5|4234.5|854
1622543810000|2021-06-01 10:36:50|4235||4235||4235||4235||150
1622543830000|2021-06-01 10:37:10|4235.5|4235|4236|4235.5|4236|4235.5|4235.5|4235|1171
1622543860000|2021-06-01 10:37:40|4236.5|4236|4237|4236.5|4237|4236.5|4236.5|4236|317
1622543870000|2021-06-01 10:37:50|4237.5|4237|4237.5|4237|4237.5|4237|4237.5|4237|273
1622543880000|2021-06-01 10:38:00|4238|4237.5|4239|4238.5|4239|4238.5|4238|4237.5|680
1622543890000|2021-06-01 10:38:10|||||||||22
1622543900000|2021-06-01 10:38:20|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|1
1622543910000|2021-06-01 10:38:30|||||||||24
1622543920000|2021-06-01 10:38:40|||||||||867
1622543930000|2021-06-01 10:38:50|4240|4239.5|4241|4240.5|4241|4240.5|4240|4239.5|1151
1622543940000|2021-06-01 10:39:00|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4240|717
1622543960000|2021-06-01 10:39:20|4240|4239.5|4240|4239|4240|4239.5|4239.5|4239|1743
1622543980000|2021-06-01 10:39:40||4239.5||4239.5||4239.5||4239|0
1622543990000|2021-06-01 10:39:50|4239.5|4239|4239.5|4239|4239.5|4239.5|4239.5|4239|11
1622544000000|2021-06-01 10:40:00|4239|4238.5|4239.5|4239|4240|4239|4239|4238.5|716
1622544010000|2021-06-01 10:40:10|4240|4239.5|4240|4239.5|4240|4239.5|4240|4239.5|1
1622544020000|2021-06-01 10:40:20|4240.5|4240|4240|4239.5|4240.5|4240|4240|4239.5|694
1622544030000|2021-06-01 10:40:30|||||||||2
1622544040000|2021-06-01 10:40:40|||||||||16
1622544050000|2021-06-01 10:40:50|4240.5|4240|4241|4240|4241|4240.5|4240.5|4239.5|1633
1622544060000|2021-06-01 10:41:00|4240.5|4239.5|4239.5|4239|4240.5|4239.5|4239.5|4239|1179
1622544070000|2021-06-01 10:41:10|4239|4238.5|4239|4238.5|4239|4238.5|4239|4238.5|85
1622544080000|2021-06-01 10:41:20|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|440
1622544090000|2021-06-01 10:41:30|4239|4238.5|4239|4238|4239|4238.5|4238.5|4238|751
1622544100000|2021-06-01 10:41:40|||||||||34
1622544110000|2021-06-01 10:41:50||4238.5||4238.5||4238.5||4238.5|102
1622544120000|2021-06-01 10:42:00|4239.5|4239|4239|4238|4239.5|4239|4239|4238|72
1622544150000|2021-06-01 10:42:30|4239.5|4238.5|4240|4239|4240|4239|4239.5|4238|71
1622544160000|2021-06-01 10:42:40||4239.5||4239.5||4239.5||4239.5|304
1622544170000|2021-06-01 10:42:50|4240.5|4240|4240.5|4239.5|4240.5|4240|4240.5|4239.5|423
1622544190000|2021-06-01 10:43:10|4240||4240||4240||4240||0
1622544200000|2021-06-01 10:43:20|||||||||140
1622544210000|2021-06-01 10:43:30|4240.5|4240|4240.5|4239.5|4240.5|4240|4240.5|4239.5|399
1622544250000|2021-06-01 10:44:10|4240||4240||4240||4240||0
1622544260000|2021-06-01 10:44:20|4240.5||4240.5||4240.5||4240.5||208
1622544280000|2021-06-01 10:44:40||4240||4240||4240||4240|0
1622544290000|2021-06-01 10:44:50|||||||||102
1622544310000|2021-06-01 10:45:10|||||||||21
1622544320000|2021-06-01 10:45:20|4241|4240.5|4241|4240.5|4242|4241.5|4241|4240.5|1327
1622544330000|2021-06-01 10:45:30|4240.5|4240|4241|4240|4241|4240|4240.5|4240|903
1622544340000|2021-06-01 10:45:40|||||||||107
1622544350000|2021-06-01 10:45:50|4240.5|4239.5|4240.5|4239.5|4240.5|4240|4240|4239.5|689
1622544360000|2021-06-01 10:46:00|||||||||4
1622544400000|2021-06-01 10:46:40||4240||4240||4240||4240|0
1622544410000|2021-06-01 10:46:50|||||||||48
1622544420000|2021-06-01 10:47:00|4240|4239.5|4240.5|4240|4240.5|4240|4240|4239.5|2831
1622544450000|2021-06-01 10:47:30|||||||||450
1622544460000|2021-06-01 10:47:40|4240|4239.5|4240.5|4239.5|4240.5|4240|4240|4239.5|2211
1622544480000|2021-06-01 10:48:00|4240|4240|4240|4239.5|4240|4240|4240|4239.5|440
1622544490000|2021-06-01 10:48:10|4239.5|4239|4240.5|4240|4240.5|4240|4239.5|4239|1332
1622544500000|2021-06-01 10:48:20|4240|4239.5|4239.5|4239|4240|4239.5|4239.5|4239|239
1622544510000|2021-06-01 10:48:30|4240||4240||4240||4240||31
1622544540000|2021-06-01 10:49:00|4240.5|4239.5|4240.5|4239.5|4240.5|4240|4240.5|4239|1652
1622544550000|2021-06-01 10:49:10|4240||4240||4240||4240||0
1622544560000|2021-06-01 10:49:20|4239.5|4239|4239|4238.5|4239.5|4239|4239|4238.5|1085
1622544570000|2021-06-01 10:49:30|||||||||100
1622544590000|2021-06-01 10:49:50|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|206
1622544620000|2021-06-01 10:50:20|||||||||565
1622544630000|2021-06-01 10:50:30|4240|4238.5|4239|4238.5|4240|4238.5|4239|4238.5|1218
1622544640000|2021-06-01 10:50:40|||||||||220
1622544660000|2021-06-01 10:51:00|||||||||195
1622544670000|2021-06-01 10:51:10|||||||||150
1622544680000|2021-06-01 10:51:20|||||||||204
1622544690000|2021-06-01 10:51:30|4238.5|4238|4239|4238|4239|4238|4238.5|4237.5|603
1622544720000|2021-06-01 10:52:00|4238.5||4238.5||4238.5||4238.5||0
1622544730000|2021-06-01 10:52:10|||||||||168
1622544750000|2021-06-01 10:52:30|4239|4238.5|4239|4238.5|4239|4238.5|4239|4238.5|322
1622544760000|2021-06-01 10:52:40|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4238|23
1622544820000|2021-06-01 10:53:40|4239|4238.5|4239|4238|4239|4238.5|4239|4238|229
1622544830000|2021-06-01 10:53:50||4238.5||4238.5||4238.5||4238.5|111
1622544840000|2021-06-01 10:54:00|4239.5|4238|4239.5|4239|4239.5|4239|4239.5|4238|234
1622544850000|2021-06-01 10:54:10|4240|4239.5|4240|4239|4240|4239.5|4240|4239|50
1622544860000|2021-06-01 10:54:20|4239.5||4239.5||4240||4239.5||311
1622544880000|2021-06-01 10:54:40|4239|4238.5|4239.5|4238.5|4239.5|4238.5|4239|4238.5|1197
1622544890000|2021-06-01 10:54:50|4239||4239.5||4239.5||4239||50
1622544900000|2021-06-01 10:55:00|4239||4239||4239||4239||0
1622544910000|2021-06-01 10:55:10|4239.5||4239||4239.5||4239||0
1622544920000|2021-06-01 10:55:20|4239.5||4239||4239.5||4239||0
1622544930000|2021-06-01 10:55:30|4239.5||4239||4239.5||4239||0
1622544940000|2021-06-01 10:55:40|4239.5|4239|4239.5|4239|4239.5|4239|4239|4239|224
1622544950000|2021-06-01 10:55:50|4240|4239.5|4240|4239|4240.5|4240|4239.5|4239|1878
1622544970000|2021-06-01 10:56:10|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|161
1622544980000|2021-06-01 10:56:20||4240||4240||4240||4240|0
1622544990000|2021-06-01 10:56:30|4241|4240.5|4241|4240.5|4241.5|4241|4241|4240|1215
1622545010000|2021-06-01 10:56:50|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|534
1622545020000|2021-06-01 10:57:00|4242|4241.5|4243|4242.5|4243|4242.5|4242|4241.5|998
1622545030000|2021-06-01 10:57:10|4242.5|4242|4243|4242.5|4243|4242.5|4242.5|4242|965
1622545040000|2021-06-01 10:57:20|4242.5|4242|4242|4241.5|4242.5|4242|4242|4241.5|2094
1622545050000|2021-06-01 10:57:30|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4242|38
1622545060000|2021-06-01 10:57:40|||||||||3
1622545070000|2021-06-01 10:57:50|4243|4242.5|4244.5|4243.5|4244.5|4243.5|4243|4242.5|1249
1622545080000|2021-06-01 10:58:00|4244|4243|4244|4243|4244|4243|4243.5|4243|313
1622545090000|2021-06-01 10:58:10|4243.5||4243.5||4244||4243.5||353
1622545100000|2021-06-01 10:58:20|4243|4242.5|4243.5|4242.5|4243.5|4243|4242.5|4242|2434
1622545110000|2021-06-01 10:58:30|4243|4242|4243|4242|4243|4242|4243|4242|86
1622545120000|2021-06-01 10:58:40||4242.5||4242.5||4242.5||4242.5|0
1622545130000|2021-06-01 10:58:50|4243.5|4242|4243.5|4242.5|4243.5|4243|4243|4242|605
1622545140000|2021-06-01 10:59:00|4243|4243|4243.5|4242.5|4243.5|4243|4243|4242.5|102
1622545150000|2021-06-01 10:59:10|4243||4243.5||4243.5||4243||0
1622545160000|2021-06-01 10:59:20|4243||4243||4243||4243||0
1622545170000|2021-06-01 10:59:30|4242.5|4242|4242|4241|4243|4242|4241.5|4241|1213
1622545180000|2021-06-01 10:59:40|4241.5|4240.5|4241.5|4240.5|4241.5|4240.5|4241.5|4240.5|0
1622545190000|2021-06-01 10:59:50||4241||4241||4241||4241|0
1622545200000|2021-06-01 11:00:00|4242|4241.5|4243.5|4242.5|4243.5|4243|4242|4241.5|1170
1622545210000|2021-06-01 11:00:10||4243||4242.5||4243||4242.5|0
1622545220000|2021-06-01 11:00:20|4244|4243|4244|4243|4244|4243.5|4244|4243|671
1622545230000|2021-06-01 11:00:30|4243.5||4244||4244||4243.5||0
1622545250000|2021-06-01 11:00:50|4243.5|4243.5|4244.5|4244|4244.5|4244|4243.5|4243|278
1622545270000|2021-06-01 11:01:10|4244|4243.5|4244|4243.5|4244.5|4244|4244|4243.5|103
1622545300000|2021-06-01 11:01:40|4244.5|4244|4246|4245.5|4246|4245.5|4244.5|4243.5|1529
1622545310000|2021-06-01 11:01:50|4246.5|4246|4246.5|4245.5|4246.5|4246|4246|4245.5|283
1622545320000|2021-06-01 11:02:00|4246|4246|4246|4245|4246|4246|4245.5|4245|2337
1622545330000|2021-06-01 11:02:10|4245.5||4245.5||4245.5||4245.5||608
1622545350000|2021-06-01 11:02:30|4246|4245.5|4246.5|4245.5|4246.5|4245.5|4246|4245.5|545
1622545360000|2021-06-01 11:02:40|4246||4246||4246||4246||566
1622545370000|2021-06-01 11:02:50|4245.5|4245|4245|4244.5|4245.5|4245|4245|4244.5|1594
1622545400000|2021-06-01 11:03:20|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|978
1622545410000|2021-06-01 11:03:30|||||||||150
1622545430000|2021-06-01 11:03:50|||||||||102
1622545440000|2021-06-01 11:04:00|||||||||48
1622545470000|2021-06-01 11:04:30|||||||||396
1622545480000|2021-06-01 11:04:40|4245|4244.5|4244.5|4244|4245|4244.5|4244.5|4244|1286
1622545500000|2021-06-01 11:05:00|4244|4243.5|4245|4244.5|4245|4244.5|4244|4243.5|1415
1622545510000|2021-06-01 11:05:10||4244||4244||4244||4244|0
1622545530000|2021-06-01 11:05:30|4244.5|4243.5|4244.5|4243.5|4244.5|4243.5|4244|4243.5|421
1622545580000|2021-06-01 11:06:20|4244|4244|4244|4243.5|4244.5|4244|4244|4243.5|530
1622545590000|2021-06-01 11:06:30|4244.5|4244|4245.5|4245|4245.5|4245|4244.5|4244|2356
1622545630000|2021-06-01 11:07:10|||||||||16
1622545640000|2021-06-01 11:07:20|4246|4245.5|4247|4246.5|4247|4246.5|4246|4245.5|2281
1622545650000|2021-06-01 11:07:30|4246.5|4246|4246.5|4246|4247|4246|4246.5|4246|1586
1622545660000|2021-06-01 11:07:40|4246|4245.5|4245.5|4244.5|4246.5|4245.5|4245|4244.5|2944
1622545670000|2021-06-01 11:07:50|4245||4245||4245||4245||0
1622545680000|2021-06-01 11:08:00|||||||||449
1622545700000|2021-06-01 11:08:20|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|0
1622545710000|2021-06-01 11:08:30|4245|4244.5|4246|4245.5|4246|4245.5|4245|4244.5|1658
1622545720000|2021-06-01 11:08:40|4246.5|4246|4246.5|4245.5|4246.5|4246|4246.5|4245.5|104
1622545730000|2021-06-01 11:08:50|4246|4246|4247.5|4246.5|4247.5|4246.5|4246|4246|1342
1622545740000|2021-06-01 11:09:00|4247|4246|4247|4246.5|4247|4246.5|4246.5|4246|428
1622545750000|2021-06-01 11:09:10|4247.5|4247|4248|4247.5|4248.5|4247.5|4247.5|4247|1165
1622545760000|2021-06-01 11:09:20|4247.5|4247|4248|4247|4248|4247|4247.5|4247|269
1622545790000|2021-06-01 11:09:50|4248.5|4247.5|4249|4248|4249|4248|4248.5|4247.5|402
1622545800000|2021-06-01 11:10:00|4248.5|4247.5|4248|4247|4248.5|4247.5|4247.5|4247|1613
1622545810000|2021-06-01 11:10:10|4247.5||4247.5||4247.5||4247.5||284
1622545820000|2021-06-01 11:10:20|4247|4246.5|4246.5|4246|4247|4246.5|4246.5|4246|1021
1622545830000|2021-06-01 11:10:30||4245.5||4245.5||4245.5||4245.5|33
1622545860000|2021-06-01 11:11:00|4246||4246.5||4246.5||4246||52
1622545870000|2021-06-01 11:11:10|4246|4245|4246|4245.5|4246|4245.5|4246|4245|175
1622545880000|2021-06-01 11:11:20|4245.5|4245|4246|4245.5|4246|4245.5|4245.5|4245|2
1622545900000|2021-06-01 11:11:40|4245.5|4245|4246|4245.5|4246|4245.5|4245.5|4245|502
1622545920000|2021-06-01 11:12:00|4246.5|4246|4247|4246.5|4247|4246.5|4246.5|4246|298
1622545930000|2021-06-01 11:12:10|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|250
1622545990000|2021-06-01 11:13:10|4247|4246.5|4246|4245.5|4247|4246.5|4246|4245.5|2479
1622546000000|2021-06-01 11:13:20|4246.5|4246|4246.5|4245.5|4246.5|4246|4246.5|4245.5|0
1622546010000|2021-06-01 11:13:30|||||||||2308
1622546020000|2021-06-01 11:13:40|||||||||10
1622546030000|2021-06-01 11:13:50||4246||4245.5||4246||4245.5|0
1622546040000|2021-06-01 11:14:00|4246|4245|4245.5|4245|4246|4245|4245.5|4245|566
1622546090000|2021-06-01 11:14:50|4246|4245.5|4247|4246.5|4247|4246.5|4246|4245.5|1074
1622546100000|2021-06-01 11:15:00|4246.5|4246|4247|4246|4247|4246.5|4246.5|4246|0
1622546110000|2021-06-01 11:15:10|4247.5|4246.5|4247.5|4247|4247.5|4247|4247.5|4246.5|294
1622546120000|2021-06-01 11:15:20|4248|4247.5|4248.5|4247.5|4248.5|4247.5|4248|4247.5|1327
1622546130000|2021-06-01 11:15:30|||||||||63
1622546150000|2021-06-01 11:15:50|4248|4247|4248|4247|4248|4247|4247.5|4247|1262
1622546210000|2021-06-01 11:16:50|4247.5|4246.5|4247|4246.5|4247.5|4246.5|4247|4246.5|1513
1622546220000|2021-06-01 11:17:00|||||||||100
1622546230000|2021-06-01 11:17:10|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|0
1622546260000|2021-06-01 11:17:40|4248|4247.5|4248|4247.5|4248.5|4247.5|4248|4247.5|304
1622546270000|2021-06-01 11:17:50|4248.5|4248|4249|4248|4249|4248|4248.5|4248|50
1622546280000|2021-06-01 11:18:00|4248.5|4248.5|4248.5|4248|4249|4248.5|4248.5|4248|1154
1622546310000|2021-06-01 11:18:30|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248.5|168
1622546340000|2021-06-01 11:19:00|4249.5|4249|4249.5|4249|4250|4249.5|4249.5|4249|263
1622546350000|2021-06-01 11:19:10|4250||4250||4250||4250||0
1622546370000|2021-06-01 11:19:30|4249.5|4248.5|4248.5|4248|4249.5|4248.5|4248.5|4248|2198
1622546380000|2021-06-01 11:19:40|4249||4249||4249||4249||334
1622546390000|2021-06-01 11:19:50|4248.5||4248.5||4248.5||4248.5||0
1622546400000|2021-06-01 11:20:00|4249||4249||4249||4249||0
1622546410000|2021-06-01 11:20:10|4248.5|4248.5|4248|4247.5|4249|4248.5|4248|4247.5|849
1622546420000|2021-06-01 11:20:20|4248.5||4248.5||4248.5||4248.5||138
1622546430000|2021-06-01 11:20:30||4248||4247.5||4248||4247.5|0
1622546440000|2021-06-01 11:20:40|4248|4247|4247.5|4247|4248|4247|4247.5|4247|495
1622546470000|2021-06-01 11:21:10|||||||||753
1622546500000|2021-06-01 11:21:40|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|140
1622546510000|2021-06-01 11:21:50|4247.5|4247|4248|4247|4248|4247|4247.5|4247|228
1622546520000|2021-06-01 11:22:00|4247.5|4247.5|4247.5|4247|4247.5|4247.5|4247.5|4247|87
1622546530000|2021-06-01 11:22:10|4248||4248||4248||4248||0
1622546540000|2021-06-01 11:22:20||4247.5||4247.5||4247.5||4247.5|0
1622546560000|2021-06-01 11:22:40|4247.5|4247|4248|4247.5|4248|4247.5|4247.5|4247|1276
1622546570000|2021-06-01 11:22:50|4247.5|4247|4248|4247|4248|4247|4247.5|4247|490
1622546590000|2021-06-01 11:23:10|4248.5|4247.5|4249|4248.5|4249|4248.5|4248.5|4247|1788
1622546620000|2021-06-01 11:23:40|4249.5||4249||4249.5||4249||0
1622546630000|2021-06-01 11:23:50|||||||||286
1622546650000|2021-06-01 11:24:10|4248.5|4248|4249|4248.5|4249.5|4249|4248|4247.5|8728
1622546660000|2021-06-01 11:24:20|4248.5|4248|4248.5|4247.5|4248.5|4248|4248.5|4247.5|0
1622546670000|2021-06-01 11:24:30|4248||4248||4248||4248||0
1622546680000|2021-06-01 11:24:40|4247.5|4247|4247|4246.5|4247.5|4247|4247|4246.5|2626
1622546690000|2021-06-01 11:24:50|4246.5|4246|4247|4246|4247|4246.5|4246.5|4246|154
1622546720000|2021-06-01 11:25:20|4246.5|4246.5|4246.5|4245.5|4246.5|4246.5|4246.5|4245.5|2
1622546730000|2021-06-01 11:25:30|4246|4246|4246|4245.5|4246|4246|4246|4245.5|55
1622546740000|2021-06-01 11:25:40|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|232
1622546750000|2021-06-01 11:25:50||4245.5||4245.5||4246||4245.5|97
1622546760000|2021-06-01 11:26:00|||||||||23
1622546770000|2021-06-01 11:26:10|||||||||27
1622546790000|2021-06-01 11:26:30|4247|4246|4247|4246.5|4247|4246.5|4247|4245.5|1079
1622546810000|2021-06-01 11:26:50|||||||||116
1622546820000|2021-06-01 11:27:00|||||||||82
1622546830000|2021-06-01 11:27:10|4247.5|4247|4247.5|4247|4248|4247|4247.5|4247|626
1622546840000|2021-06-01 11:27:20|4248|4247.5|4246.5|4246|4248|4247.5|4246.5|4246|1367
1622546850000|2021-06-01 11:27:30|4247||4247||4247||4247||0
1622546860000|2021-06-01 11:27:40|4246.5||4247||4247||4246.5||395
1622546870000|2021-06-01 11:27:50||4246.5||4246.5||4246.5||4246.5|0
1622546880000|2021-06-01 11:28:00|4246.5|4246|4246.5|4246|4247|4246.5|4246.5|4246|1374
1622546890000|2021-06-01 11:28:10|4247||4247||4247||4247||0
1622546900000|2021-06-01 11:28:20||4246.5||4246.5||4246.5||4246.5|0
1622546920000|2021-06-01 11:28:40|||||||||327
1622546930000|2021-06-01 11:28:50||4246||4246||4246||4246|24
1622546940000|2021-06-01 11:29:00|4246.5|4246.5|4247|4246|4247|4246.5|4246.5|4246|175
1622546950000|2021-06-01 11:29:10|4246.5||4246.5||4246.5||4246.5||0
1622546960000|2021-06-01 11:29:20|4247|4246.5|4248|4247.5|4249|4248.5|4247|4246.5|15169
1622546970000|2021-06-01 11:29:30|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|589
1622546980000|2021-06-01 11:29:40|4248|4247.5|4247.5|4247|4248|4247.5|4247.5|4247|835
1622546990000|2021-06-01 11:29:50|4247|4246.5|4246.5|4246|4247|4246.5|4246.5|4246|2158
1622547000000|2021-06-01 11:30:00|4247||4247||4247||4247||0
1622547020000|2021-06-01 11:30:20|4246.5||4246.5||4246.5||4246.5||0
1622547030000|2021-06-01 11:30:30|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|2559
1622547050000|2021-06-01 11:30:50|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|824
1622547060000|2021-06-01 11:31:00|4247|4246.5|4248|4247|4248|4247.5|4246.5|4246|1601
1622547100000|2021-06-01 11:31:40|4247.5||4247.5||4247.5||4247.5||39
1622547110000|2021-06-01 11:31:50|||||||||295
1622547120000|2021-06-01 11:32:00|4247|4246.5|4246.5|4246|4247|4246.5|4246.5|4246|677
1622547130000|2021-06-01 11:32:10|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|267
1622547150000|2021-06-01 11:32:30|4246.5|4246|4247|4246|4247|4246|4246.5|4246|1960
1622547180000|2021-06-01 11:33:00|4246.5|4246.5|4247|4246.5|4247|4246.5|4246.5|4246.5|236
1622547190000|2021-06-01 11:33:10|4246.5|4246|4247|4246|4247|4246|4246.5|4246|370
1622547230000|2021-06-01 11:33:50|||||||||80
1622547250000|2021-06-01 11:34:10|4246.5|4245.5|4246.5|4246|4246.5|4246|4246|4245.5|2022
1622547260000|2021-06-01 11:34:20|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|558
1622547270000|2021-06-01 11:34:30|4247.5|4247|4247.5|4247|4247.5|4247|4247|4247|830
1622547290000|2021-06-01 11:34:50|4247|4246.5|4247.5|4246.5|4247.5|4247|4247|4246.5|1339
1622547300000|2021-06-01 11:35:00|4247||4247.5||4247.5||4247||100
1622547330000|2021-06-01 11:35:30|4247|4246|4247.5|4246.5|4247.5|4247|4246.5|4246|5043
1622547340000|2021-06-01 11:35:40|4247||4247||4247||4247||353
1622547350000|2021-06-01 11:35:50|4247.5|4247|4247.5|4247|4247.5|4247|4247|4246.5|652
1622547360000|2021-06-01 11:36:00||4246.5||4246.5||4246.5||4246.5|350
1622547370000|2021-06-01 11:36:10|4247|4246|4248.5|4248|4249|4248.5|4246.5|4246|7654
1622547380000|2021-06-01 11:36:20|4248|4247.5|4248.5|4247.5|4248.5|4248|4248|4247.5|1021
1622547400000|2021-06-01 11:36:40||4248||4248||4248||4248|0
1622547410000|2021-06-01 11:36:50||4247.5||4248||4248||4247.5|320
1622547420000|2021-06-01 11:37:00|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248.5|464
1622547430000|2021-06-01 11:37:10|4249.5|4249|4249.5|4249|4249.5|4249|4249|4248.5|1743
1622547440000|2021-06-01 11:37:20|||||||||284
1622547450000|2021-06-01 11:37:30|||||||||101
1622547460000|2021-06-01 11:37:40|4250||4250||4250||4250||0
1622547470000|2021-06-01 11:37:50|4249.5||4249.5||4249.5||4249.5||536
1622547480000|2021-06-01 11:38:00|4250|4249.5|4250|4249|4250|4249.5|4249.5|4249|420
1622547490000|2021-06-01 11:38:10||4249.5||4249.5||4249.5||4249.5|145
1622547500000|2021-06-01 11:38:20|||||||||823
1622547520000|2021-06-01 11:38:40|4250.5|4250|4250|4249.5|4250.5|4250|4250|4249.5|9433
1622547530000|2021-06-01 11:38:50|||||||||389
1622547560000|2021-06-01 11:39:20|||||||||3633
1622547570000|2021-06-01 11:39:30|||||||||116
1622547580000|2021-06-01 11:39:40|4249.5|4249|4250|4249|4250|4249.5|4249.5|4249|5117
1622547590000|2021-06-01 11:39:50|4249.5|4249.5|4249.5|4249|4249.5|4249.5|4249.5|4249|128
1622547600000|2021-06-01 11:40:00|||||||||3496
1622547610000|2021-06-01 11:40:10|4250||4250||4250||4250||0
1622547620000|2021-06-01 11:40:20|4250.5|4249.5|4250.5|4250|4250.5|4250|4250.5|4249.5|250
1622547630000|2021-06-01 11:40:30|||||||||46
1622547640000|2021-06-01 11:40:40|4251||4251||4251||4251||243
1622547650000|2021-06-01 11:40:50|4250.5||4250.5||4250.5||4250.5||0
1622547660000|2021-06-01 11:41:00|4251||4251||4251||4251||1238
1622547670000|2021-06-01 11:41:10||4250.5||4250.5||4250.5||4250.5|96
1622547680000|2021-06-01 11:41:20|4251.5|4251|4251.5|4250.5|4251.5|4251|4251.5|4250.5|155
1622547700000|2021-06-01 11:41:40|||||||||59
1622547710000|2021-06-01 11:41:50|4251|4250|4250|4249.5|4251|4250|4250|4249.5|1084
1622547720000|2021-06-01 11:42:00|4250.5|4250|4251|4250|4251|4250.5|4250.5|4250|1331
1622547790000|2021-06-01 11:43:10|4251.5|4250.5|4251.5|4251|4251.5|4251|4251|4250.5|995
1622547800000|2021-06-01 11:43:20|4252|4251.5|4252|4251|4252|4251.5|4251.5|4251|1467
1622547840000|2021-06-01 11:44:00||4251.5||4251.5||4251.5||4251.5|0
1622547850000|2021-06-01 11:44:10|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|666
1622547880000|2021-06-01 11:44:40|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|483
1622547890000|2021-06-01 11:44:50|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|132
1622547900000|2021-06-01 11:45:00|4254|4253.5|4255|4254.5|4255|4254.5|4253.5|4253|1864
1622547930000|2021-06-01 11:45:30|4255.5|4255|4256|4255.5|4256.5|4255.5|4255.5|4255|1548
1622547940000|2021-06-01 11:45:40|||||||||85
1622547950000|2021-06-01 11:45:50|4255.5|4255|4254.5|4254|4256|4255|4254.5|4254|4279
1622547960000|2021-06-01 11:46:00|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|116
1622547970000|2021-06-01 11:46:10|4254.5|4254|4255|4254|4255|4254.5|4254.5|4254|415
1622547980000|2021-06-01 11:46:20|4254.5|4253.5|4253|4252.5|4254.5|4253.5|4253|4252.5|2139
1622547990000|2021-06-01 11:46:30|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|1
1622548000000|2021-06-01 11:46:40|4253|4252.5|4253|4252.5|4253.5|4252.5|4253|4252.5|498
1622548010000|2021-06-01 11:46:50|4252.5|4252|4253|4252.5|4253|4252.5|4252.5|4252|167
1622548040000|2021-06-01 11:47:20|||||||||23
1622548050000|2021-06-01 11:47:30|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|900
1622548060000|2021-06-01 11:47:40|4254|4253.5|4254|4253|4254|4253.5|4254|4253|659
1622548080000|2021-06-01 11:48:00|4253.5|4253.5|4254|4253|4254|4253.5|4253.5|4253|181
1622548100000|2021-06-01 11:48:20|4253.5||4254||4254||4253.5||159
1622548110000|2021-06-01 11:48:30|||||||||80
1622548120000|2021-06-01 11:48:40|4253.5|4253.5|4253.5|4253|4254|4253.5|4253.5|4253|997
1622548130000|2021-06-01 11:48:50|4254||4254||4254||4254||0
1622548140000|2021-06-01 11:49:00|4253.5|4253.5|4253.5|4253|4253.5|4253.5|4253.5|4253|113
1622548150000|2021-06-01 11:49:10|||||||||73
1622548160000|2021-06-01 11:49:20|4253|4252.5|4253.5|4253|4253.5|4253|4253|4252.5|1676
1622548180000|2021-06-01 11:49:40|||||||||236
1622548190000|2021-06-01 11:49:50|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|334
1622548200000|2021-06-01 11:50:00|4254.5|4254|4254|4253.5|4254.5|4254|4254|4253.5|287
1622548230000|2021-06-01 11:50:30|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|1054
1622548250000|2021-06-01 11:50:50|||||||||252
1622548260000|2021-06-01 11:51:00|4254||4253.5||4254||4253.5||317
1622548280000|2021-06-01 11:51:20|||||||||59
1622548290000|2021-06-01 11:51:30|4254|4253.5|4253.5|4253|4254|4253.5|4253.5|4253|425
1622548300000|2021-06-01 11:51:40|4254||4254||4254||4254||14
1622548320000|2021-06-01 11:52:00|4253.5||4253.5||4253.5||4253.5||1
1622548340000|2021-06-01 11:52:20|||||||||2
1622548350000|2021-06-01 11:52:30|||||||||245
1622548360000|2021-06-01 11:52:40|||||||||197
1622548380000|2021-06-01 11:53:00|||||||||100
1622548400000|2021-06-01 11:53:20||4252.5||4253||4253||4252.5|864
1622548410000|2021-06-01 11:53:30|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|781
1622548430000|2021-06-01 11:53:50|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|547
1622548440000|2021-06-01 11:54:00|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|785
1622548450000|2021-06-01 11:54:10|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|38
1622548460000|2021-06-01 11:54:20|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|452
1622548480000|2021-06-01 11:54:40|4254.5|4254|4255|4254.5|4255|4254.5|4254.5|4254|881
1622548490000|2021-06-01 11:54:50|4255.5||4255.5||4255.5||4255.5||337
1622548500000|2021-06-01 11:55:00|4255|4254|4254.5|4254|4255|4254|4254.5|4254|528
1622548510000|2021-06-01 11:55:10|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|414
1622548520000|2021-06-01 11:55:20|||||||||59
1622548550000|2021-06-01 11:55:50|4253.5|4253|4254|4253.5|4254|4253.5|4253.5|4253|803
1622548580000|2021-06-01 11:56:20|4253.5|4253|4254|4253|4254|4253|4253.5|4253|916
1622548600000|2021-06-01 11:56:40||4253.5||4253.5||4253.5||4253.5|0
1622548610000|2021-06-01 11:56:50|4254.5|4254|4255|4254.5|4255|4254.5|4254.5|4254|560
1622548630000|2021-06-01 11:57:10|4255.5|4255|4256|4255.5|4256|4255.5|4255|4255|455
1622548640000|2021-06-01 11:57:20|4256.5||4256||4256.5||4256||0
1622548650000|2021-06-01 11:57:30|4256.5||4256.5||4256.5||4256||0
1622548660000|2021-06-01 11:57:40||4256||4256||4256||4256|0
1622548670000|2021-06-01 11:57:50|4256|4255.5|4256.5|4256|4256.5|4256|4256|4255.5|1677
1622548720000|2021-06-01 11:58:40|4257|4256.5|4257.5|4257|4257.5|4257|4257|4256.5|777
1622548780000|2021-06-01 11:59:40|||||||||52
1622548790000|2021-06-01 11:59:50|4258|4257.5|4258.5|4258|4258.5|4258|4258|4257.5|321
1622548800000|2021-06-01 12:00:00|||||||||1074
1622548810000|2021-06-01 12:00:10|||||||||46
1622548830000|2021-06-01 12:00:30|4259|4258.5|4259.5|4259|4259.5|4259|4259|4258.5|1015
1622548860000|2021-06-01 12:01:00|4259|4258.5|4259|4258.5|4259|4258.5|4258.5|4258|1574
1622548870000|2021-06-01 12:01:10|||||||||88
1622548880000|2021-06-01 12:01:20|4259.5|4259|4260|4259|4260|4259.5|4259.5|4259|926
1622548890000|2021-06-01 12:01:30|4259.5||4260||4260||4259.5||4
1622548900000|2021-06-01 12:01:40||4259.5||4259||4259.5||4259|60
1622548920000|2021-06-01 12:02:00||4259.5||4259||4259.5||4259|3
1622548970000|2021-06-01 12:02:50|4259.5||4259.5||4260||4259.5||53
1622548980000|2021-06-01 12:03:00|4260||4259.5||4260||4259.5||259
1622548990000|2021-06-01 12:03:10|4259|4258.5|4259.5|4259|4259.5|4259|4259|4258|1522
1622549010000|2021-06-01 12:03:30|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|267
1622549030000|2021-06-01 12:03:50|4260.5|4260|4260|4259.5|4261|4260.5|4260|4259.5|2511
1622549050000|2021-06-01 12:04:10|4259.5|4259|4260|4259|4260|4259.5|4259.5|4259|1037
1622549060000|2021-06-01 12:04:20||4259.5||4259||4259.5||4259|0
1622549070000|2021-06-01 12:04:30|4260.5|4259.5|4260|4259.5|4260.5|4260|4260|4259.5|253
1622549100000|2021-06-01 12:05:00|||||||||59
1622549130000|2021-06-01 12:05:30|4259.5|4259|4260|4259.5|4260.5|4260|4259.5|4259|1469
1622549140000|2021-06-01 12:05:40|4259.5|4259|4260|4259.5|4260|4259.5|4259.5|4259|646
1622549150000|2021-06-01 12:05:50||4259||4259.5||4259.5||4259|0
1622549160000|2021-06-01 12:06:00|4259.5|4259|4259.5|4259|4260|4259.5|4259.5|4259|1092
1622549170000|2021-06-01 12:06:10|4260|4259.5|4260.5|4260|4260.5|4260|4260|4259.5|1009
1622549190000|2021-06-01 12:06:30|||||||||341
1622549200000|2021-06-01 12:06:40|||||||||180
1622549220000|2021-06-01 12:07:00|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|268
1622549250000|2021-06-01 12:07:30|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4261|2062
1622549260000|2021-06-01 12:07:40|4261.5|4261|4261.5|4261|4262|4261.5|4261.5|4261|91
1622549280000|2021-06-01 12:08:00|||||||||59
1622549290000|2021-06-01 12:08:10|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|455
1622549300000|2021-06-01 12:08:20|||||||||910
1622549320000|2021-06-01 12:08:40|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|397
1622549370000|2021-06-01 12:09:30|||||||||85
1622549390000|2021-06-01 12:09:50|||||||||311
1622549400000|2021-06-01 12:10:00|4263||4262.5||4263||4262.5||186
1622549410000|2021-06-01 12:10:10|4262|4261.5|4262.5|4262|4262.5|4262|4262|4261.5|1987
1622549420000|2021-06-01 12:10:20|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|240
1622549440000|2021-06-01 12:10:40|||||||||356
1622549470000|2021-06-01 12:11:10|||||||||11
1622549480000|2021-06-01 12:11:20|4262.5|4262|4263|4262.5|4263|4262.5|4262.5|4262|1487
1622549500000|2021-06-01 12:11:40|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|858
1622549520000|2021-06-01 12:12:00|4263|4262.5|4263|4262|4263|4262.5|4263|4262|300
1622549540000|2021-06-01 12:12:20|4262.5|4262.5|4263|4262|4263|4262.5|4262.5|4262|243
1622549550000|2021-06-01 12:12:30|4262.5||4262.5||4262.5||4262.5||400
1622549560000|2021-06-01 12:12:40|||||||||116
1622549570000|2021-06-01 12:12:50|||||||||176
1622549580000|2021-06-01 12:13:00|4262|4261.5|4262.5|4262|4262.5|4262|4262|4261.5|1192
1622549590000|2021-06-01 12:13:10|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|380
1622549600000|2021-06-01 12:13:20|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|152
1622549610000|2021-06-01 12:13:30|4262|4261.5|4262|4261.5|4262.5|4261.5|4262|4261.5|600
1622549620000|2021-06-01 12:13:40|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|0
1622549630000|2021-06-01 12:13:50|4263|4262.5|4263|4262|4263|4262.5|4263|4262|351
1622549640000|2021-06-01 12:14:00|4262.5|4262.5|4262.5|4262|4263.5|4263|4262.5|4262|1008
1622549660000|2021-06-01 12:14:20|4263|4262.5|4263.5|4263|4263.5|4263|4263|4262.5|813
1622549680000|2021-06-01 12:14:40|4263|4262.5|4263.5|4262.5|4263.5|4262.5|4263|4262.5|659
1622549710000|2021-06-01 12:15:10|4263|4262|4261.5|4261|4263|4262|4261|4260.5|2584
1622549720000|2021-06-01 12:15:20|4262|4261.5|4262|4261|4262|4261.5|4262|4261|196
1622549730000|2021-06-01 12:15:30|4261.5||4261.5||4261.5||4261.5||282
1622549740000|2021-06-01 12:15:40|4261|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|951
1622549750000|2021-06-01 12:15:50|4261|4260.5|4261|4260|4261|4260.5|4261|4260|604
1622549760000|2021-06-01 12:16:00|4260.5|4260.5|4261|4260.5|4261|4260.5|4260.5|4260.5|187
1622549790000|2021-06-01 12:16:30|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|824
1622549800000|2021-06-01 12:16:40|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|134
1622549820000|2021-06-01 12:17:00|4261.5||4261.5||4261.5||4261||61
1622549830000|2021-06-01 12:17:10||4261||4261||4261||4261|0
1622549840000|2021-06-01 12:17:20|4262|4261.5|4262|4261.5|4262|4261.5|4261.5|4261|759
1622549850000|2021-06-01 12:17:30|||||||||102
1622549860000|2021-06-01 12:17:40|||||||||52
1622549870000|2021-06-01 12:17:50|4261.5|4261|4261.5|4261|4261.5|4261.5|4261.5|4261|685
1622549880000|2021-06-01 12:18:00|4261|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|4021
1622549890000|2021-06-01 12:18:10|||||||||243
1622549900000|2021-06-01 12:18:20|4260|4259.5|4260|4259.5|4260.5|4259.5|4260|4259.5|328
1622549910000|2021-06-01 12:18:30|||||||||37
1622549920000|2021-06-01 12:18:40|4259.5|4259|4259.5|4259|4260|4259.5|4259.5|4259|190
1622549930000|2021-06-01 12:18:50|||||||||189
1622549940000|2021-06-01 12:19:00|||||||||61
1622549960000|2021-06-01 12:19:20|||||||||85
1622549970000|2021-06-01 12:19:30|4260|4259.5|4260|4259.5|4260.5|4260|4260|4259.5|727
1622549990000|2021-06-01 12:19:50|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|1056
1622550000000|2021-06-01 12:20:00|||||||||96
1622550010000|2021-06-01 12:20:10|4258.5|4258|4259|4258.5|4259|4258.5|4258.5|4258|783
1622550030000|2021-06-01 12:20:30|4258.5|4258|4259|4258|4259|4258|4258.5|4258|0
1622550040000|2021-06-01 12:20:40|4258.5||4259||4259||4258.5||0
1622550050000|2021-06-01 12:20:50|||||||||496
1622550060000|2021-06-01 12:21:00|4258.5||4258.5||4258.5||4258.5||0
1622550090000|2021-06-01 12:21:30|||||||||15
1622550120000|2021-06-01 12:22:00|||||||||28
1622550130000|2021-06-01 12:22:10|||||||||77
1622550140000|2021-06-01 12:22:20|4258|4257.5|4259.5|4259|4259.5|4259|4258|4257.5|3058
1622550150000|2021-06-01 12:22:30|4259|4258.5|4259|4258|4259|4258.5|4259|4258|1101
1622550160000|2021-06-01 12:22:40|4258.5||4258.5||4258.5||4258.5||128
1622550170000|2021-06-01 12:22:50|4259||4259||4259||4258.5||107
1622550180000|2021-06-01 12:23:00|4258.5||4258.5||4258.5||4258.5||0
1622550200000|2021-06-01 12:23:20|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|708
1622550230000|2021-06-01 12:23:50|4258.5|4258|4259|4258|4259|4258|4258.5|4258|793
1622550240000|2021-06-01 12:24:00|4258.5||4258.5||4259||4258.5||0
1622550250000|2021-06-01 12:24:10|4259||4259||4259||4259||232
1622550270000|2021-06-01 12:24:30||4258.5||4258.5||4258.5||4258.5|18
1622550280000|2021-06-01 12:24:40|4259.5|4259|4260|4259.5|4260|4259.5|4259|4259|2383
1622550290000|2021-06-01 12:24:50|4260.5||4260||4260.5||4260||0
1622550300000|2021-06-01 12:25:00|4260.5|4260|4260.5|4260|4260.5|4260|4260|4259.5|737
1622550320000|2021-06-01 12:25:20|4261|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|2185
1622550330000|2021-06-01 12:25:30|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|800
1622550340000|2021-06-01 12:25:40|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|569
1622550350000|2021-06-01 12:25:50|||||||||300
1622550360000|2021-06-01 12:26:00|4259|4258.5|4258.5|4258|4259|4258.5|4258.5|4258|1117
1622550390000|2021-06-01 12:26:30|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|620
1622550400000|2021-06-01 12:26:40|4258.5|4258|4259|4258.5|4259|4258.5|4258.5|4258|283
1622550410000|2021-06-01 12:26:50||4258||4258||4258||4258|0
1622550420000|2021-06-01 12:27:00|4258.5||4259||4259||4258.5||90
1622550430000|2021-06-01 12:27:10|4258.5||4258.5||4258.5||4258.5||0
1622550440000|2021-06-01 12:27:20|||||||||18
1622550450000|2021-06-01 12:27:30|||||||||246
1622550460000|2021-06-01 12:27:40|||||||||89
1622550470000|2021-06-01 12:27:50|||||||||19
1622550490000|2021-06-01 12:28:10|||||||||59
1622550520000|2021-06-01 12:28:40|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|1247
1622550530000|2021-06-01 12:28:50|4258.5|4258|4259|4258.5|4259|4258.5|4258.5|4258|440
1622550550000|2021-06-01 12:29:10|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|2034
1622550590000|2021-06-01 12:29:50|4258|4257.5|4258.5|4258|4258.5|4258|4258|4257.5|765
1622550630000|2021-06-01 12:30:30|4258|4257.5|4257.5|4257|4258|4257.5|4257.5|4257|1895
1622550650000|2021-06-01 12:30:50|||||||||400
1622550680000|2021-06-01 12:31:20|||||||||229
1622550720000|2021-06-01 12:32:00|||||||||72
1622550740000|2021-06-01 12:32:20|||||||||583
1622550760000|2021-06-01 12:32:40|||||||||912
1622550810000|2021-06-01 12:33:30|4258|4257.5|4259|4258.5|4259.5|4259|4258|4257.5|1501
1622550820000|2021-06-01 12:33:40|4259.5|4259|4260.5|4259.5|4260.5|4260|4259.5|4259|2555
1622550830000|2021-06-01 12:33:50||4260||4260||4260||4260|0
1622550850000|2021-06-01 12:34:10|4261|4260.5|4261|4260.5|4261.5|4260.5|4261|4260.5|593
1622550860000|2021-06-01 12:34:20|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4259.5|2334
1622550870000|2021-06-01 12:34:30|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|502
1622550880000|2021-06-01 12:34:40|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|977
1622550930000|2021-06-01 12:35:30|||||||||225
1622550940000|2021-06-01 12:35:40|4261|4260.5|4262|4261|4262|4261|4261|4260.5|1473
1622550950000|2021-06-01 12:35:50|4261.5|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|1347
1622550960000|2021-06-01 12:36:00|||||||||114
1622550970000|2021-06-01 12:36:10|||||||||50
1622550980000|2021-06-01 12:36:20|||||||||349
1622550990000|2021-06-01 12:36:30|||||||||271
1622551010000|2021-06-01 12:36:50|||||||||140
1622551020000|2021-06-01 12:37:00|||||||||181
1622551030000|2021-06-01 12:37:10|||||||||1137
1622551040000|2021-06-01 12:37:20|4262|4261.5|4262|4261.5|4262|4261.5|4261.5|4261|1367
1622551060000|2021-06-01 12:37:40|4261.5|4261|4261.5|4261|4262|4261|4261.5|4261|1047
1622551070000|2021-06-01 12:37:50|||||||||50
1622551080000|2021-06-01 12:38:00|||||||||273
1622551090000|2021-06-01 12:38:10|4261|4260.5|4261|4260|4261|4260.5|4260.5|4260|2922
1622551110000|2021-06-01 12:38:30|4260.5||4260.5||4260.5||4260.5||105
1622551120000|2021-06-01 12:38:40|4260|4259.5|4261|4260.5|4261|4260.5|4260|4259.5|2124
1622551130000|2021-06-01 12:38:50|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|896
1622551140000|2021-06-01 12:39:00|4262|4261.5|4262|4261|4262.5|4261.5|4262|4261|2230
1622551150000|2021-06-01 12:39:10|4261.5|4260.5|4261|4260.5|4262|4261|4261|4260.5|456
1622551170000|2021-06-01 12:39:30|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|288
1622551180000|2021-06-01 12:39:40|||||||||71
1622551190000|2021-06-01 12:39:50|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|743
1622551200000|2021-06-01 12:40:00|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|28
1622551210000|2021-06-01 12:40:10|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|28
1622551220000|2021-06-01 12:40:20|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|249
1622551240000|2021-06-01 12:40:40|4260|4259.5|4260|4259|4260|4259.5|4259.5|4259|182
1622551250000|2021-06-01 12:40:50||4259.5||4259.5||4259.5||4259.5|93
1622551320000|2021-06-01 12:42:00|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|50
1622551370000|2021-06-01 12:42:50|||||||||117
1622551390000|2021-06-01 12:43:10|4259.5|4259|4259.5|4259|4260|4259.5|4259.5|4259|1845
1622551400000|2021-06-01 12:43:20|||||||||479
1622551420000|2021-06-01 12:43:40|||||||||16612
1622551430000|2021-06-01 12:43:50|4259|4258.5|4259.5|4259|4259.5|4259|4259|4258.5|717
1622551440000|2021-06-01 12:44:00|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|430
1622551450000|2021-06-01 12:44:10|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|1124
1622551460000|2021-06-01 12:44:20|4258|4257.5|4258|4257.5|4258.5|4258|4258|4257.5|1548
1622551470000|2021-06-01 12:44:30|4257.5|4257|4258|4257.5|4258|4257.5|4257.5|4257|73
1622551480000|2021-06-01 12:44:40|4258.5|4258|4259|4258.5|4259|4258.5|4258.5|4258|1124
1622551500000|2021-06-01 12:45:00|||||||||59
1622551520000|2021-06-01 12:45:20|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|868
1622551560000|2021-06-01 12:46:00|4259.5|4259|4260|4259.5|4260|4259.5|4259.5|4259|229
1622551570000|2021-06-01 12:46:10|||||||||207
1622551580000|2021-06-01 12:46:20|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|783
1622551600000|2021-06-01 12:46:40|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|201
1622551640000|2021-06-01 12:47:20|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|341
1622551660000|2021-06-01 12:47:40|4260.5|4260|4261|4260.5|4261.5|4261|4260.5|4260|4772
1622551670000|2021-06-01 12:47:50|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|516
1622551680000|2021-06-01 12:48:00|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|30
1622551690000|2021-06-01 12:48:10|4261.5|4261|4261.5|4261|4262|4261.5|4261.5|4261|1126
1622551700000|2021-06-01 12:48:20|4262||4261.5||4262||4261.5||815
1622551710000|2021-06-01 12:48:30|||||||||53
1622551730000|2021-06-01 12:48:50|||||||||886
1622551740000|2021-06-01 12:49:00|4261|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|987
1622551770000|2021-06-01 12:49:30|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|1183
1622551780000|2021-06-01 12:49:40|4261.5||4261||4261.5||4261||800
1622551790000|2021-06-01 12:49:50|4261.5||4261.5||4261.5||4261.5||348
1622551800000|2021-06-01 12:50:00|4261|4260|4260.5|4260|4261|4260|4260.5|4260|752
1622551810000|2021-06-01 12:50:10|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|0
1622551830000|2021-06-01 12:50:30|||||||||261
1622551850000|2021-06-01 12:50:50|||||||||188
1622551860000|2021-06-01 12:51:00|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|4887
1622551870000|2021-06-01 12:51:10|||||||||212
1622551880000|2021-06-01 12:51:20|||||||||2
1622551890000|2021-06-01 12:51:30|||||||||100
1622551900000|2021-06-01 12:51:40|||||||||100
1622551930000|2021-06-01 12:52:10|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|1125
1622551950000|2021-06-01 12:52:30|||||||||100
1622551980000|2021-06-01 12:53:00|4262.5|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|602
1622551990000|2021-06-01 12:53:10|4262||4262||4262||4262||155
1622552010000|2021-06-01 12:53:30|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|1700
1622552020000|2021-06-01 12:53:40|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|374
1622552030000|2021-06-01 12:53:50||4262||4262||4262||4262|0
1622552040000|2021-06-01 12:54:00|4262.5||4262.5||4262.5||4262.5||0
1622552050000|2021-06-01 12:54:10|||||||||163
1622552060000|2021-06-01 12:54:20|4263|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|475
1622552070000|2021-06-01 12:54:30|4262|4261.5|4262|4261|4262.5|4262|4261.5|4261|3825
1622552080000|2021-06-01 12:54:40|4261.5|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|450
1622552090000|2021-06-01 12:54:50|4262|4261.5|4262|4261.5|4262.5|4261.5|4262|4261.5|260
1622552120000|2021-06-01 12:55:20|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|423
1622552170000|2021-06-01 12:56:10|||||||||250
1622552180000|2021-06-01 12:56:20|||||||||38
1622552190000|2021-06-01 12:56:30|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|647
1622552200000|2021-06-01 12:56:40|4263|4262.5|4263|4262.5|4263.5|4263|4263|4262.5|1483
1622552210000|2021-06-01 12:56:50|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|381
1622552220000|2021-06-01 12:57:00|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|248
1622552240000|2021-06-01 12:57:20|||||||||201
1622552260000|2021-06-01 12:57:40|||||||||100
1622552270000|2021-06-01 12:57:50|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|342
1622552280000|2021-06-01 12:58:00|4263|4262.5|4263.5|4263|4264|4263.5|4263|4262.5|4784
1622552300000|2021-06-01 12:58:20|||||||||89
1622552310000|2021-06-01 12:58:30|4264|4263.5|4264|4263.5|4264|4263.5|4263.5|4263|538
1622552330000|2021-06-01 12:58:50|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|1499
1622552340000|2021-06-01 12:59:00|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|1961
1622552350000|2021-06-01 12:59:10|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|787
1622552390000|2021-06-01 12:59:50|||||||||144
1622552400000|2021-06-01 13:00:00|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|449
1622552420000|2021-06-01 13:00:20|||||||||2
1622552450000|2021-06-01 13:00:50|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|621
1622552460000|2021-06-01 13:01:00|4263|4262.5|4263.5|4263|4263.5|4263|4263|4262.5|662
1622552510000|2021-06-01 13:01:50|4264|4263.5|4263.5|4263|4264.5|4264|4263.5|4263|3116
1622552540000|2021-06-01 13:02:20|4264|4263.5|4264|4263.5|4264.5|4264|4264|4263.5|2724
1622552550000|2021-06-01 13:02:30|4264.5|4264|4264|4263.5|4264.5|4264|4264|4263.5|396
1622552560000|2021-06-01 13:02:40|4264.5||4264||4264.5||4264||85
1622552570000|2021-06-01 13:02:50|||||||||214
1622552580000|2021-06-01 13:03:00|4263.5|4263|4263|4262.5|4263.5|4263|4262.5|4262|4082
1622552650000|2021-06-01 13:04:10|4263.5|4263|4263.5|4262.5|4263.5|4263|4263|4262.5|1815
1622552690000|2021-06-01 13:04:50|4263||4263.5||4263.5||4263||204
1622552700000|2021-06-01 13:05:00|4263||4263||4263||4263||1470
1622552710000|2021-06-01 13:05:10|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|366
1622552730000|2021-06-01 13:05:30|4263|4262.5|4263.5|4262.5|4263.5|4262.5|4263|4262.5|1263
1622552750000|2021-06-01 13:05:50|4263|4262|4262.5|4262|4263|4262.5|4262.5|4262|2437
1622552760000|2021-06-01 13:06:00|||||||||399
1622552770000|2021-06-01 13:06:10|||||||||101
1622552780000|2021-06-01 13:06:20|4263|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|1193
1622552790000|2021-06-01 13:06:30|||||||||246
1622552810000|2021-06-01 13:06:50|||||||||194
1622552820000|2021-06-01 13:07:00|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|3980
1622552830000|2021-06-01 13:07:10|||||||||298
1622552850000|2021-06-01 13:07:30|4261|4260.5|4260.5|4260|4261|4260.5|4260|4259.5|5500
1622552910000|2021-06-01 13:08:30|||||||||473
1622552920000|2021-06-01 13:08:40|4261|4260.5|4260.5|4260|4262|4261|4260.5|4260|13041
1622552930000|2021-06-01 13:08:50|||||||||200
1622552940000|2021-06-01 13:09:00|4260|4259.5|4260|4259.5|4260.5|4260|4259.5|4258.5|4523
1622552960000|2021-06-01 13:09:20|||||||||225
1622552980000|2021-06-01 13:09:40|||||||||9
1622552990000|2021-06-01 13:09:50|||||||||165
1622553000000|2021-06-01 13:10:00|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|247
1622553010000|2021-06-01 13:10:10|||||||||20
1622553030000|2021-06-01 13:10:30|||||||||1127
1622553040000|2021-06-01 13:10:40|4261|4260.5|4261.5|4260.5|4261.5|4261|4260.5|4260.5|620
1622553070000|2021-06-01 13:11:10|4261||4261||4261||4261||0
1622553080000|2021-06-01 13:11:20|||||||||558
1622553090000|2021-06-01 13:11:30|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|917
1622553100000|2021-06-01 13:11:40|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|734
1622553110000|2021-06-01 13:11:50|||||||||179
1622553120000|2021-06-01 13:12:00|4261|4260.5|4261|4260.5|4261.5|4261|4261|4260.5|3216
1622553130000|2021-06-01 13:12:10|||||||||159
1622553150000|2021-06-01 13:12:30|||||||||384
1622553180000|2021-06-01 13:13:00|4261.5||4261||4261.5||4261||277
1622553200000|2021-06-01 13:13:20|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|2176
1622553230000|2021-06-01 13:13:50|||||||||232
1622553250000|2021-06-01 13:14:10|4261|4260.5|4261|4260|4261|4260.5|4260.5|4260|850
1622553260000|2021-06-01 13:14:20|4260.5|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|0
1622553270000|2021-06-01 13:14:30|||||||||1066
1622553280000|2021-06-01 13:14:40|4260|4259.5|4260.5|4259.5|4261|4260.5|4260|4259.5|8648
1622553290000|2021-06-01 13:14:50|4260||4260||4260||4260||0
1622553300000|2021-06-01 13:15:00|||||||||11
1622553320000|2021-06-01 13:15:20|||||||||242
1622553340000|2021-06-01 13:15:40|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|2253
1622553360000|2021-06-01 13:16:00|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|555
1622553370000|2021-06-01 13:16:10|||||||||545
1622553380000|2021-06-01 13:16:20|4260.5|4260|4258.5|4258|4260.5|4260|4258|4257.5|8951
1622553390000|2021-06-01 13:16:30||4257.5||4258||4258||4257.5|220
1622553400000|2021-06-01 13:16:40|||||||||170
1622553410000|2021-06-01 13:16:50|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|503
1622553420000|2021-06-01 13:17:00|4258.5||4258.5||4258.5||4258.5||0
1622553430000|2021-06-01 13:17:10|4259|4258|4259|4258.5|4259|4258.5|4258.5|4257.5|2577
1622553440000|2021-06-01 13:17:20|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|416
1622553450000|2021-06-01 13:17:30|4260|4259.5|4259.5|4259|4260|4259.5|4259.5|4259|433
1622553460000|2021-06-01 13:17:40|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|196
1622553470000|2021-06-01 13:17:50|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|739
1622553480000|2021-06-01 13:18:00|||||||||72
1622553490000|2021-06-01 13:18:10|4259.5|4259|4259.5|4259|4260|4259.5|4259|4258.5|2119
1622553500000|2021-06-01 13:18:20|4260|4258.5|4259.5|4258.5|4260|4259|4259.5|4258.5|1033
1622553510000|2021-06-01 13:18:30|4259||4259||4259||4259||0
1622553520000|2021-06-01 13:18:40|||||||||19
1622553530000|2021-06-01 13:18:50|4259.5||4259.5||4259.5||4259.5||0
1622553540000|2021-06-01 13:19:00||4259||4259||4259||4259|0
1622553560000|2021-06-01 13:19:20|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|1998
1622553570000|2021-06-01 13:19:30|4258.5|4258|4258.5|4258|4258.5|4258|4258|4257.5|2515
1622553580000|2021-06-01 13:19:40|4259|4258.5|4258.5|4258|4259|4258.5|4258.5|4258|762
1622553590000|2021-06-01 13:19:50|4259|4258.5|4259|4258.5|4259.5|4259|4258.5|4258|1241
1622553600000|2021-06-01 13:20:00|4259.5|4258|4259.5|4259|4259.5|4259|4259.5|4258|1057
1622553620000|2021-06-01 13:20:20|||||||||347
1622553630000|2021-06-01 13:20:30|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|2372
1622553640000|2021-06-01 13:20:40|||||||||218
1622553670000|2021-06-01 13:21:10|4260.5|4260|4260.5|4259.5|4260.5|4260|4260.5|4259.5|728
1622553680000|2021-06-01 13:21:20|4260||4260.5||4260.5||4260||150
1622553690000|2021-06-01 13:21:30|4260||4260||4260||4260||215
1622553720000|2021-06-01 13:22:00|4259.5|4259|4260.5|4259.5|4260.5|4260|4259.5|4259|4189
1622553730000|2021-06-01 13:22:10|4260|4259|4259|4258|4260|4259|4258.5|4258|3098
1622553740000|2021-06-01 13:22:20|||||||||37
1622553750000|2021-06-01 13:22:30|4259.5|4258.5|4259.5|4258.5|4259.5|4259|4259|4258.5|538
1622553760000|2021-06-01 13:22:40|4259||4259.5||4259.5||4259||0
1622553770000|2021-06-01 13:22:50|||||||||30
1622553780000|2021-06-01 13:23:00|4259||4259||4259.5||4259||0
1622553790000|2021-06-01 13:23:10|4258.5|4258|4259|4258.5|4259|4258.5|4258.5|4258|2104
1622553800000|2021-06-01 13:23:20|4258.5|4258|4259|4258|4259|4258|4258.5|4258|151
1622553810000|2021-06-01 13:23:30|4258.5|4258.5|4259|4258.5|4259.5|4259|4258.5|4258.5|988
1622553820000|2021-06-01 13:23:40|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|493
1622553830000|2021-06-01 13:23:50|4259.5|4259|4259.5|4258.5|4259.5|4259|4259.5|4258.5|0
1622553840000|2021-06-01 13:24:00|4259|4259|4259|4258.5|4259.5|4259|4259|4258.5|541
1622553850000|2021-06-01 13:24:10|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|257
1622553860000|2021-06-01 13:24:20|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|982
1622553870000|2021-06-01 13:24:30|||||||||2436
1622553880000|2021-06-01 13:24:40|||||||||61
1622553890000|2021-06-01 13:24:50|||||||||105
1622553900000|2021-06-01 13:25:00|4258.5|4258|4257.5|4256.5|4258.5|4258|4257|4256.5|4189
1622553970000|2021-06-01 13:26:10|4258|4257|4257.5|4257|4258|4257.5|4257.5|4257|345
1622554020000|2021-06-01 13:27:00|4258|4257.5|4258|4257.5|4258|4257.5|4257.5|4257|2568
1622554030000|2021-06-01 13:27:10||4257||4257.5||4257.5||4257|83
1622554070000|2021-06-01 13:27:50|||||||||188
1622554080000|2021-06-01 13:28:00|||||||||319
1622554120000|2021-06-01 13:28:40|4258.5|4258|4259|4258.5|4259|4258.5|4258.5|4258|1291
1622554130000|2021-06-01 13:28:50|||||||||101
1622554140000|2021-06-01 13:29:00|4258.5|4258|4258.5|4258|4259|4258|4258.5|4258|1631
1622554150000|2021-06-01 13:29:10|||||||||539
1622554170000|2021-06-01 13:29:30|||||||||100
1622554180000|2021-06-01 13:29:40|4259|4258.5|4259|4258.5|4259.5|4259|4259|4258.5|2070
1622554190000|2021-06-01 13:29:50|4259.5||4259.5||4259.5||4259.5||1404
1622554200000|2021-06-01 13:30:00|4259|4259|4259.5|4258.5|4259.5|4259|4259|4258.5|790
1622554210000|2021-06-01 13:30:10|4260|4259|4260|4259|4260|4259.5|4259.5|4259|1772
1622554230000|2021-06-01 13:30:30|4259.5|4259.5|4259.5|4258.5|4260|4259.5|4259|4258.5|6911
1622554240000|2021-06-01 13:30:40|4260|4259|4260|4259.5|4260|4259.5|4260|4258.5|0
1622554250000|2021-06-01 13:30:50|4260.5|4260|4261|4260.5|4261.5|4261|4260.5|4260|1474
1622554260000|2021-06-01 13:31:00|4260.5|4260|4259.5|4258.5|4261|4260.5|4259|4258.5|5028
1622554270000|2021-06-01 13:31:10|4260|4259|4259|4258.5|4260|4259.5|4259|4258.5|2819
1622554290000|2021-06-01 13:31:30||4258||4258.5||4258.5||4258|1284
1622554300000|2021-06-01 13:31:40|4258.5|4258|4259|4258.5|4259|4258.5|4258.5|4258|1007
1622554310000|2021-06-01 13:31:50|4259.5|4259|4260|4259.5|4260|4259.5|4259.5|4259|1232
1622554320000|2021-06-01 13:32:00|||||||||1
1622554340000|2021-06-01 13:32:20|4259.5|4259|4260|4259|4260|4259.5|4259.5|4259|2001
1622554350000|2021-06-01 13:32:30|4259.5|4258.5|4259|4258.5|4259.5|4259|4259|4258.5|1600
1622554360000|2021-06-01 13:32:40|4259.5||4259||4259.5||4259||4004
1622554380000|2021-06-01 13:33:00|4259.5|4259|4259|4258.5|4260|4259.5|4259|4258|4573
1622554390000|2021-06-01 13:33:10|4259.5|4259|4260|4259|4260|4259|4259.5|4259|889
1622554400000|2021-06-01 13:33:20|4259.5|4259.5|4260|4259|4260|4259.5|4259.5|4259|178
1622554410000|2021-06-01 13:33:30|4259.5||4259.5||4259.5||4259.5||270
1622554420000|2021-06-01 13:33:40|4259|4258.5|4259|4258.5|4259.5|4259|4259|4258.5|1989
1622554430000|2021-06-01 13:33:50|4258.5|4258|4258.5|4257.5|4258.5|4258|4258|4257.5|3822
1622554440000|2021-06-01 13:34:00|4258|4257|4257|4256.5|4258|4257.5|4257|4256.5|2058
1622554450000|2021-06-01 13:34:10|4256.5|4256|4256.5|4256|4257|4256.5|4256.5|4256|687
1622554460000|2021-06-01 13:34:20|4256|4255.5|4254|4253.5|4256.5|4256|4254|4253.5|3782
1622554470000|2021-06-01 13:34:30|4254.5||4254.5||4254.5||4254.5||0
1622554480000|2021-06-01 13:34:40|4254|4253|4253.5|4253|4254|4253.5|4253.5|4253|417
1622554490000|2021-06-01 13:34:50|||||||||60
1622554500000|2021-06-01 13:35:00|4253|4252.5|4252.5|4252|4253|4252.5|4252.5|4252|1173
1622554510000|2021-06-01 13:35:10|4253|4252.5|4253.5|4253|4254|4253.5|4253|4252.5|2646
1622554520000|2021-06-01 13:35:20|4253|4252.5|4251|4250|4253|4252.5|4250.5|4250|2615
1622554530000|2021-06-01 13:35:30|4250.5|4249.5|4252.5|4251.5|4252.5|4252|4250.5|4249.5|862
1622554540000|2021-06-01 13:35:40|4252|4251|4250.5|4249.5|4252.5|4251|4250.5|4249.5|460
1622554550000|2021-06-01 13:35:50||4250||4250||4250||4250|0
1622554560000|2021-06-01 13:36:00|4251|4249.5|4249|4248|4251|4249.5|4248.5|4248|4241
1622554570000|2021-06-01 13:36:10|4249.5|4248.5|4248.5|4248|4249.5|4249|4248.5|4248|841
1622554580000|2021-06-01 13:36:20|4248|4247.5|4247.5|4247|4248.5|4247.5|4247.5|4247|860
1622554590000|2021-06-01 13:36:30|4247|4246.5|4247|4246|4247|4246.5|4247|4246|646
1622554600000|2021-06-01 13:36:40|4247.5|4246.5|4247.5|4247|4247.5|4247|4247.5|4246|455
1622554610000|2021-06-01 13:36:50|4248|4247.5|4248.5|4248|4248.5|4248|4248|4247.5|1127
1622554620000|2021-06-01 13:37:00|4249|4248.5|4248.5|4247.5|4249|4248.5|4247.5|4247|1452
1622554630000|2021-06-01 13:37:10|4249|4248|4249|4248|4249|4248|4249|4248|0
1622554640000|2021-06-01 13:37:20|4248.5|4248.5|4249.5|4249|4249.5|4249|4248.5|4248.5|613
1622554650000|2021-06-01 13:37:30|4249|4248.5|4249.5|4249|4249.5|4249|4249|4248.5|0
1622554660000|2021-06-01 13:37:40|4249|4248.5|4250|4249.5|4250|4249.5|4249|4248.5|385
1622554680000|2021-06-01 13:38:00|4250.5|4250|4251|4250.5|4251|4250.5|4250|4249.5|2119
1622554690000|2021-06-01 13:38:10|4251.5|4251|4251|4250.5|4251.5|4251|4250.5|4250|2695
1622554700000|2021-06-01 13:38:20|4250.5|4250|4251|4250.5|4251|4250.5|4250|4249.5|2036
1622554710000|2021-06-01 13:38:30|4250.5|4250|4250|4249.5|4250.5|4250|4249.5|4249|2168
1622554720000|2021-06-01 13:38:40|4250.5|4250|4250.5|4250|4251.5|4251|4250.5|4250|963
1622554730000|2021-06-01 13:38:50|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|0
1622554740000|2021-06-01 13:39:00|4251.5|4251|4252|4251.5|4252.5|4251.5|4251.5|4251|1005
1622554750000|2021-06-01 13:39:10|4252.5|4252|4253.5|4252.5|4253.5|4253|4252.5|4252|2267
1622554760000|2021-06-01 13:39:20|4253||4253||4253||4253||205
1622554780000|2021-06-01 13:39:40|4252.5|4252|4252.5|4251.5|4253|4252.5|4252|4251.5|3075
1622554790000|2021-06-01 13:39:50|||||||||390
1622554800000|2021-06-01 13:40:00|4252||4252||4252.5||4252||2779
1622554810000|2021-06-01 13:40:10|4251.5|4251|4251|4250|4252|4251|4250.5|4250|2059
1622554820000|2021-06-01 13:40:20|4251.5|4250.5|4252|4251|4252|4251|4251.5|4250.5|881
1622554840000|2021-06-01 13:40:40|4251.5|4251.5|4252|4251|4252|4251.5|4251.5|4251|249
1622554860000|2021-06-01 13:41:00|4251.5|4250.5|4250.5|4249.5|4251.5|4250.5|4250.5|4249.5|1977
1622554870000|2021-06-01 13:41:10|4250|4250|4251|4250.5|4251|4250.5|4250|4249.5|175
1622554880000|2021-06-01 13:41:20|4251.5|4250|4251|4250.5|4251.5|4250.5|4250.5|4250|26
1622554890000|2021-06-01 13:41:30|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|829
1622554900000|2021-06-01 13:41:40|4251|4250.5|4249.5|4249|4251.5|4250.5|4249.5|4249|1946
1622554910000|2021-06-01 13:41:50|4249|4248.5|4247|4246.5|4249.5|4248.5|4246.5|4246|7998
1622554920000|2021-06-01 13:42:00|4247.5|4247|4246.5|4246|4248|4247.5|4246.5|4246|3523
1622554930000|2021-06-01 13:42:10|4246|4245.5|4246|4245|4246.5|4246|4245.5|4245|1615
1622554940000|2021-06-01 13:42:20|4246.5|4245.5|4245.5|4244.5|4246.5|4245.5|4245|4244.5|634
1622554950000|2021-06-01 13:42:30|4246|4245|4246.5|4246|4246.5|4246|4246|4245|399
1622554960000|2021-06-01 13:42:40|4246|4245.5|4247|4246.5|4247|4246.5|4245.5|4245|3672
1622554970000|2021-06-01 13:42:50|4246.5|4246|4246.5|4245.5|4247|4246|4246.5|4245.5|2866
1622554980000|2021-06-01 13:43:00|4246|4245|4246.5|4245.5|4246.5|4245.5|4246|4245|418
1622554990000|2021-06-01 13:43:10|4247|4246|4246.5|4245.5|4247|4246.5|4246.5|4245.5|388
1622555010000|2021-06-01 13:43:30|4246|4245|4246|4245|4246|4245|4245.5|4244.5|729
1622555020000|2021-06-01 13:43:40|4246.5|4245.5|4247|4246|4247|4246|4246.5|4245.5|1206
1622555030000|2021-06-01 13:43:50|4247.5|4246.5|4247.5|4247|4247.5|4247|4247|4246.5|171
1622555040000|2021-06-01 13:44:00|4248|4247.5|4248|4247|4249|4248|4248|4247|2087
1622555050000|2021-06-01 13:44:10||4247.5||4247||4247.5||4247|0
1622555060000|2021-06-01 13:44:20|4247.5|4246.5|4247|4246|4247.5|4246.5|4247|4246|954
1622555070000|2021-06-01 13:44:30|4247.5|4246.5|4247.5|4246.5|4248|4247|4247.5|4246.5|1084
1622555080000|2021-06-01 13:44:40|4248|4247|4247.5|4246.5|4248|4247|4247.5|4246.5|1338
1622555090000|2021-06-01 13:44:50|4247|4247|4246.5|4246|4247.5|4247|4246.5|4246|1067
1622555100000|2021-06-01 13:45:00|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|436
1622555110000|2021-06-01 13:45:10|||||||||100
1622555120000|2021-06-01 13:45:20|4246.5|4246|4246.5|4246|4246.5|4246.5|4246.5|4245.5|1993
1622555130000|2021-06-01 13:45:30|4246|4245.5|4246|4245|4246.5|4245.5|4246|4245|704
1622555140000|2021-06-01 13:45:40|4245.5|4245.5|4245.5|4245|4245.5|4245.5|4245.5|4244.5|646
1622555150000|2021-06-01 13:45:50|4245|4244.5|4244.5|4243|4245.5|4244.5|4243.5|4243|3079
1622555160000|2021-06-01 13:46:00|4244|4243.5|4244.5|4244|4244.5|4244|4244|4243|776
1622555170000|2021-06-01 13:46:10|4244|4243.5|4244|4243|4244.5|4243.5|4244|4243|454
1622555180000|2021-06-01 13:46:20|4244.5|4243.5|4245|4244|4245|4244|4244.5|4243.5|908
1622555190000|2021-06-01 13:46:30|4245.5|4244.5|4245.5|4245|4245.5|4245|4245.5|4244.5|185
1622555200000|2021-06-01 13:46:40||4244.5||4245||4245||4244.5|197
1622555210000|2021-06-01 13:46:50|4246|4245.5|4246.5|4246|4246.5|4246|4246|4245|816
1622555220000|2021-06-01 13:47:00|4247|4245.5|4246|4245|4247|4246|4245.5|4244.5|3741
1622555230000|2021-06-01 13:47:10|4245.5|4244.5|4245|4244.5|4245.5|4245|4245|4244.5|857
1622555240000|2021-06-01 13:47:20|4245.5|4245|4244.5|4244|4245.5|4245|4244.5|4244|1126
1622555250000|2021-06-01 13:47:30|4245|4243.5|4245|4244.5|4245|4244.5|4244|4243.5|3969
1622555260000|2021-06-01 13:47:40|4245.5|4244|4245|4244|4246|4245.5|4244.5|4244|1224
1622555270000|2021-06-01 13:47:50|||||||||60
1622555280000|2021-06-01 13:48:00|4244.5|4243.5|4245|4244.5|4245|4244.5|4244|4243.5|2157
1622555290000|2021-06-01 13:48:10|4245.5|4245|4245.5|4245|4246|4245|4245|4244.5|308
1622555300000|2021-06-01 13:48:20|4246||4246||4246||4245.5||106
1622555310000|2021-06-01 13:48:30|4245.5|4245.5|4246|4245.5|4246|4245.5|4245.5|4245.5|0
1622555320000|2021-06-01 13:48:40|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|449
1622555340000|2021-06-01 13:49:00|||||||||230
1622555360000|2021-06-01 13:49:20|4247|4246.5|4247.5|4246.5|4247.5|4247|4247|4246|783
1622555370000|2021-06-01 13:49:30||4247||4247||4247||4246.5|0
1622555380000|2021-06-01 13:49:40|4247|4246.5|4246.5|4246|4247.5|4247|4246.5|4246|3098
1622555390000|2021-06-01 13:49:50|4246|4245.5|4246.5|4245.5|4246.5|4246|4246|4245.5|2303
1622555400000|2021-06-01 13:50:00||4246||4246||4246||4246|0
1622555410000|2021-06-01 13:50:10|4246|4245.5|4246.5|4245.5|4246.5|4246|4246|4245.5|252
1622555420000|2021-06-01 13:50:20|4246|4245|4245.5|4244.5|4246.5|4245|4245|4244.5|2761
1622555430000|2021-06-01 13:50:30|4245|4244|4246|4245.5|4246|4245.5|4244.5|4244|1640
1622555440000|2021-06-01 13:50:40|4245.5|4245|4245|4244.5|4245.5|4245|4245|4244.5|695
1622555450000|2021-06-01 13:50:50|4245.5||4245||4245.5||4245||10
1622555480000|2021-06-01 13:51:20|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|814
1622555490000|2021-06-01 13:51:30|4246|4245.5|4246.5|4245.5|4246.5|4246|4246|4245.5|850
1622555520000|2021-06-01 13:52:00|4247|4246|4246|4245.5|4247|4246.5|4246|4245.5|4898
1622555530000|2021-06-01 13:52:10|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|1110
1622555540000|2021-06-01 13:52:20|4245|4244.5|4245|4244.5|4245|4244.5|4244.5|4244|1398
1622555550000|2021-06-01 13:52:30|4244.5|4244|4243.5|4243|4244.5|4244|4243.5|4243|661
1622555560000|2021-06-01 13:52:40|4243|4242.5|4244.5|4243.5|4244.5|4243.5|4242.5|4242|1026
1622555570000|2021-06-01 13:52:50|4244|4244|4245|4244.5|4245|4244.5|4244|4244|220
1622555580000|2021-06-01 13:53:00|4244.5|4244|4244|4243.5|4245|4244|4243|4242.5|3068
1622555590000|2021-06-01 13:53:10|4243.5|4243|4243.5|4242.5|4244|4243.5|4243|4242.5|958
1622555600000|2021-06-01 13:53:20|4243|4243|4243|4242.5|4243|4243|4243|4242.5|377
1622555610000|2021-06-01 13:53:30|4242.5|4242|4242|4241.5|4242.5|4242|4242|4241.5|1554
1622555620000|2021-06-01 13:53:40|4242.5|4242|4242.5|4241.5|4242.5|4242|4242|4241.5|1104
1622555630000|2021-06-01 13:53:50|4242|4241|4240.5|4240|4242|4241|4240.5|4239.5|1166
1622555640000|2021-06-01 13:54:00|4241|4239.5|4241.5|4240.5|4241.5|4240.5|4240|4239.5|440
1622555650000|2021-06-01 13:54:10|4241|4240|4242|4241|4242|4241.5|4240.5|4239.5|2128
1622555660000|2021-06-01 13:54:20|4241.5|4241.5|4242|4241|4242|4241.5|4241.5|4241|100
1622555670000|2021-06-01 13:54:30|4242.5|4241.5|4242|4241.5|4242.5|4242|4242|4241.5|839
1622555680000|2021-06-01 13:54:40|4242.5|4242|4242.5|4242|4243|4242.5|4242|4241.5|1452
1622555690000|2021-06-01 13:54:50|4243|4242.5|4244|4243|4244|4243.5|4243|4242.5|2284
1622555700000|2021-06-01 13:55:00|4244.5|4243.5|4245|4244.5|4245|4244.5|4244|4243|1494
1622555710000|2021-06-01 13:55:10|4244.5|4244|4245.5|4245|4245.5|4245|4244.5|4244|1206
1622555720000|2021-06-01 13:55:20|4246|4245.5|4246|4245|4246|4245.5|4244.5|4244|5611
1622555730000|2021-06-01 13:55:30|4245.5|4244.5|4245.5|4244.5|4245.5|4245|4245|4244.5|597
1622555740000|2021-06-01 13:55:40|4246|4245|4246|4245.5|4246|4245.5|4246|4245|162
1622555750000|2021-06-01 13:55:50|4246.5|4246|4246.5|4245.5|4246.5|4246|4246.5|4245.5|683
1622555760000|2021-06-01 13:56:00||4246||4245.5||4246||4245.5|532
1622555770000|2021-06-01 13:56:10|4246|4246|4246.5|4246|4246.5|4246|4246|4246|175
1622555780000|2021-06-01 13:56:20|||||||||300
1622555790000|2021-06-01 13:56:30|4246|4245.5|4245.5|4245|4246|4245.5|4245.5|4245|3321
1622555800000|2021-06-01 13:56:40|4245|4244.5|4245|4244.5|4245.5|4245|4244|4243.5|3784
1622555810000|2021-06-01 13:56:50|4245.5|4245|4246|4245.5|4246|4245.5|4245.5|4244.5|1884
1622555820000|2021-06-01 13:57:00|4246.5|4246|4247|4246.5|4247|4246.5|4246.5|4246|940
1622555830000|2021-06-01 13:57:10|4246.5|4246|4247|4246|4247|4246.5|4246.5|4246|179
1622555840000|2021-06-01 13:57:20|4246.5||4246.5||4247||4246.5||561
1622555850000|2021-06-01 13:57:30|4246|4245.5|4246|4245.5|4246.5|4246|4246|4245.5|2662
1622555860000|2021-06-01 13:57:40|4246.5|4246|4246|4245.5|4246.5|4246|4245.5|4245|2503
1622555870000|2021-06-01 13:57:50|4246.5|4246|4245.5|4245|4246.5|4246|4245.5|4245|1901
1622555880000|2021-06-01 13:58:00|4245|4244.5|4244.5|4244|4245|4244.5|4244.5|4244|599
1622555890000|2021-06-01 13:58:10|4245|4244.5|4245|4244|4245|4244.5|4244.5|4244|679
1622555900000|2021-06-01 13:58:20||4244.5||4244.5||4244.5||4244|1007
1622555910000|2021-06-01 13:58:30|4245.5|4245|4246|4245|4246|4245.5|4245.5|4245|1350
1622555920000|2021-06-01 13:58:40|4245.5|4245.5|4245|4244|4246|4245.5|4245|4244|2112
1622555930000|2021-06-01 13:58:50|4245.5|4244.5|4246|4245|4246|4245|4245.5|4244.5|633
1622555940000|2021-06-01 13:59:00||4245.5||4245.5||4245.5||4245.5|0
1622555950000|2021-06-01 13:59:10|4246.5|4246|4247.5|4246.5|4248|4247|4246.5|4246|2948
1622555960000|2021-06-01 13:59:20|4247|4247|4247|4246.5|4247|4247|4247|4246.5|1429
1622555970000|2021-06-01 13:59:30|4247.5|4247|4247.5|4246.5|4248|4247|4247|4246.5|5239
1622555980000|2021-06-01 13:59:40|4247|4246|4246|4245.5|4247.5|4247|4246|4245.5|8700
1622555990000|2021-06-01 13:59:50|4245.5|4245|4247.5|4246|4247.5|4247|4245.5|4245|6476
1622556000000|2021-06-01 14:00:00|4247|4245.5|4245|4244|4247|4245.5|4244.5|4243|7440
1622556010000|2021-06-01 14:00:10|4245.5|4244.5|4244.5|4243.5|4246|4245|4244.5|4243.5|2952
1622556020000|2021-06-01 14:00:20|4244|4243|4244|4243.5|4244|4243.5|4243|4242.5|1752
1622556030000|2021-06-01 14:00:30|4243.5|4243|4242.5|4241|4243.5|4243|4242|4240.5|1833
1622556040000|2021-06-01 14:00:40|4242|4240.5|4242|4241|4242|4241.5|4241|4240.5|1858
1622556050000|2021-06-01 14:00:50|4242.5|4241.5|4242|4241|4242.5|4241.5|4241.5|4241|1130
1622556060000|2021-06-01 14:01:00|4241.5|4241.5|4242.5|4241.5|4242.5|4241.5|4241.5|4241.5|1297
1622556070000|2021-06-01 14:01:10|4242|4241|4242.5|4241.5|4242.5|4241.5|4241.5|4241|1289
1622556080000|2021-06-01 14:01:20|4242|4241|4240.5|4239.5|4242.5|4241.5|4240.5|4239.5|2461
1622556090000|2021-06-01 14:01:30|4240||4240.5||4240.5||4240||569
1622556100000|2021-06-01 14:01:40|4240|4238.5|4238.5|4237.5|4240|4239|4238.5|4237.5|1215
1622556110000|2021-06-01 14:01:50|4238|4237|4239|4238|4239|4238|4237.5|4236|756
1622556120000|2021-06-01 14:02:00|4239.5|4238.5|4239.5|4238|4239.5|4239|4238.5|4237.5|1121
1622556130000|2021-06-01 14:02:10|4239|4238.5|4239|4238|4239.5|4238.5|4238.5|4238|743
1622556140000|2021-06-01 14:02:20|4238.5|4238.5|4240.5|4240|4241|4240|4238.5|4238|8217
1622556150000|2021-06-01 14:02:30|4241|4239.5|4242|4241|4242|4241|4240|4239.5|7946
1622556160000|2021-06-01 14:02:40|4241.5|4240.5|4241.5|4240.5|4242|4241|4241|4240.5|2971
1622556170000|2021-06-01 14:02:50|4242|4241|4241|4240.5|4242|4241|4241|4240.5|1730
1622556180000|2021-06-01 14:03:00|4241.5|4241|4241.5|4241|4242|4241|4241|4240.5|3464
1622556190000|2021-06-01 14:03:10|4241|4240.5|4241|4240|4241.5|4241|4240.5|4240|2475
1622556200000|2021-06-01 14:03:20|4240.5|4240.5|4241.5|4240.5|4242|4241|4240.5|4240.5|826
1622556210000|2021-06-01 14:03:30|4242|4241|4242|4241.5|4242|4241.5|4241|4240.5|4318
1622556220000|2021-06-01 14:03:40|4242.5|4241|4242|4241|4243|4242.5|4241.5|4241|1840
1622556230000|2021-06-01 14:03:50|4242.5|4241.5|4243|4242|4243|4242|4242.5|4241.5|193
1622556240000|2021-06-01 14:04:00|||||||||138
1622556250000|2021-06-01 14:04:10|4242.5|4242.5|4243|4242|4243|4242.5|4242.5|4242|377
1622556270000|2021-06-01 14:04:30|4242.5|4241.5|4244|4243|4244|4243.5|4242|4241.5|12692
1622556280000|2021-06-01 14:04:40|4243.5|4243.5|4243.5|4243|4244|4243.5|4243|4242.5|3061
1622556290000|2021-06-01 14:04:50|4243|4242.5|4243|4242|4243.5|4243|4242.5|4241.5|3915
1622556300000|2021-06-01 14:05:00|4242.5|4242.5|4242.5|4241.5|4243.5|4243|4242|4241.5|4678
1622556310000|2021-06-01 14:05:10|4242|4241|4242|4241.5|4242.5|4241.5|4241.5|4241|1787
1622556320000|2021-06-01 14:05:20|4242.5|4241|4243|4242|4243|4242|4242.5|4241|579
1622556330000|2021-06-01 14:05:30|4243.5|4242.5|4243.5|4242.5|4244|4243.5|4243.5|4242.5|544
1622556340000|2021-06-01 14:05:40|4244|4243|4243.5|4243|4244|4243|4243.5|4243|93
1622556350000|2021-06-01 14:05:50|4244|4243.5|4244|4243.5|4244|4243.5|4243.5|4243.5|672
1622556360000|2021-06-01 14:06:00|4244.5|4244|4244|4243.5|4244.5|4244|4244|4243.5|4311
1622556370000|2021-06-01 14:06:10|4243.5|4243|4244|4243|4244|4243.5|4243.5|4243|339
1622556380000|2021-06-01 14:06:20|4244.5|4243.5|4244.5|4243.5|4244.5|4244|4244.5|4243.5|119
1622556390000|2021-06-01 14:06:30|4244|4243|4242|4241|4244|4243|4241.5|4240.5|10259
1622556400000|2021-06-01 14:06:40|4242.5|4241.5|4243|4242.5|4243|4242.5|4242.5|4241.5|590
1622556410000|2021-06-01 14:06:50|4242.5|4242|4242|4241|4242.5|4242|4242|4241|994
1622556430000|2021-06-01 14:07:10|4241.5|4240.5|4241.5|4240.5|4242|4240.5|4241|4240.5|1504
1622556440000|2021-06-01 14:07:20|4242|4241|4242|4241|4242|4241|4241|4240.5|1658
1622556450000|2021-06-01 14:07:30|4241.5|4240.5|4242|4241|4242|4241|4241.5|4240.5|118
1622556460000|2021-06-01 14:07:40|4242.5|4241.5|4243|4242|4243|4242|4242.5|4241.5|96
1622556480000|2021-06-01 14:08:00|4243.5|4242.5|4242.5|4242|4243.5|4242.5|4242.5|4242|583
1622556500000|2021-06-01 14:08:20|||||||||579
1622556510000|2021-06-01 14:08:30|4243|4242.5|4242|4241.5|4243|4242.5|4242|4241.5|3814
1622556520000|2021-06-01 14:08:40|4241.5|4241|4242.5|4241.5|4242.5|4241.5|4241.5|4241|1958
1622556530000|2021-06-01 14:08:50||4242||4242||4242||4242|81
1622556540000|2021-06-01 14:09:00|4243|4242.5|4242.5|4242|4243|4242.5|4242|4241.5|2406
1622556550000|2021-06-01 14:09:10|4242|4241.5|4242.5|4241.5|4242.5|4241.5|4242|4241.5|52
1622556560000|2021-06-01 14:09:20|4242|4241|4243|4242|4243|4242.5|4241.5|4241|4382
1622556570000|2021-06-01 14:09:30|4242.5||4242.5||4242.5||4242.5||660
1622556580000|2021-06-01 14:09:40|4243||4243||4243||4243||0
1622556590000|2021-06-01 14:09:50|4242.5|4241.5|4242.5|4241.5|4243|4242|4242|4241.5|5358
1622556600000|2021-06-01 14:10:00|4242|4241|4241|4240.5|4242.5|4241|4241|4240.5|4053
1622556610000|2021-06-01 14:10:10|4241.5|4240|4240|4239|4241.5|4240|4239.5|4239|3332
1622556620000|2021-06-01 14:10:20|4239.5|4238.5|4240|4239.5|4240|4239.5|4238.5|4238|1115
1622556630000|2021-06-01 14:10:30|4239.5|4239|4239.5|4238.5|4240|4239|4239|4238.5|1563
1622556640000|2021-06-01 14:10:40|4239|4238|4239|4238|4239|4238.5|4238.5|4238|1855
1622556650000|2021-06-01 14:10:50|4238.5|4238.5|4239|4238.5|4239.5|4239|4238.5|4238.5|1962
1622556660000|2021-06-01 14:11:00|4238.5|4238|4239.5|4239|4239.5|4239|4238.5|4238|70
1622556670000|2021-06-01 14:11:10|4240|4239.5|4239.5|4239|4240|4239.5|4239.5|4239|496
1622556680000|2021-06-01 14:11:20|4240||4240||4240||4239.5||33
1622556690000|2021-06-01 14:11:30|4239.5|4239.5|4240.5|4239.5|4240.5|4240|4239.5|4239.5|1052
1622556700000|2021-06-01 14:11:40|4240|4240|4241.5|4240.5|4241.5|4240.5|4240|4240|44
1622556720000|2021-06-01 14:12:00|4241|4241|4242.5|4241.5|4242.5|4242|4241|4240.5|1854
1622556730000|2021-06-01 14:12:10|4242|4242|4242.5|4242|4242.5|4242|4242|4241.5|564
1622556740000|2021-06-01 14:12:20|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|82
1622556760000|2021-06-01 14:12:40|4243.5|4243|4245.5|4245|4245.5|4245|4243.5|4243|5500
1622556770000|2021-06-01 14:12:50|4245|4244.5|4245|4244|4245.5|4245|4244.5|4244|6297
1622556780000|2021-06-01 14:13:00|4244.5|4244.5|4245|4244|4245|4244.5|4244.5|4244|1066
1622556790000|2021-06-01 14:13:10|4245.5|4244.5|4245.5|4244.5|4245.5|4245|4245|4244.5|1410
1622556800000|2021-06-01 14:13:20|4245||4245||4245.5||4245||0
1622556810000|2021-06-01 14:13:30|4244.5|4244|4245|4244|4245|4244.5|4244.5|4244|2025
1622556820000|2021-06-01 14:13:40|4245.5|4244.5|4245.5|4244.5|4245.5|4244.5|4245.5|4244.5|11
1622556830000|2021-06-01 14:13:50|4246|4245|4246|4245.5|4246|4245.5|4246|4244.5|1273
1622556840000|2021-06-01 14:14:00|4246.5|4246|4247|4246|4247.5|4246.5|4246.5|4245.5|2246
1622556850000|2021-06-01 14:14:10|4246.5|4245.5|4247|4246|4247|4246.5|4246|4245.5|2845
1622556860000|2021-06-01 14:14:20|4246.5|4246.5|4246.5|4246|4246.5|4246.5|4246.5|4246|343
1622556870000|2021-06-01 14:14:30|4246|4245.5|4246.5|4245.5|4246.5|4245.5|4246|4245.5|733
1622556900000|2021-06-01 14:15:00|4246|4246|4246|4245|4246.5|4246|4245.5|4245|2594
1622556910000|2021-06-01 14:15:10|4245.5|4245.5|4246|4245.5|4246.5|4246|4245.5|4245|2622
1622556920000|2021-06-01 14:15:20|4245.5|4245|4246|4245|4246|4245.5|4245.5|4245|1651
1622556930000|2021-06-01 14:15:30||4245.5||4245.5||4245.5||4245|100
1622556940000|2021-06-01 14:15:40|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|733
1622556950000|2021-06-01 14:15:50|4247|4246.5|4247|4246|4247|4246.5|4246.5|4246|381
1622556960000|2021-06-01 14:16:00|4246.5|4246.5|4248|4247.5|4248.5|4248|4246.5|4246|3083
1622556970000|2021-06-01 14:16:10|4248.5|4248|4248.5|4247.5|4248.5|4248|4248|4247.5|567
1622556980000|2021-06-01 14:16:20|4249|4248|4249.5|4248.5|4249.5|4249|4248.5|4248|1654
1622556990000|2021-06-01 14:16:30|4250|4249|4251|4250|4251|4250|4250|4249|2631
1622557000000|2021-06-01 14:16:40|4250.5|4250.5|4251|4250.5|4251|4250.5|4250.5|4250.5|485
1622557010000|2021-06-01 14:16:50|4250.5|4250|4251|4250|4251|4250.5|4250.5|4250|2657
1622557020000|2021-06-01 14:17:00|4250.5|4249.5|4251|4250|4251|4250|4249.5|4249|3402
1622557030000|2021-06-01 14:17:10|4250.5|4250.5|4251.5|4251|4251.5|4251|4250.5|4250.5|495
1622557040000|2021-06-01 14:17:20|4251|4250.5|4250|4249|4251|4250.5|4250|4249|6438
1622557050000|2021-06-01 14:17:30|4250.5|4249.5|4250.5|4249.5|4250.5|4249.5|4250.5|4249.5|234
1622557060000|2021-06-01 14:17:40|4250|4250|4249|4248.5|4250.5|4250|4249|4248.5|5477
1622557070000|2021-06-01 14:17:50|4248.5|4248|4249|4248.5|4249|4248.5|4248.5|4248|3986
1622557080000|2021-06-01 14:18:00|4248.5|4248|4249|4248.5|4249|4248.5|4248.5|4248|150
1622557090000|2021-06-01 14:18:10|||||||||474
1622557100000|2021-06-01 14:18:20|4249.5|4249|4251|4249.5|4251|4249.5|4249.5|4249|818
1622557110000|2021-06-01 14:18:30|4250.5|4249|4250|4249|4251|4249.5|4249.5|4249|1830
1622557120000|2021-06-01 14:18:40|4249.5|4249.5|4249.5|4249|4250|4249.5|4249.5|4249|351
1622557130000|2021-06-01 14:18:50|4250|4249.5|4250|4249.5|4250|4249.5|4249.5|4249|141
1622557140000|2021-06-01 14:19:00|4250.5|4250|4251|4250|4251|4250.5|4250.5|4250|436
1622557150000|2021-06-01 14:19:10|4251.5|4250.5|4251|4250.5|4252|4251.5|4251|4250.5|1921
1622557160000|2021-06-01 14:19:20|4251.5|4251|4251.5|4250.5|4251.5|4251|4251|4250.5|1085
1622557170000|2021-06-01 14:19:30|4251|4250|4251|4250.5|4251.5|4251|4250.5|4250|3262
1622557180000|2021-06-01 14:19:40|4251.5||4251.5||4251.5||4251.5||50
1622557190000|2021-06-01 14:19:50|4251|4250|4248.5|4247.5|4251.5|4250|4248.5|4247.5|8811
1622557200000|2021-06-01 14:20:00|4248|4247|4249|4248|4249|4248.5|4248|4247|1163
1622557210000|2021-06-01 14:20:10|4249.5|4248.5|4249.5|4248.5|4249.5|4249|4249|4248.5|2973
1622557220000|2021-06-01 14:20:20|4249|4248|4247|4246.5|4249.5|4248.5|4247|4246.5|3991
1622557230000|2021-06-01 14:20:30|4247.5|4246|4248|4247|4248.5|4248|4247|4246|1510
1622557240000|2021-06-01 14:20:40|4247.5|4247.5|4246.5|4246|4247.5|4247.5|4246.5|4246|1854
1622557250000|2021-06-01 14:20:50|4247|4246.5|4247.5|4246.5|4247.5|4246.5|4246.5|4246|123
1622557260000|2021-06-01 14:21:00|4247|4246|4246.5|4246|4247.5|4246.5|4246.5|4245.5|7096
1622557270000|2021-06-01 14:21:10|4246|4245.5|4247|4246|4247|4246|4246|4245|573
1622557280000|2021-06-01 14:21:20|4247.5|4246.5|4248|4247.5|4248|4247.5|4247|4246.5|922
1622557290000|2021-06-01 14:21:30|4247.5|4247|4248|4247|4248|4247|4247.5|4247|111
1622557300000|2021-06-01 14:21:40|4248.5|4247.5|4248|4247.5|4248.5|4248|4248|4247|211
1622557310000|2021-06-01 14:21:50|4247.5|4247|4247.5|4246.5|4247.5|4247|4247|4246.5|3009
1622557320000|2021-06-01 14:22:00|4247|4247|4247|4246|4247.5|4247|4246.5|4246|768
1622557330000|2021-06-01 14:22:10|4246.5|4246.5|4247|4246|4247|4246.5|4246.5|4246|858
1622557340000|2021-06-01 14:22:20|4246.5||4247||4247||4246.5||374
1622557350000|2021-06-01 14:22:30|4246.5|4245.5|4246|4245.5|4247|4245.5|4245.5|4245|3786
1622557360000|2021-06-01 14:22:40|4246.5|4246|4246.5|4245.5|4247|4246|4246.5|4245.5|281
1622557380000|2021-06-01 14:23:00|4246||4246.5||4246.5||4246||10
1622557400000|2021-06-01 14:23:20|4246|4246|4246|4245.5|4246.5|4246|4246|4245.5|1
1622557410000|2021-06-01 14:23:30|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|381
1622557420000|2021-06-01 14:23:40|4246|4245.5|4245.5|4244.5|4246|4245.5|4245|4244.5|4420
1622557430000|2021-06-01 14:23:50|4245|4245|4246.5|4245.5|4246.5|4245.5|4245|4245|1645
1622557440000|2021-06-01 14:24:00|4247|4246|4245.5|4245|4247|4246|4245.5|4245|2437
1622557450000|2021-06-01 14:24:10|4246|4245.5|4247|4246|4247|4246.5|4246|4245.5|1470
1622557460000|2021-06-01 14:24:20|4246.5|4246.5|4246.5|4246|4247|4246.5|4246.5|4246|596
1622557470000|2021-06-01 14:24:30|4247|4246.5|4246.5|4246|4247|4246.5|4246.5|4246|1684
1622557480000|2021-06-01 14:24:40|4246|4245.5|4245|4244.5|4246.5|4245.5|4245|4244.5|4612
1622557490000|2021-06-01 14:24:50|4245.5||4245.5||4245.5||4245.5||119
1622557500000|2021-06-01 14:25:00|4246|4245|4246.5|4245.5|4246.5|4246|4246|4244.5|1060
1622557510000|2021-06-01 14:25:10|4247||4246.5||4247||4246.5||140
1622557520000|2021-06-01 14:25:20|||||||||90
1622557530000|2021-06-01 14:25:30|4246|4245|4247|4246.5|4247|4246.5|4245.5|4245|2025
1622557540000|2021-06-01 14:25:40|4247.5|4247|4248|4247.5|4248|4247.5|4247.5|4247|6
1622557550000|2021-06-01 14:25:50|4248.5|4248|4248|4247.5|4248.5|4248|4248|4247.5|1726
1622557560000|2021-06-01 14:26:00|4247.5|4247|4248.5|4247.5|4248.5|4247.5|4247.5|4247|1071
1622557570000|2021-06-01 14:26:10|4248|4247|4247|4246.5|4248.5|4247|4247|4246|3157
1622557580000|2021-06-01 14:26:20|4246.5|4246|4247|4246.5|4247.5|4246.5|4246.5|4246|1845
1622557590000|2021-06-01 14:26:30|4246.5|4246|4246.5|4246|4247|4246.5|4246.5|4246|361
1622557600000|2021-06-01 14:26:40|4247|4245.5|4246|4245.5|4247|4245.5|4246|4245.5|907
1622557610000|2021-06-01 14:26:50|4245.5|4245|4246|4245.5|4246|4245.5|4245.5|4245|1149
1622557620000|2021-06-01 14:27:00|||||||||246
1622557630000|2021-06-01 14:27:10|||||||||170
1622557640000|2021-06-01 14:27:20|4246.5|4246|4247|4246.5|4247|4246.5|4246.5|4246|1012
1622557650000|2021-06-01 14:27:30|4247.5|4247|4248|4247|4248|4247|4247|4247|313
1622557660000|2021-06-01 14:27:40|4247.5|4246.5|4247.5|4246.5|4248|4246.5|4247|4246.5|538
1622557670000|2021-06-01 14:27:50|4247||4247.5||4247.5||4247||0
1622557680000|2021-06-01 14:28:00|4248|4247|4248.5|4247.5|4248.5|4248|4247.5|4247|1664
1622557690000|2021-06-01 14:28:10|4248|4248|4248.5|4248|4248.5|4248|4248|4248|0
1622557700000|2021-06-01 14:28:20|4248|4247.5|4248|4247.5|4248.5|4248|4247.5|4247|6831
1622557710000|2021-06-01 14:28:30|4248.5|4248|4248|4247.5|4248.5|4248|4248|4247.5|681
1622557720000|2021-06-01 14:28:40|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|0
1622557730000|2021-06-01 14:28:50|4249||4248.5||4249||4248.5||0
1622557740000|2021-06-01 14:29:00|4249||4249||4249||4249||500
1622557750000|2021-06-01 14:29:10|4248.5||4249||4249||4248.5||619
1622557760000|2021-06-01 14:29:20|4248.5||4249||4249||4248.5||463
1622557770000|2021-06-01 14:29:30|4248.5|4248.5|4249.5|4249|4250|4249|4248.5|4248|4336
1622557780000|2021-06-01 14:29:40|4250|4249.5|4251|4250|4251|4250.5|4249.5|4249|2742
1622557790000|2021-06-01 14:29:50|4251.5|4250.5|4251.5|4251|4251.5|4251|4251|4250|1374
1622557800000|2021-06-01 14:30:00|4252|4250.5|4251.5|4251|4252|4251.5|4250.5|4250|6662
1622557810000|2021-06-01 14:30:10|4251|4250.5|4251|4250|4251|4250.5|4251|4250|288
1622557830000|2021-06-01 14:30:30|||||||||2
1622557840000|2021-06-01 14:30:40|4251.5|4249.5|4250.5|4250|4251.5|4250|4250|4249.5|1795
1622557850000|2021-06-01 14:30:50|4251|4250.5|4251|4250.5|4251|4250.5|4250.5|4250|103
1622557860000|2021-06-01 14:31:00|4250.5|4250|4250.5|4250|4251|4250|4250.5|4250|296
1622557870000|2021-06-01 14:31:10|4250|4249.5|4250.5|4249.5|4251|4250|4250|4249.5|1021
1622557890000|2021-06-01 14:31:30|4251|4250|4251|4250.5|4251|4250.5|4251|4250|589
1622557900000|2021-06-01 14:31:40|4250.5|4250|4250.5|4249.5|4250.5|4250|4250.5|4249.5|641
1622557910000|2021-06-01 14:31:50|4250||4250||4250.5||4250||34
1622557920000|2021-06-01 14:32:00|4250.5|4250|4250.5|4250|4250.5|4250|4249.5|4249|5422
1622557930000|2021-06-01 14:32:10|4250|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|604
1622557940000|2021-06-01 14:32:20|4250|4249.5|4250.5|4249.5|4250.5|4250|4250|4249|5871
1622557950000|2021-06-01 14:32:30|4250|4249|4249.5|4249|4250.5|4249|4249|4248.5|1869
1622557960000|2021-06-01 14:32:40|4249|4248.5|4249.5|4248.5|4249.5|4249|4249|4248.5|3746
1622557970000|2021-06-01 14:32:50|4250|4249|4249.5|4249|4250|4249.5|4249.5|4249|414
1622557980000|2021-06-01 14:33:00|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248.5|977
1622557990000|2021-06-01 14:33:10|4249.5|4249|4249.5|4248.5|4250|4249.5|4249|4248.5|3296
1622558000000|2021-06-01 14:33:20||4249||4249||4249||4248.5|0
1622558010000|2021-06-01 14:33:30|4250|4249.5|4250|4249|4250|4249.5|4250|4249|572
1622558020000|2021-06-01 14:33:40|4249.5|4248.5|4249.5|4248.5|4250|4248.5|4249|4248.5|2852
1622558030000|2021-06-01 14:33:50|4249|4249|4249|4248.5|4249.5|4249|4249|4248.5|2056
1622558040000|2021-06-01 14:34:00|4248.5|4248|4249.5|4249|4249.5|4249|4248.5|4248|2028
1622558050000|2021-06-01 14:34:10|4250|4249.5|4250|4249|4250|4249.5|4249.5|4249|1405
1622558060000|2021-06-01 14:34:20|4249.5|4249.5|4250|4249|4250|4249.5|4249.5|4249|1602
1622558080000|2021-06-01 14:34:40|4249.5|4248.5|4249.5|4249|4250|4249|4249|4248.5|2975
1622558090000|2021-06-01 14:34:50|4250|4249.5|4249.5|4249|4250|4249.5|4249.5|4249|1119
1622558100000|2021-06-01 14:35:00|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248.5|869
1622558110000|2021-06-01 14:35:10|4248.5|4248|4248|4247.5|4249|4248.5|4247.5|4247|3102
1622558120000|2021-06-01 14:35:20|4247.5|4247|4248.5|4247.5|4248.5|4247.5|4247.5|4247|1269
1622558130000|2021-06-01 14:35:30|4248||4248||4248.5||4248||704
1622558140000|2021-06-01 14:35:40|4247.5|4247|4248|4247.5|4248|4247.5|4247.5|4247|605
1622558150000|2021-06-01 14:35:50|4247.5|4247|4247|4246.5|4248|4247.5|4247|4246.5|2661
1622558160000|2021-06-01 14:36:00|4246.5|4246|4248|4247.5|4248.5|4247.5|4246.5|4245.5|3401
1622558170000|2021-06-01 14:36:10|4247.5|4247|4247|4246|4247.5|4247|4246.5|4246|978
1622558180000|2021-06-01 14:36:20|4246.5|4246.5|4247|4246|4247|4246.5|4246.5|4246|375
1622558190000|2021-06-01 14:36:30||4246.5||4246.5||4246.5||4246.5|102
1622558200000|2021-06-01 14:36:40|||||||||40
1622558210000|2021-06-01 14:36:50|4246.5|4246|4246.5|4246|4247|4246.5|4246.5|4246|1876
1622558220000|2021-06-01 14:37:00|4246|4245.5|4245.5|4245|4246|4245.5|4245.5|4245|2334
1622558230000|2021-06-01 14:37:10|4245|4244.5|4244.5|4243.5|4245|4244.5|4244.5|4243.5|199
1622558240000|2021-06-01 14:37:20|4244||4244.5||4244.5||4244||6
1622558250000|2021-06-01 14:37:30|4244|4244|4244|4243.5|4244.5|4244|4244|4243.5|0
1622558260000|2021-06-01 14:37:40|4243.5|4243|4243|4242.5|4243.5|4243|4243|4242.5|588
1622558270000|2021-06-01 14:37:50|||||||||135
1622558280000|2021-06-01 14:38:00|4243.5|4243|4244|4243|4244|4243.5|4243.5|4242.5|649
1622558290000|2021-06-01 14:38:10|4243.5|4243.5|4244|4243.5|4244|4243.5|4243.5|4243.5|153
1622558300000|2021-06-01 14:38:20|4244.5|4244|4245|4244|4245.5|4244.5|4244.5|4244|2569
1622558310000|2021-06-01 14:38:30|4245.5|4244.5|4244.5|4244|4245.5|4244.5|4244.5|4244|2653
1622558320000|2021-06-01 14:38:40|||||||||206
1622558330000|2021-06-01 14:38:50|4245|4244.5|4245|4244|4245|4244.5|4245|4244|216
1622558340000|2021-06-01 14:39:00|4244.5||4244.5||4245||4244.5||1099
1622558350000|2021-06-01 14:39:10|4245|4244.5|4246|4245|4246|4245|4245|4244|1414
1622558360000|2021-06-01 14:39:20|4245.5|4244.5|4244|4243|4245.5|4245|4243|4242.5|4848
1622558370000|2021-06-01 14:39:30||4243.5||4243||4243.5||4243|0
1622558380000|2021-06-01 14:39:40|4244.5|4243.5|4244.5|4243.5|4244.5|4244|4244|4243.5|571
1622558390000|2021-06-01 14:39:50|4244||4244||4244||4244||798
1622558400000|2021-06-01 14:40:00|4244.5|4244|4244.5|4243.5|4244.5|4244|4244|4243.5|591
1622558410000|2021-06-01 14:40:10|4244|4244|4246|4245|4246|4245|4244|4244|1836
1622558430000|2021-06-01 14:40:30|4245.5|4245.5|4246|4245|4246|4245.5|4245.5|4245|152
1622558440000|2021-06-01 14:40:40|4245.5||4246||4246||4245.5||0
1622558450000|2021-06-01 14:40:50|4245.5|4244.5|4245|4244|4245.5|4244.5|4245|4244|3918
1622558460000|2021-06-01 14:41:00|4244.5|4244.5|4245|4244|4245.5|4244.5|4244.5|4244|1150
1622558470000|2021-06-01 14:41:10|4244.5|4244.5|4245|4244.5|4245|4244.5|4244.5|4244.5|0
1622558480000|2021-06-01 14:41:20|4244.5|4244|4245|4244.5|4245|4244.5|4244.5|4244|331
1622558490000|2021-06-01 14:41:30|4244.5|4244|4244.5|4244|4245|4244.5|4244.5|4244|427
1622558500000|2021-06-01 14:41:40|4244|4243.5|4244.5|4243.5|4244.5|4244|4244|4243.5|1473
1622558510000|2021-06-01 14:41:50|4245|4244|4245|4244|4245|4244.5|4244.5|4244|489
1622558520000|2021-06-01 14:42:00|4244.5|4244.5|4244.5|4244|4245|4244.5|4244.5|4244|610
1622558530000|2021-06-01 14:42:10|4245||4244.5||4245||4244.5||0
1622558540000|2021-06-01 14:42:20|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|518
1622558550000|2021-06-01 14:42:30|4243.5|4243|4243.5|4243|4243.5|4243|4243.5|4243|1452
1622558570000|2021-06-01 14:42:50|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243|423
1622558580000|2021-06-01 14:43:00|4243.5|4243|4243.5|4243|4243.5|4243|4243.5|4243|435
1622558600000|2021-06-01 14:43:20|4244|4243.5|4244.5|4243.5|4244.5|4244|4244|4243.5|2113
1622558610000|2021-06-01 14:43:30|4244|4243|4244|4243.5|4244.5|4243.5|4243|4242.5|3898
1622558620000|2021-06-01 14:43:40|4243.5|4243|4244|4243.5|4244|4243.5|4243.5|4243|432
1622558640000|2021-06-01 14:44:00|||||||||36
1622558660000|2021-06-01 14:44:20|4243.5|4243|4244|4243|4244|4243.5|4243.5|4243|925
1622558670000|2021-06-01 14:44:30|4243.5|4243.5|4244|4243.5|4244|4243.5|4243.5|4243|840
1622558680000|2021-06-01 14:44:40|4243.5|4243|4244|4243|4244|4243|4243.5|4243|0
1622558690000|2021-06-01 14:44:50|4243.5|4242.5|4243.5|4243|4243.5|4243|4243|4242.5|2901
1622558700000|2021-06-01 14:45:00|4243|4242.5|4243.5|4243|4243.5|4243|4243|4242.5|1048
1622558710000|2021-06-01 14:45:10||4242.5||4242.5||4242.5||4242.5|144
1622558740000|2021-06-01 14:45:40|||||||||100
1622558750000|2021-06-01 14:45:50|4243||4243||4243||4243||1314
1622558760000|2021-06-01 14:46:00|4242.5|4242|4241.5|4241|4243|4242.5|4241.5|4241|2184
1622558770000|2021-06-01 14:46:10|||||||||67
1622558780000|2021-06-01 14:46:20|4242|4241.5|4244|4243.5|4244|4243.5|4242|4241.5|6007
1622558790000|2021-06-01 14:46:30|4243.5|4243|4243.5|4243|4243.5|4243.5|4243.5|4243|653
1622558800000|2021-06-01 14:46:40|4243|4242.5|4243.5|4242.5|4243.5|4243|4243|4242.5|789
1622558830000|2021-06-01 14:47:10|||||||||58
1622558840000|2021-06-01 14:47:20|4244|4243|4244|4243.5|4244|4243.5|4244|4242.5|575
1622558850000|2021-06-01 14:47:30|4244.5|4244|4244.5|4243.5|4244.5|4244|4244|4243.5|1110
1622558870000|2021-06-01 14:47:50|4245|4244|4245.5|4245|4245.5|4245|4245|4244|2205
1622558880000|2021-06-01 14:48:00|4245|4244.5|4245.5|4245|4245.5|4245|4245|4244.5|3356
1622558900000|2021-06-01 14:48:20|4245|4244.5|4245|4244.5|4245|4244.5|4244.5|4244|3486
1622558910000|2021-06-01 14:48:30|4244.5|4244|4245|4244|4245|4244.5|4244.5|4244|655
1622558920000|2021-06-01 14:48:40|4244.5|4244.5|4244.5|4244|4244.5|4244.5|4244.5|4244|784
1622558930000|2021-06-01 14:48:50|4244|4243.5|4244|4243.5|4244.5|4244|4243|4242.5|5992
1622558940000|2021-06-01 14:49:00|4244.5|4243|4244|4243.5|4245|4244|4244|4243|682
1622558950000|2021-06-01 14:49:10|4244.5|4244|4244.5|4244|4244.5|4244|4244|4243.5|201
1622558960000|2021-06-01 14:49:20|4244|4243.5|4243.5|4243|4244.5|4243.5|4243.5|4243|3598
1622558970000|2021-06-01 14:49:30|4243|4242.5|4243|4242|4243.5|4243|4243|4242|1825
1622558980000|2021-06-01 14:49:40|4243.5|4242.5|4243.5|4243|4243.5|4243|4243.5|4242.5|742
1622558990000|2021-06-01 14:49:50|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|1040
1622559000000|2021-06-01 14:50:00|4243.5|4243|4244|4243|4244|4243|4243.5|4243|1216
1622559010000|2021-06-01 14:50:10|4244.5|4243.5|4244.5|4244|4244.5|4244|4244.5|4243|438
1622559020000|2021-06-01 14:50:20|4244|4243.5|4244.5|4244|4245|4244|4244|4243.5|218
1622559030000|2021-06-01 14:50:30|4245||4244.5||4245||4244.5||314
1622559040000|2021-06-01 14:50:40|4244|4243.5|4244.5|4244|4245|4244.5|4244|4243.5|2886
1622559050000|2021-06-01 14:50:50|4245||4245||4245||4245||0
1622559060000|2021-06-01 14:51:00|4244.5|4243.5|4243.5|4243|4245|4243.5|4243.5|4243|5508
1622559070000|2021-06-01 14:51:10|4244|4243.5|4243|4242.5|4244|4243.5|4243|4242.5|2418
1622559080000|2021-06-01 14:51:20|4243.5|4243|4243.5|4243|4244|4243.5|4243.5|4242.5|544
1622559090000|2021-06-01 14:51:30|4244|4243.5|4243.5|4243|4244|4243.5|4243.5|4243|297
1622559100000|2021-06-01 14:51:40|||||||||64
1622559110000|2021-06-01 14:51:50|4244|4243.5|4244|4243.5|4244|4243.5|4243.5|4243|297
1622559120000|2021-06-01 14:52:00|4243.5|4243|4243.5|4243|4244|4243.5|4243.5|4243|652
1622559130000|2021-06-01 14:52:10|4244||4244||4244||4243.5||0
1622559140000|2021-06-01 14:52:20|4243.5||4244||4244||4243.5||303
1622559150000|2021-06-01 14:52:30|4243.5||4243.5||4244||4243.5||0
1622559160000|2021-06-01 14:52:40|||||||||102
1622559170000|2021-06-01 14:52:50|||||||||207
1622559180000|2021-06-01 14:53:00|4244|4243.5|4244.5|4243.5|4244.5|4244|4243.5|4243|2218
1622559190000|2021-06-01 14:53:10|4244|4243|4243.5|4243|4244|4243.5|4243.5|4243|1600
1622559200000|2021-06-01 14:53:20|4244||4243.5||4244||4243.5||215
1622559210000|2021-06-01 14:53:30|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|229
1622559220000|2021-06-01 14:53:40|4244.5|4244|4244.5|4244|4245|4244|4244.5|4244|1227
1622559230000|2021-06-01 14:53:50|||||||||892
1622559240000|2021-06-01 14:54:00|4245|4244.5|4244.5|4244|4245|4244.5|4244.5|4244|59
1622559250000|2021-06-01 14:54:10|||||||||264
1622559260000|2021-06-01 14:54:20|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244|555
1622559270000|2021-06-01 14:54:30|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|176
1622559290000|2021-06-01 14:54:50|4246|4245.5|4246.5|4246|4246.5|4246|4246|4245.5|1504
1622559300000|2021-06-01 14:55:00|4247|4246.5|4246.5|4246|4247|4246.5|4246.5|4246|1595
1622559310000|2021-06-01 14:55:10|||||||||304
1622559320000|2021-06-01 14:55:20|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|229
1622559330000|2021-06-01 14:55:30|4246.5|4246|4246.5|4246|4246.5|4246|4246|4245.5|3237
1622559340000|2021-06-01 14:55:40|4246|4245.5|4246.5|4245.5|4246.5|4246|4246|4245.5|1141
1622559350000|2021-06-01 14:55:50|4246||4246||4246||4246||1171
1622559370000|2021-06-01 14:56:10|4246.5|4246|4246|4245.5|4246.5|4246|4246|4245.5|1033
1622559380000|2021-06-01 14:56:20|4246.5|4246|4246|4245.5|4246.5|4246|4246|4245.5|2140
1622559390000|2021-06-01 14:56:30|4246.5|4246|4246.5|4246|4246.5|4246|4246|4245.5|491
1622559400000|2021-06-01 14:56:40|4246|4245.5|4246.5|4245.5|4246.5|4246|4246|4245.5|1471
1622559410000|2021-06-01 14:56:50|4247|4246|4247|4246.5|4247|4246.5|4246.5|4246|947
1622559440000|2021-06-01 14:57:20|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|472
1622559450000|2021-06-01 14:57:30|4248|4247.5|4248.5|4248|4248.5|4248|4248|4247.5|1514
1622559460000|2021-06-01 14:57:40|||||||||1210
1622559470000|2021-06-01 14:57:50|||||||||12
1622559480000|2021-06-01 14:58:00|4249|4248.5|4249|4248|4249|4248.5|4248.5|4248|2457
1622559490000|2021-06-01 14:58:10|4248.5||4248.5||4248.5||4248.5||719
1622559500000|2021-06-01 14:58:20|||||||||39
1622559510000|2021-06-01 14:58:30|4249|4247.5|4249|4248.5|4249|4248.5|4249|4247.5|3127
1622559520000|2021-06-01 14:58:40|||||||||392
1622559560000|2021-06-01 14:59:20|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|857
1622559590000|2021-06-01 14:59:50|4250|4249.5|4248.5|4248|4250|4249.5|4248.5|4248|4673
1622559600000|2021-06-01 15:00:00|4248|4247.5|4248.5|4247.5|4248.5|4248|4248|4247.5|965
1622559610000|2021-06-01 15:00:10||4248||4248||4248||4248|0
1622559620000|2021-06-01 15:00:20|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|37
1622559640000|2021-06-01 15:00:40|||||||||50
1622559650000|2021-06-01 15:00:50|4247.5|4247|4247.5|4247|4248|4247.5|4247.5|4247|977
1622559660000|2021-06-01 15:01:00|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|3043
1622559670000|2021-06-01 15:01:10|4247.5|4247|4248|4247|4248|4247.5|4247.5|4247|2577
1622559680000|2021-06-01 15:01:20|4247.5|4247.5|4247.5|4246.5|4247.5|4247.5|4247|4246.5|1242
1622559700000|2021-06-01 15:01:40|4247|4247|4247|4246.5|4247.5|4247|4247|4246.5|386
1622559710000|2021-06-01 15:01:50|||||||||350
1622559720000|2021-06-01 15:02:00|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|2795
1622559730000|2021-06-01 15:02:10|4246|4245.5|4245.5|4245|4246|4245.5|4245.5|4245|1754
1622559740000|2021-06-01 15:02:20|4245|4244.5|4245.5|4245|4245.5|4245|4245|4244.5|814
1622559760000|2021-06-01 15:02:40|4245|4244.5|4245|4244.5|4245.5|4245|4245|4244.5|1292
1622559770000|2021-06-01 15:02:50|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|983
1622559780000|2021-06-01 15:03:00|4244|4243.5|4244.5|4244|4244.5|4244|4244|4243.5|2168
1622559790000|2021-06-01 15:03:10|4244|4243.5|4245|4244.5|4245|4244.5|4244|4243.5|833
1622559800000|2021-06-01 15:03:20|4245.5|4244|4245|4244.5|4245.5|4245|4245|4244|114
1622559810000|2021-06-01 15:03:30|||||||||108
1622559840000|2021-06-01 15:04:00|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|2120
1622559860000|2021-06-01 15:04:20|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|621
1622559870000|2021-06-01 15:04:30|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|1733
1622559880000|2021-06-01 15:04:40|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|1602
1622559890000|2021-06-01 15:04:50|4245.5|4245|4245|4244.5|4245.5|4245|4245|4244.5|469
1622559900000|2021-06-01 15:05:00|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|1
1622559910000|2021-06-01 15:05:10|4245|4244.5|4245|4244.5|4245.5|4245|4245|4244.5|521
1622559940000|2021-06-01 15:05:40|||||||||140
1622559950000|2021-06-01 15:05:50|4245.5|4245|4246|4245|4246|4245.5|4245.5|4245|3731
1622559960000|2021-06-01 15:06:00|4246.5|4245.5|4247|4246|4247|4246.5|4246.5|4245.5|1392
1622559970000|2021-06-01 15:06:10|4246.5|4245.5|4246.5|4246|4246.5|4246|4246|4245.5|2496
1622559980000|2021-06-01 15:06:20|4247|4246.5|4247|4246|4247|4246.5|4246.5|4246|1203
1622559990000|2021-06-01 15:06:30|4246.5|4245.5|4246|4245.5|4246.5|4246|4246|4245.5|1292
1622560000000|2021-06-01 15:06:40|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|157
1622560010000|2021-06-01 15:06:50|4246|4245.5|4246.5|4245.5|4246.5|4245.5|4246|4245.5|1070
1622560020000|2021-06-01 15:07:00|4246|4246|4245.5|4245|4246.5|4246|4245.5|4245|5702
1622560030000|2021-06-01 15:07:10|4245|4244.5|4244.5|4244|4245|4244.5|4244.5|4244|731
1622560040000|2021-06-01 15:07:20|4244|4243.5|4244.5|4243.5|4244.5|4244|4244|4243.5|1352
1622560050000|2021-06-01 15:07:30|4244|4244|4244|4243|4244|4244|4243.5|4243|320
1622560060000|2021-06-01 15:07:40|4243.5||4243.5||4243.5||4243.5||0
1622560070000|2021-06-01 15:07:50|||||||||50
1622560080000|2021-06-01 15:08:00|4244|4243.5|4244|4243.5|4244.5|4244|4244|4243.5|1298
1622560090000|2021-06-01 15:08:10|4243.5|4243|4244|4243.5|4244|4243.5|4243.5|4243|928
1622560110000|2021-06-01 15:08:30|||||||||180
1622560120000|2021-06-01 15:08:40|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|658
1622560130000|2021-06-01 15:08:50|4245|4244.5|4245.5|4245|4245.5|4245|4245|4244.5|1706
1622560140000|2021-06-01 15:09:00|||||||||407
1622560150000|2021-06-01 15:09:10|4246|4245.5|4246|4245|4246|4245.5|4246|4245|419
1622560160000|2021-06-01 15:09:20||4245.5||4245.5||4245.5||4245.5|0
1622560170000|2021-06-01 15:09:30|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|1414
1622560190000|2021-06-01 15:09:50|4247|4246.5|4246|4245.5|4247|4246.5|4246|4245.5|4021
1622560200000|2021-06-01 15:10:00|4246.5|4246|4246.5|4246|4246.5|4246|4246|4245.5|219
1622560210000|2021-06-01 15:10:10|4247|4246.5|4246.5|4246|4247|4246.5|4246.5|4246|238
1622560230000|2021-06-01 15:10:30|4247|4246.5|4247|4246.5|4247|4246.5|4246.5|4246|66
1622560250000|2021-06-01 15:10:50|4247.5|4247|4247|4246.5|4247.5|4247|4247|4246.5|1326
1622560260000|2021-06-01 15:11:00|4247.5|4247|4247.5|4247|4247.5|4247|4247|4246.5|1562
1622560270000|2021-06-01 15:11:10|4248|4247.5|4247.5|4247|4248|4247.5|4247.5|4247|1225
1622560280000|2021-06-01 15:11:20|||||||||174
1622560290000|2021-06-01 15:11:30|||||||||791
1622560300000|2021-06-01 15:11:40|4248|4247.5|4248.5|4248|4248.5|4248|4248|4247.5|1797
1622560310000|2021-06-01 15:11:50|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248.5|887
1622560320000|2021-06-01 15:12:00|4249.5|4249|4250|4249|4250|4249|4249|4249|2664
1622560330000|2021-06-01 15:12:10|4249.5|4249.5|4249.5|4249|4249.5|4249.5|4249|4248.5|4517
1622560350000|2021-06-01 15:12:30|4250|4249.5|4250|4249.5|4250|4249.5|4249.5|4249|1392
1622560360000|2021-06-01 15:12:40|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|16
1622560370000|2021-06-01 15:12:50|4251|4250.5|4252|4251.5|4252|4251.5|4251|4250.5|819
1622560380000|2021-06-01 15:13:00|4252.5|4252|4251.5|4251|4252.5|4252|4251.5|4251|2110
1622560390000|2021-06-01 15:13:10|||||||||870
1622560400000|2021-06-01 15:13:20|4252|4251.5|4251.5|4251|4252|4251.5|4251.5|4251|894
1622560410000|2021-06-01 15:13:30|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251|225
1622560420000|2021-06-01 15:13:40|||||||||128
1622560440000|2021-06-01 15:14:00|4252.5|4252|4251|4250|4252.5|4252|4250.5|4250|5138
1622560470000|2021-06-01 15:14:30|4250.5|4249.5|4251|4250.5|4251|4250.5|4250|4249.5|2499
1622560480000|2021-06-01 15:14:40|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|926
1622560490000|2021-06-01 15:14:50|4250|4249.5|4250|4249.5|4250.5|4250|4250|4249.5|1828
1622560500000|2021-06-01 15:15:00|4249.5|4249|4250|4249.5|4250|4249.5|4249.5|4249|2329
1622560510000|2021-06-01 15:15:10||4249||4249.5||4249.5||4249|59
1622560520000|2021-06-01 15:15:20|4250.5|4250|4251.5|4250.5|4251.5|4250.5|4250.5|4250|1440
1622560530000|2021-06-01 15:15:30|4251|4250|4251|4250.5|4251|4250.5|4250|4249.5|4642
1622560540000|2021-06-01 15:15:40|4250.5|4250|4250.5|4250|4251|4250|4250.5|4250|313
1622560550000|2021-06-01 15:15:50|4250|4249.5|4250.5|4249.5|4250.5|4249.5|4250|4249.5|744
1622560560000|2021-06-01 15:16:00|4251|4250|4250.5|4250|4251.5|4251|4250.5|4250|2573
1622560570000|2021-06-01 15:16:10|4250|4249.5|4250|4249.5|4250.5|4250|4250|4249.5|2048
1622560580000|2021-06-01 15:16:20|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4249.5|2819
1622560590000|2021-06-01 15:16:30|4250|4249.5|4250.5|4249.5|4250.5|4250|4250|4249.5|2202
1622560600000|2021-06-01 15:16:40|||||||||5
1622560610000|2021-06-01 15:16:50|4250|4249|4250|4249.5|4250.5|4249.5|4249.5|4249|3850
1622560620000|2021-06-01 15:17:00|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|233
1622560630000|2021-06-01 15:17:10|||||||||159
1622560660000|2021-06-01 15:17:40|4250|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|1670
1622560680000|2021-06-01 15:18:00|4250|4249.5|4250|4249.5|4250|4249.5|4249.5|4249|3197
1622560690000|2021-06-01 15:18:10|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|1824
1622560700000|2021-06-01 15:18:20|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|669
1622560710000|2021-06-01 15:18:30|4250.5|4250|4250.5|4249.5|4251|4250|4250|4249.5|6021
1622560720000|2021-06-01 15:18:40|4250|4249|4249.5|4249|4250|4249|4249.5|4249|1139
1622560760000|2021-06-01 15:19:20|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248.5|1340
1622560770000|2021-06-01 15:19:30|4248.5|4248|4248|4247.5|4248.5|4248|4248|4247.5|1839
1622560780000|2021-06-01 15:19:40|4247.5|4247|4247.5|4247|4247.5|4247|4247|4246.5|1433
1622560790000|2021-06-01 15:19:50|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|766
1622560800000|2021-06-01 15:20:00|4248.5|4248|4249.5|4249|4249.5|4249|4248.5|4248|6129
1622560810000|2021-06-01 15:20:10|4250|4249.5|4249.5|4249|4250|4249.5|4249.5|4249|700
1622560820000|2021-06-01 15:20:20|4250|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|1004
1622560840000|2021-06-01 15:20:40|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|446
1622560850000|2021-06-01 15:20:50|4250.5|4250|4251.5|4250.5|4251.5|4251|4250.5|4250|7079
1622560870000|2021-06-01 15:21:10||4251||4251||4251||4251|102
1622560880000|2021-06-01 15:21:20|4252|4251.5|4251.5|4251|4252|4251.5|4251.5|4251|659
1622560890000|2021-06-01 15:21:30|4251|4250.5|4250|4249.5|4251.5|4250.5|4250|4249.5|3752
1622560900000|2021-06-01 15:21:40|4249.5|4249|4249.5|4249|4250|4249|4249.5|4249|306
1622560910000|2021-06-01 15:21:50|4249|4248.5|4249.5|4249|4249.5|4249|4249|4248.5|506
1622560920000|2021-06-01 15:22:00|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248.5|457
1622560930000|2021-06-01 15:22:10|||||||||221
1622560940000|2021-06-01 15:22:20|4248.5|4248|4248.5|4248|4249|4248.5|4248.5|4248|1904
1622560950000|2021-06-01 15:22:30|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|845
1622560960000|2021-06-01 15:22:40|4247.5|4247|4248|4247|4248|4247|4247.5|4247|637
1622560970000|2021-06-01 15:22:50|4247.5||4247.5||4247.5||4247.5||0
1622560980000|2021-06-01 15:23:00|4248|4247.5|4249|4248.5|4249|4248.5|4248|4247.5|1794
1622560990000|2021-06-01 15:23:10|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|823
1622561000000|2021-06-01 15:23:20|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248.5|1992
1622561010000|2021-06-01 15:23:30|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|680
1622561020000|2021-06-01 15:23:40|4250|4249.5|4249|4248.5|4250|4249.5|4249|4248.5|3951
1622561030000|2021-06-01 15:23:50|4249.5|4249|4249.5|4248.5|4249.5|4249|4249|4248.5|868
1622561040000|2021-06-01 15:24:00|4249|4249|4249|4248.5|4249|4249|4249|4248.5|480
1622561070000|2021-06-01 15:24:30|4248.5|4248|4249.5|4249|4249.5|4249|4248.5|4248|1983
1622561100000|2021-06-01 15:25:00|4249|4248.5|4248.5|4248|4249.5|4249|4248.5|4248|3118
1622561110000|2021-06-01 15:25:10|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|1318
1622561120000|2021-06-01 15:25:20|4248.5||4248.5||4248.5||4248||343
1622561130000|2021-06-01 15:25:30|4248||4248||4248||4248||0
1622561140000|2021-06-01 15:25:40|4248.5|4248|4248.5|4248|4248.5|4248|4248|4247.5|1470
1622561150000|2021-06-01 15:25:50|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|694
1622561160000|2021-06-01 15:26:00|4248.5|4248|4249|4248.5|4249|4248.5|4248|4247.5|1917
1622561170000|2021-06-01 15:26:10|||||||||84
1622561180000|2021-06-01 15:26:20|||||||||1163
1622561190000|2021-06-01 15:26:30|4248.5|4248|4248|4247.5|4248.5|4248|4248|4247.5|2806
1622561200000|2021-06-01 15:26:40|4248.5||4248||4248.5||4248||1
1622561220000|2021-06-01 15:27:00|4248.5|4248|4249|4248.5|4249|4248.5|4248.5|4248|2069
1622561230000|2021-06-01 15:27:10|||||||||250
1622561240000|2021-06-01 15:27:20|||||||||6239
1622561250000|2021-06-01 15:27:30|4248.5|4248|4248.5|4248|4248.5|4248|4248|4247.5|6467
1622561270000|2021-06-01 15:27:50|4248|4247.5|4248|4247.5|4248|4247.5|4247|4246.5|5866
1622561280000|2021-06-01 15:28:00|||||||||24
1622561290000|2021-06-01 15:28:10|||||||||59
1622561300000|2021-06-01 15:28:20|4247.5|4247|4247.5|4247|4248|4247|4247.5|4247|2270
1622561310000|2021-06-01 15:28:30|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|79
1622561320000|2021-06-01 15:28:40|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|1069
1622561330000|2021-06-01 15:28:50|4247|4246.5|4247.5|4246.5|4247.5|4247|4247|4246.5|980
1622561340000|2021-06-01 15:29:00|4248|4247|4247.5|4246.5|4248|4247.5|4247.5|4246.5|1836
1622561350000|2021-06-01 15:29:10|4247||4247||4247.5||4247||0
1622561360000|2021-06-01 15:29:20|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|732
1622561370000|2021-06-01 15:29:30|4248|4247.5|4247.5|4247|4248|4247.5|4247.5|4247|1763
1622561380000|2021-06-01 15:29:40|4248|4246.5|4247|4246.5|4248|4246.5|4247|4246.5|1379
1622561390000|2021-06-01 15:29:50|4246.5|4246|4247|4246.5|4247|4246.5|4246|4245.5|966
1622617200000|2021-06-02 07:00:00|4245|4240.5|4247.5|4243.5|4247.5|4243.5|4245|4240.5|1107
1622617210000|2021-06-02 07:00:10|4247|4243|4242.5|4240|4247|4243|4241|4239|3813
1622617220000|2021-06-02 07:00:20|4243|4240.5|4250.5|4248.5|4250.5|4248.5|4242.5|4240|5648
1622617230000|2021-06-02 07:00:30|4252.5|4249|4252.5|4249.5|4253.5|4250.5|4251.5|4248.5|393
1622617240000|2021-06-02 07:00:40|4252|4249|4253.5|4252.5|4254.5|4253|4250.5|4248.5|6158
1622617250000|2021-06-02 07:00:50|4253|4252|4254|4253|4254|4253|4252.5|4250|748
1622617260000|2021-06-02 07:01:00|4255.5|4253.5|4250|4249|4257|4254.5|4249.5|4248|4361
1622617270000|2021-06-02 07:01:10|4249.5|4248.5|4250|4248.5|4251.5|4250|4249|4248|1898
1622617280000|2021-06-02 07:01:20|4249.5|4249|4250.5|4249|4250.5|4249|4249.5|4249|0
1622617290000|2021-06-02 07:01:30|4251|4249.5|4254.5|4252|4254.5|4252|4251|4249.5|60
1622617300000|2021-06-02 07:01:40|4255|4252.5|4253.5|4252.5|4256.5|4255|4253.5|4252.5|1013
1622617310000|2021-06-02 07:01:50|4254|4252|4258.5|4256.5|4259.5|4256.5|4254|4252|2584
1622617320000|2021-06-02 07:02:00|4259|4257|4261|4259.5|4264.5|4261.5|4259|4257|3487
1622617330000|2021-06-02 07:02:10|4260.5|4259|4262|4260.5|4263|4261.5|4260|4258.5|3559
1622617340000|2021-06-02 07:02:20|4262.5|4261.5|4262|4259.5|4263|4261.5|4261|4258.5|2727
1622617350000|2021-06-02 07:02:30|4262.5|4260|4262.5|4260.5|4264|4262.5|4262.5|4260|1191
1622617360000|2021-06-02 07:02:40|4262|4260|4260|4258.5|4262|4260|4260|4257.5|2913
1622617370000|2021-06-02 07:02:50|4259.5|4258|4259.5|4258|4259.5|4258.5|4259|4257.5|970
1622617380000|2021-06-02 07:03:00|4259|4258.5|4259|4257|4260|4259|4258|4256|2469
1622617390000|2021-06-02 07:03:10|4260|4257.5|4259|4256.5|4260|4258|4259|4256.5|1580
1622617400000|2021-06-02 07:03:20|4258.5|4257|4258|4257|4258.5|4257|4258|4256.5|437
1622617410000|2021-06-02 07:03:30|4259|4257.5|4260|4258.5|4260|4258.5|4259|4257.5|375
1622617420000|2021-06-02 07:03:40|4260.5|4259|4259|4257.5|4263|4261.5|4259|4257.5|1834
1622617430000|2021-06-02 07:03:50|4260|4258|4263|4261.5|4263|4261.5|4260|4258|1117
1622617440000|2021-06-02 07:04:00|4263.5|4262|4264.5|4263.5|4265|4264.5|4263.5|4262|1506
1622617450000|2021-06-02 07:04:10|4265|4264|4266|4265|4266|4265|4264.5|4263.5|2011
1622617460000|2021-06-02 07:04:20|4266.5|4265.5|4267|4265|4267|4266|4266.5|4265|5166
1622617470000|2021-06-02 07:04:30|4266.5|4265.5|4270|4269|4270|4269.5|4266.5|4265|2434
1622617480000|2021-06-02 07:04:40|4269.5|4269.5|4267.5|4267|4270|4269.5|4267.5|4267|2220
1622617490000|2021-06-02 07:04:50|4267|4266.5|4265.5|4263.5|4267|4266.5|4265.5|4263.5|682
1622617500000|2021-06-02 07:05:00|4266.5|4264|4266.5|4265|4267.5|4266|4266.5|4264|88
1622617510000|2021-06-02 07:05:10|4266|4264.5|4264|4262.5|4266|4264.5|4264|4262.5|944
1622617520000|2021-06-02 07:05:20|4263.5|4262|4263.5|4262|4263.5|4262|4262.5|4260.5|595
1622617530000|2021-06-02 07:05:30|4264.5|4262.5|4265|4264|4265|4264|4264|4262.5|3218
1622617540000|2021-06-02 07:05:40|4264.5|4263.5|4272.5|4270|4272.5|4270|4264.5|4263|12235
1622617550000|2021-06-02 07:05:50|4272|4270.5|4268.5|4267|4272.5|4271|4268.5|4267|3094
1622617560000|2021-06-02 07:06:00|4269|4267.5|4273.5|4272|4274|4272.5|4268.5|4267.5|13501
1622617570000|2021-06-02 07:06:10|4274|4272.5|4274|4273|4274.5|4274|4272.5|4272|4092
1622617580000|2021-06-02 07:06:20|||||||||159
1622617590000|2021-06-02 07:06:30|4273.5|4272.5|4275|4274|4277|4275|4272|4271|14796
1622617600000|2021-06-02 07:06:40|4275.5|4274.5|4271.5|4270.5|4276.5|4274.5|4271.5|4270.5|9601
1622617610000|2021-06-02 07:06:50|4271|4270|4272.5|4270.5|4273|4271|4271|4270|1647
1622617620000|2021-06-02 07:07:00|4272|4271|4273|4272|4273|4272|4271.5|4271|175
1622617630000|2021-06-02 07:07:10|4274|4272.5|4274|4273|4275|4273.5|4273.5|4272.5|419
1622617640000|2021-06-02 07:07:20|4274.5||4274.5||4274.5||4274.5||266
1622617650000|2021-06-02 07:07:30|4275|4273.5|4277.5|4276|4277.5|4276|4274.5|4273.5|1610
1622617660000|2021-06-02 07:07:40|4278|4276.5|4278|4277|4278.5|4277|4278|4276.5|747
1622617670000|2021-06-02 07:07:50|4278.5|4276.5|4276|4274.5|4278.5|4276.5|4276|4274.5|4267
1622617680000|2021-06-02 07:08:00|4276.5|4275|4277|4276|4277|4276|4276.5|4275|341
1622617690000|2021-06-02 07:08:10|4277.5||4277.5||4277.5||4277.5||0
1622617700000|2021-06-02 07:08:20||4277||4276||4277||4276|50
1622617710000|2021-06-02 07:08:30|4278|4276.5|4279|4277.5|4279|4277.5|4278|4276.5|465
1622617720000|2021-06-02 07:08:40|4278.5|4278|4278.5|4278|4279.5|4278|4278.5|4278|0
1622617730000|2021-06-02 07:08:50|4278|4277.5|4277.5|4276.5|4279|4278.5|4277|4275.5|5081
1622617740000|2021-06-02 07:09:00|4278|4277|4276.5|4275|4278|4277|4275.5|4275|3669
1622617750000|2021-06-02 07:09:10|4277|4275.5|4274|4272.5|4277|4275.5|4273|4272|10851
1622617760000|2021-06-02 07:09:20|4274.5|4273|4276|4274.5|4276|4274.5|4274.5|4273|701
1622617770000|2021-06-02 07:09:30|4275.5|4274|4274.5|4273|4276|4274|4274.5|4273|1197
1622617780000|2021-06-02 07:09:40|4274|4272.5|4273|4271.5|4274|4273.5|4272.5|4271.5|3583
1622617800000|2021-06-02 07:10:00|4273.5|4272|4272|4270.5|4274.5|4272.5|4271.5|4270.5|2341
1622617810000|2021-06-02 07:10:10|4271.5|4271|4272|4271|4272|4271|4271|4270.5|438
1622617830000|2021-06-02 07:10:30|4271.5|4270.5|4270.5|4269|4271.5|4271|4270.5|4269|1173
1622617840000|2021-06-02 07:10:40||4269.5||4269.5||4269.5||4269|0
1622617850000|2021-06-02 07:10:50|4271|4270|4272|4271|4272|4271|4270.5|4270|558
1622617860000|2021-06-02 07:11:00|4272.5|4271.5|4273.5|4272|4273.5|4273|4272.5|4271.5|543
1622617870000|2021-06-02 07:11:10|4273|4271.5|4272.5|4271.5|4273|4272|4272|4271.5|3317
1622617880000|2021-06-02 07:11:20||4272||4272||4272||4271.5|0
1622617890000|2021-06-02 07:11:30|4273|4272.5|4272.5|4271.5|4274.5|4274|4272.5|4271.5|4486
1622617900000|2021-06-02 07:11:40|4272||4272||4272||4272||0
1622617910000|2021-06-02 07:11:50|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|92
1622617920000|2021-06-02 07:12:00|4273|4271.5|4273.5|4272.5|4274.5|4273|4272.5|4271.5|1518
1622617960000|2021-06-02 07:12:40|4274|4273|4275.5|4275|4275.5|4275|4273.5|4273|1094
1622617970000|2021-06-02 07:12:50|4275|4274|4275|4274|4275|4274.5|4274.5|4274|1118
1622617980000|2021-06-02 07:13:00|4275.5|4274.5|4276|4275|4276|4275.5|4275|4274|3003
1622617990000|2021-06-02 07:13:10|4275.5|4274.5|4275.5|4274.5|4275.5|4275|4275.5|4274.5|1870
1622618000000|2021-06-02 07:13:20|4275|4273.5|4275|4274.5|4275.5|4274.5|4273.5|4272|10220
1622618010000|2021-06-02 07:13:30|4275.5|4275|4275|4274|4275.5|4275|4274.5|4274|1845
1622618020000|2021-06-02 07:13:40|4274.5|4273.5|4275|4274|4275|4274|4274|4273.5|1714
1622618030000|2021-06-02 07:13:50|4274.5|4273.5|4274.5|4273.5|4274.5|4274|4274|4273.5|237
1622618040000|2021-06-02 07:14:00|4274|4273|4274.5|4273|4274.5|4273.5|4274|4272.5|1954
1622618050000|2021-06-02 07:14:10|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|3398
1622618060000|2021-06-02 07:14:20|4273.5|4273|4274|4273|4274|4273.5|4273.5|4273|443
1622618070000|2021-06-02 07:14:30|4274.5|4273.5|4275.5|4275|4275.5|4275|4274.5|4273|1739
1622618080000|2021-06-02 07:14:40|4276|4275.5|4275.5|4274.5|4276.5|4276|4275.5|4274.5|2775
1622618100000|2021-06-02 07:15:00|4275|4273.5|4274.5|4273.5|4275.5|4274.5|4274|4273.5|2165
1622618110000|2021-06-02 07:15:10|4274||4274||4274||4274||0
1622618120000|2021-06-02 07:15:20|4274.5|4273|4273.5|4272.5|4274.5|4273|4273|4272|1966
1622618140000|2021-06-02 07:15:40|4274|4273|4274|4273.5|4275|4274|4274|4273|2398
1622618150000|2021-06-02 07:15:50|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|558
1622618160000|2021-06-02 07:16:00|4275|4274.5|4276|4274.5|4276.5|4275.5|4275|4274|2623
1622618170000|2021-06-02 07:16:10|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274.5|0
1622618180000|2021-06-02 07:16:20|4274.5|4274|4274.5|4274|4275|4274|4273.5|4273|2423
1622618190000|2021-06-02 07:16:30|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274|815
1622618200000|2021-06-02 07:16:40|4275|4274|4275|4274|4275.5|4275|4274.5|4273.5|1516
1622618210000|2021-06-02 07:16:50|4274.5|4273.5|4275|4274|4275|4274|4274.5|4273.5|129
1622618220000|2021-06-02 07:17:00|4274.5|4273.5|4274.5|4273.5|4275|4273.5|4274.5|4273.5|162
1622618230000|2021-06-02 07:17:10|4274|4273|4273.5|4273|4274.5|4273|4273.5|4272.5|967
1622618240000|2021-06-02 07:17:20|4273|4272.5|4273|4272|4273|4272.5|4272.5|4272|179
1622618250000|2021-06-02 07:17:30|||||||||400
1622618260000|2021-06-02 07:17:40|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|75
1622618280000|2021-06-02 07:18:00|4274|4273|4274|4273.5|4274|4273.5|4273.5|4273|659
1622618290000|2021-06-02 07:18:10|4274.5|4274|4275.5|4274|4275.5|4274|4274.5|4274|831
1622618300000|2021-06-02 07:18:20|4275|4274.5|4275|4274|4275|4274.5|4274.5|4274|339
1622618320000|2021-06-02 07:18:40|4274.5|4273.5|4274.5|4273.5|4274.5|4274|4274|4273.5|2940
1622618330000|2021-06-02 07:18:50|4274|4274|4275|4273.5|4275|4274.5|4274|4273|3345
1622618340000|2021-06-02 07:19:00|4274.5||4275||4275||4274.5||0
1622618350000|2021-06-02 07:19:10|4274.5||4274.5||4274.5||4274.5||0
1622618360000|2021-06-02 07:19:20|4274|4274|4275|4274|4275|4274.5|4274|4274|979
1622618370000|2021-06-02 07:19:30|4275.5|4274.5|4277|4276|4277|4276|4275.5|4274.5|1169
1622618380000|2021-06-02 07:19:40|4277.5|4276.5|4276|4275|4277.5|4276.5|4276|4275|3604
1622618390000|2021-06-02 07:19:50|4275.5|4274.5|4275|4274.5|4276|4274.5|4275|4274.5|447
1622618400000|2021-06-02 07:20:00|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|695
1622618410000|2021-06-02 07:20:10|4274.5|4274|4273.5|4273|4275|4274.5|4273.5|4273|1409
1622618420000|2021-06-02 07:20:20|4273|4272.5|4273|4272.5|4273.5|4273|4272.5|4271.5|693
1622618430000|2021-06-02 07:20:30|4272.5|4272|4273|4272|4273|4272|4272.5|4271.5|2813
1622618440000|2021-06-02 07:20:40|4273.5|4272.5|4273|4272.5|4273.5|4273|4273|4272.5|201
1622618450000|2021-06-02 07:20:50|4273.5|4273|4275|4274|4275|4274|4273.5|4273|1144
1622618460000|2021-06-02 07:21:00|4275.5|4274.5|4275|4274|4276.5|4275.5|4274.5|4274|1183
1622618470000|2021-06-02 07:21:10|4275.5|4274.5|4274.5|4273.5|4275.5|4275|4274|4273.5|2637
1622618480000|2021-06-02 07:21:20|4275|4274|4275.5|4274|4275.5|4274.5|4275|4273.5|206
1622618490000|2021-06-02 07:21:30|4275|4273.5|4274.5|4273.5|4275.5|4274|4274|4273.5|1280
1622618500000|2021-06-02 07:21:40||4274||4274||4274||4274|0
1622618510000|2021-06-02 07:21:50|4275|4274.5|4275.5|4274.5|4275.5|4275|4275|4274.5|1206
1622618520000|2021-06-02 07:22:00|4275|4275|4275|4274.5|4275|4275|4275|4274.5|0
1622618530000|2021-06-02 07:22:10|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4274.5|530
1622618540000|2021-06-02 07:22:20|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275|352
1622618550000|2021-06-02 07:22:30|4275.5|4275|4275|4274|4276|4275.5|4274.5|4274|4718
1622618560000|2021-06-02 07:22:40|||||||||118
1622618570000|2021-06-02 07:22:50|4275.5|4274.5|4275.5|4275|4275.5|4275|4275.5|4274.5|110
1622618580000|2021-06-02 07:23:00|4275|4274.5|4273.5|4272.5|4275|4274.5|4273.5|4272.5|5397
1622618590000|2021-06-02 07:23:10|4273||4273||4273.5||4273||560
1622618610000|2021-06-02 07:23:30|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4271.5|1062
1622618630000|2021-06-02 07:23:50|4273|4271.5|4272|4271|4273|4271.5|4272|4271|561
1622618640000|2021-06-02 07:24:00|4272.5|4271.5|4272|4271.5|4273|4272|4272|4271.5|200
1622618650000|2021-06-02 07:24:10|4271.5|4271|4272|4271|4272|4271|4271.5|4271|133
1622618660000|2021-06-02 07:24:20|4272.5|4271.5|4273.5|4272.5|4273.5|4272.5|4272.5|4271.5|1044
1622618670000|2021-06-02 07:24:30|4274|4273|4274|4273|4274|4273|4273.5|4273|0
1622618680000|2021-06-02 07:24:40|4273.5|4273.5|4274|4273.5|4274|4273.5|4273.5|4273.5|235
1622618690000|2021-06-02 07:24:50|4273.5|4273|4273.5|4273|4274.5|4274|4273.5|4273|2271
1622618700000|2021-06-02 07:25:00|4274|4273.5|4274|4273.5|4274|4273.5|4273.5|4273.5|1188
1622618710000|2021-06-02 07:25:10|4274.5|4274|4276.5|4276|4277.5|4277|4274.5|4274|6946
1622618720000|2021-06-02 07:25:20|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275|1308
1622618730000|2021-06-02 07:25:30|4277|4276.5|4278|4277|4278|4277|4277|4276.5|181
1622618740000|2021-06-02 07:25:40|4278.5||4278.5||4278.5||4278.5||0
1622618750000|2021-06-02 07:25:50|4278|4277.5|4278|4277|4278.5|4277.5|4277.5|4277|2611
1622618760000|2021-06-02 07:26:00|4277.5|4276.5|4276.5|4276|4277.5|4276.5|4276.5|4276|1081
1622618770000|2021-06-02 07:26:10|4276|4275.5|4275.5|4274.5|4276|4275.5|4275|4274.5|1784
1622618780000|2021-06-02 07:26:20|4275||4275.5||4275.5||4275||50
1622618790000|2021-06-02 07:26:30|4275|4274|4274.5|4274|4275.5|4274|4274.5|4274|83
1622618800000|2021-06-02 07:26:40|4274|4273.5|4275|4274.5|4275|4274.5|4274|4273.5|441
1622618810000|2021-06-02 07:26:50|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274.5|67
1622618820000|2021-06-02 07:27:00|4276|4275|4277|4276|4277.5|4276.5|4275.5|4275|1082
1622618830000|2021-06-02 07:27:10|4276.5|4275.5|4276.5|4275.5|4276.5|4276|4276|4275.5|532
1622618840000|2021-06-02 07:27:20||4276||4276||4276||4276|116
1622618850000|2021-06-02 07:27:30|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|119
1622618860000|2021-06-02 07:27:40|4275.5|4275|4275.5|4274.5|4276|4275|4275|4274.5|1086
1622618870000|2021-06-02 07:27:50|4275|4274|4274.5|4274|4275|4274|4274.5|4274|464
1622618880000|2021-06-02 07:28:00|4274|4273.5|4272|4271|4274|4273.5|4272|4270.5|1386
1622618890000|2021-06-02 07:28:10|4272.5|4271.5|4272|4271|4272.5|4272|4272|4271|206
1622618900000|2021-06-02 07:28:20|4271.5|4270.5|4270|4269|4271.5|4271|4270|4269|762
1622618910000|2021-06-02 07:28:30|4269.5|4268.5|4268.5|4268|4269.5|4268.5|4268.5|4267.5|630
1622618920000|2021-06-02 07:28:40|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|203
1622618930000|2021-06-02 07:28:50||4266.5||4267||4267||4266.5|140
1622618940000|2021-06-02 07:29:00|4267|4266.5|4266|4265.5|4267|4266.5|4266|4265.5|961
1622618950000|2021-06-02 07:29:10|4266.5|4265|4265|4264|4266.5|4265|4265|4264|157
1622618960000|2021-06-02 07:29:20|4265.5|4264.5|4266|4265|4266|4265.5|4265.5|4264.5|225
1622618980000|2021-06-02 07:29:40||4265.5||4265.5||4265.5||4265.5|84
1622618990000|2021-06-02 07:29:50|4266.5|4266|4267|4266|4267|4266.5|4266.5|4266|2843
1622619000000|2021-06-02 07:30:00|4266.5|4265.5|4267.5|4266.5|4267.5|4266.5|4266|4265.5|997
1622619010000|2021-06-02 07:30:10|4268|4267|4267|4266|4268|4267|4266.5|4266|443
1622619020000|2021-06-02 07:30:20|4266.5|4266.5|4267|4266.5|4267|4266.5|4266.5|4265.5|1431
1622619030000|2021-06-02 07:30:30|4267.5|4267|4268|4266.5|4268|4267|4267.5|4266.5|170
1622619040000|2021-06-02 07:30:40|4267.5|4267|4268|4267|4268|4267|4267.5|4267|0
1622619050000|2021-06-02 07:30:50|4267.5|4266.5|4268|4266.5|4268|4267.5|4267|4266.5|3364
1622619060000|2021-06-02 07:31:00|4267.5|4267|4267.5|4266|4268|4267|4267|4266|3068
1622619070000|2021-06-02 07:31:10|4268|4266.5|4266|4265.5|4268|4267|4266|4265|1219
1622619080000|2021-06-02 07:31:20|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4264.5|288
1622619090000|2021-06-02 07:31:30|4267|4266|4267|4265.5|4267|4266|4267|4265.5|104
1622619100000|2021-06-02 07:31:40|4266.5|4265|4266|4265|4266.5|4265|4266|4265|24
1622619110000|2021-06-02 07:31:50|4267|4265.5|4268.5|4267.5|4268.5|4268|4267|4265.5|130
1622619120000|2021-06-02 07:32:00|4269.5|4268|4269.5|4268|4269.5|4268.5|4268.5|4267.5|158
1622619140000|2021-06-02 07:32:20|4270|4268.5|4270.5|4269|4271.5|4270|4270|4268.5|424
1622619150000|2021-06-02 07:32:30|4270||4270.5||4270.5||4270||0
1622619160000|2021-06-02 07:32:40|4270||4270.5||4270.5||4270||232
1622619180000|2021-06-02 07:33:00|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269|174
1622619200000|2021-06-02 07:33:20|4270.5||4270||4270.5||4270||198
1622619240000|2021-06-02 07:34:00|4270.5|4270|4272|4271|4272.5|4271|4270.5|4270|619
1622619260000|2021-06-02 07:34:20|4271.5|4271.5|4272.5|4271.5|4273|4271.5|4271.5|4271.5|1166
1622619280000|2021-06-02 07:34:40|4273|4272|4274|4272.5|4274|4272.5|4273|4272|1425
1622619290000|2021-06-02 07:34:50|4273.5||4274||4274||4273.5||0
1622619300000|2021-06-02 07:35:00|4273.5||4273.5||4274||4273.5||327
1622619310000|2021-06-02 07:35:10|4273|4272|4273|4272|4273.5|4272.5|4272|4271|5273
1622619320000|2021-06-02 07:35:20|4272.5|4271.5|4273|4271.5|4273|4271.5|4272.5|4271.5|0
1622619340000|2021-06-02 07:35:40|||||||||90
1622619350000|2021-06-02 07:35:50|4273.5|4272|4272.5|4272|4275|4273.5|4272.5|4272|2690
1622619360000|2021-06-02 07:36:00|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272.5|0
1622619370000|2021-06-02 07:36:10|4274.5|4273|4274.5|4273.5|4274.5|4273.5|4274|4273|889
1622619390000|2021-06-02 07:36:30|4274|4274|4274|4273.5|4274|4274|4274|4273.5|647
1622619400000|2021-06-02 07:36:40|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272|403
1622619410000|2021-06-02 07:36:50|4272.5|4272|4272.5|4272|4273|4272|4272.5|4271.5|20
1622619420000|2021-06-02 07:37:00|4273|4272.5|4274|4272.5|4274|4272.5|4273|4272.5|166
1622619430000|2021-06-02 07:37:10|4274.5||4274.5||4274.5||4274||0
1622619450000|2021-06-02 07:37:30|4275|4273|4275.5|4274.5|4275.5|4274.5|4275|4273|51
1622619460000|2021-06-02 07:37:40|4275||4275||4275.5||4275||15
1622619470000|2021-06-02 07:37:50|4275.5|4274|4275.5|4274.5|4275.5|4274.5|4274.5|4274|892
1622619480000|2021-06-02 07:38:00|4275|4275|4275.5|4274.5|4275.5|4275|4274.5|4274|1442
1622619490000|2021-06-02 07:38:10|4275|4274|4275|4274|4275|4274|4275|4274|9
1622619510000|2021-06-02 07:38:30|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|0
1622619520000|2021-06-02 07:38:40|4275||4275.5||4275.5||4275||273
1622619530000|2021-06-02 07:38:50|||||||||14
1622619550000|2021-06-02 07:39:10|4276|4275|4276.5|4275.5|4276.5|4275.5|4275|4274.5|4096
1622619560000|2021-06-02 07:39:20|4277|4276|4277|4276|4277.5|4276.5|4277|4276|100
1622619570000|2021-06-02 07:39:30|4276.5|4275.5|4276.5|4275.5|4276.5|4276|4275.5|4275|1091
1622619580000|2021-06-02 07:39:40|4276|4276|4276.5|4275.5|4276.5|4276|4276|4275.5|119
1622619590000|2021-06-02 07:39:50|4277|4276|4277.5|4277|4277.5|4277|4277|4276|168
1622619600000|2021-06-02 07:40:00|4278|4277.5|4278|4277|4278|4277.5|4277|4276.5|1500
1622619620000|2021-06-02 07:40:20|4277.5|4276.5|4276.5|4275.5|4277.5|4276.5|4276|4275.5|1981
1622619630000|2021-06-02 07:40:30|4277|4276|4277.5|4276.5|4278|4276.5|4277|4276|87
1622619640000|2021-06-02 07:40:40|4278|4277|4277.5|4277|4278|4277|4277.5|4277|0
1622619650000|2021-06-02 07:40:50|4277|4276.5|4277|4276|4277|4276.5|4276.5|4276|835
1622619660000|2021-06-02 07:41:00|4276.5|4275.5|4276.5|4275.5|4277|4275.5|4276|4275.5|501
1622619680000|2021-06-02 07:41:20|||||||||46
1622619690000|2021-06-02 07:41:30|4276|4275|4275.5|4275|4276|4275|4275.5|4275|641
1622619700000|2021-06-02 07:41:40|4276|4275.5|4277.5|4276.5|4277.5|4276.5|4275.5|4274.5|8929
1622619710000|2021-06-02 07:41:50|4278|4277|4277.5|4276.5|4278|4277.5|4277|4276.5|2121
1622619720000|2021-06-02 07:42:00|4277|4276|4277|4276|4277|4276|4277|4276|1164
1622619730000|2021-06-02 07:42:10|4277.5|4276.5|4277|4276|4278|4277|4277|4276|1073
1622619750000|2021-06-02 07:42:30||4276.5||4276.5||4276.5||4276|0
1622619770000|2021-06-02 07:42:50||4276||4276.5||4276.5||4276|0
1622619780000|2021-06-02 07:43:00|4277.5|4276|4278|4277|4278|4277.5|4277.5|4276|2036
1622619790000|2021-06-02 07:43:10|4277.5|4277.5|4278.5|4277.5|4278.5|4277.5|4277.5|4277|338
1622619800000|2021-06-02 07:43:20|4278||4278.5||4278.5||4278||500
1622619810000|2021-06-02 07:43:30|4278|4277|4278|4277|4278|4277|4277.5|4277|1269
1622619820000|2021-06-02 07:43:40|4278.5|4277.5|4277.5|4276.5|4278.5|4277.5|4277|4276.5|3844
1622619830000|2021-06-02 07:43:50|4278|4277|4278.5|4277.5|4278.5|4277.5|4278|4277|303
1622619840000|2021-06-02 07:44:00|4278|4278|4279.5|4278.5|4279.5|4278.5|4278|4277.5|799
1622619850000|2021-06-02 07:44:10|4279||4279.5||4279.5||4279||0
1622619860000|2021-06-02 07:44:20|4279|4279|4279.5|4278.5|4279.5|4279|4279|4278.5|1084
1622619870000|2021-06-02 07:44:30|4279|4278|4278.5|4278|4279.5|4278|4278.5|4278|953
1622619890000|2021-06-02 07:44:50|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|140
1622619900000|2021-06-02 07:45:00|4279|4279|4280|4279.5|4280|4279.5|4279|4278.5|1874
1622619910000|2021-06-02 07:45:10|4279.5|4278.5|4280|4279.5|4280|4279.5|4279.5|4278.5|24
1622619920000|2021-06-02 07:45:20||4279||4279.5||4279.5||4279|0
1622619940000|2021-06-02 07:45:40|4279.5|4279|4279.5|4278.5|4280|4279.5|4279|4278.5|876
1622619950000|2021-06-02 07:45:50|4279||4279||4279||4279||0
1622619960000|2021-06-02 07:46:00|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4277.5|2327
1622619970000|2021-06-02 07:46:10|4279.5|4279|4279.5|4278.5|4280|4279.5|4279|4278.5|3499
1622619990000|2021-06-02 07:46:30|4280|4279|4280.5|4280|4280.5|4280|4280|4279|567
1622620000000|2021-06-02 07:46:40|4281|4280.5|4281|4280.5|4281.5|4280.5|4281|4280|365
1622620010000|2021-06-02 07:46:50|||||||||94
1622620020000|2021-06-02 07:47:00|4280.5|4279.5|4280.5|4280|4280.5|4280|4280.5|4279.5|2062
1622620030000|2021-06-02 07:47:10|4281||4281||4281||4281||114
1622620040000|2021-06-02 07:47:20|4280.5||4281||4281||4280.5||246
1622620050000|2021-06-02 07:47:30|4280.5||4280.5||4280.5||4280.5||0
1622620060000|2021-06-02 07:47:40|4280|4279.5|4280.5|4280|4280.5|4280|4279.5|4279|1551
1622620070000|2021-06-02 07:47:50|||||||||86
1622620090000|2021-06-02 07:48:10|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|1947
1622620110000|2021-06-02 07:48:30|||||||||30
1622620120000|2021-06-02 07:48:40|4280|4279.5|4280|4279|4280|4279.5|4279.5|4279|969
1622620130000|2021-06-02 07:48:50|4279.5|4279.5|4280|4279|4280|4279.5|4279.5|4279|937
1622620140000|2021-06-02 07:49:00|||||||||643
1622620150000|2021-06-02 07:49:10||4279.5||4279||4279.5||4279|83
1622620160000|2021-06-02 07:49:20|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279|1895
1622620170000|2021-06-02 07:49:30|4281|4280|4281|4280.5|4281.5|4281|4281|4280|1595
1622620180000|2021-06-02 07:49:40|4281.5|4281|4282.5|4281.5|4282.5|4281.5|4281.5|4281|919
1622620190000|2021-06-02 07:49:50|4282||4282.5||4282.5||4282||30
1622620200000|2021-06-02 07:50:00|4283|4282|4282.5|4282|4283|4282|4282.5|4281.5|404
1622620210000|2021-06-02 07:50:10||4281.5||4281.5||4281.5||4281.5|476
1622620220000|2021-06-02 07:50:20|4282|4281|4282|4281.5|4282.5|4281.5|4281.5|4281|3372
1622620230000|2021-06-02 07:50:30|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|338
1622620240000|2021-06-02 07:50:40|4281|4280.5|4279.5|4278.5|4281|4280.5|4279.5|4278.5|1727
1622620250000|2021-06-02 07:50:50|4279|4279|4279|4278|4279|4279|4279|4278|106
1622620260000|2021-06-02 07:51:00|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4277.5|4277|828
1622620280000|2021-06-02 07:51:20|4278||4278.5||4278.5||4278||0
1622620290000|2021-06-02 07:51:30|4278|4277|4277.5|4277|4278.5|4277|4277|4276|953
1622620300000|2021-06-02 07:51:40|4277|4276.5|4277|4276.5|4277.5|4277|4277|4276.5|94
1622620310000|2021-06-02 07:51:50|4277.5||4277||4277.5||4277||431
1622620320000|2021-06-02 07:52:00|||||||||29
1622620340000|2021-06-02 07:52:20|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275|1737
1622620350000|2021-06-02 07:52:30|4276.5|4276|4277|4276|4277|4276.5|4276.5|4275.5|3282
1622620360000|2021-06-02 07:52:40|4276.5|4275.5|4276|4275.5|4276.5|4275.5|4276|4275.5|73
1622620380000|2021-06-02 07:53:00|4276.5|4276|4276.5|4275.5|4276.5|4276|4276.5|4275.5|514
1622620390000|2021-06-02 07:53:10|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276|535
1622620430000|2021-06-02 07:53:50|4276.5|4276|4276.5|4275.5|4276.5|4276|4276|4275.5|1254
1622620440000|2021-06-02 07:54:00||4276||4276||4276||4276|104
1622620450000|2021-06-02 07:54:10|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|104
1622620460000|2021-06-02 07:54:20|4276.5|4275|4276.5|4276|4276.5|4276|4276|4275|1133
1622620470000|2021-06-02 07:54:30|4277|4276.5|4277|4276|4277|4276.5|4277|4276|120
1622620530000|2021-06-02 07:55:30|4276.5|4276.5|4277|4276|4277|4276.5|4276.5|4276|500
1622620540000|2021-06-02 07:55:40|4277.5|4276.5|4278.5|4277.5|4278.5|4278|4277.5|4276.5|700
1622620550000|2021-06-02 07:55:50||4278||4278||4278||4278|0
1622620560000|2021-06-02 07:56:00|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|276
1622620570000|2021-06-02 07:56:10|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279|100
1622620590000|2021-06-02 07:56:30|4280|4279.5|4280|4279|4280.5|4279.5|4279.5|4279|2052
1622620600000|2021-06-02 07:56:40||4279.5||4279||4279.5||4279|27
1622620620000|2021-06-02 07:57:00|4279.5|4278.5|4279.5|4279|4280|4279.5|4279|4278.5|1801
1622620630000|2021-06-02 07:57:10|4279|4278.5|4279|4278|4279|4278.5|4278.5|4278|450
1622620650000|2021-06-02 07:57:30|4279.5|4278.5|4279.5|4279|4279.5|4279|4279.5|4278.5|603
1622620660000|2021-06-02 07:57:40|4279|4278.5|4278|4277.5|4280|4278.5|4278|4277.5|1857
1622620680000|2021-06-02 07:58:00|4278.5|4277|4277.5|4277|4278.5|4277|4277.5|4277|488
1622620690000|2021-06-02 07:58:10|4277|4276.5|4276|4275.5|4277|4276.5|4276|4275.5|734
1622620700000|2021-06-02 07:58:20|4276.5|4276|4276.5|4275.5|4277|4276|4276|4275.5|1808
1622620710000|2021-06-02 07:58:30|4277|4276|4277|4276|4277|4276|4276.5|4275.5|0
1622620720000|2021-06-02 07:58:40|4276.5||4277||4277||4276.5||0
1622620730000|2021-06-02 07:58:50|4276.5|4275.5|4276|4275.5|4277|4275.5|4276|4275.5|309
1622620740000|2021-06-02 07:59:00|4275.5|4275|4274.5|4274|4275.5|4275|4274.5|4274|576
1622620750000|2021-06-02 07:59:10|4274|4273.5|4274.5|4273.5|4274.5|4274|4274|4273.5|735
1622620760000|2021-06-02 07:59:20|4274|4273|4273.5|4272.5|4274|4273|4273.5|4272.5|34
1622620800000|2021-06-02 08:00:00|4274.5|4273|4275.5|4275|4276.5|4275.5|4274.5|4272.5|2164
1622620830000|2021-06-02 08:00:30|4276.5|4275.5|4276.5|4276|4276.5|4276|4276.5|4275.5|425
1622620840000|2021-06-02 08:00:40|4276|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275|425
1622620850000|2021-06-02 08:00:50|4277|4276|4277|4276|4277|4276|4277|4276|0
1622620860000|2021-06-02 08:01:00|4276.5||4276.5||4276.5||4276.5||354
1622620870000|2021-06-02 08:01:10|||||||||1500
1622620880000|2021-06-02 08:01:20|4277|4276.5|4277|4276|4277|4276.5|4277|4276|323
1622620890000|2021-06-02 08:01:30|4276.5|4276.5|4276.5|4276|4276.5|4276.5|4276.5|4276|48
1622620900000|2021-06-02 08:01:40|4277||4277||4277||4277||0
1622620910000|2021-06-02 08:01:50|||||||||3300
1622620920000|2021-06-02 08:02:00|4276.5|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|991
1622620930000|2021-06-02 08:02:10|4277|4275.5|4276.5|4275.5|4277|4275.5|4276|4275.5|2152
1622620950000|2021-06-02 08:02:30|4276|4275|4275.5|4274.5|4276|4275|4275.5|4274.5|979
1622620960000|2021-06-02 08:02:40||4275||4275||4275||4274.5|0
1622620980000|2021-06-02 08:03:00|4275|4274.5|4274.5|4273.5|4275|4274.5|4274.5|4273.5|429
1622620990000|2021-06-02 08:03:10|4274|4273|4273.5|4273|4274|4273|4273.5|4273|259
1622621000000|2021-06-02 08:03:20|4274|4273.5|4274|4273|4274|4273.5|4274|4273|482
1622621010000|2021-06-02 08:03:30|||||||||140
1622621040000|2021-06-02 08:04:00|4274.5|4273.5|4274|4273|4275|4274|4274|4273|1588
1622621050000|2021-06-02 08:04:10|4273.5||4274||4274||4273.5||49
1622621060000|2021-06-02 08:04:20|4274.5|4273.5|4274|4273.5|4274.5|4274|4274|4273.5|786
1622621070000|2021-06-02 08:04:30|4273.5|4273|4274|4273|4274|4273.5|4273.5|4273|1939
1622621080000|2021-06-02 08:04:40||4273.5||4273.5||4273.5||4273|11
1622621090000|2021-06-02 08:04:50|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|39
1622621100000|2021-06-02 08:05:00|4275|4274.5|4275|4274.5|4275.5|4275|4275|4274.5|296
1622621110000|2021-06-02 08:05:10|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|921
1622621130000|2021-06-02 08:05:30|||||||||205
1622621150000|2021-06-02 08:05:50||4273||4273.5||4273.5||4273|1277
1622621160000|2021-06-02 08:06:00|4274.5|4273|4274.5|4273.5|4274.5|4274|4274.5|4273|632
1622621170000|2021-06-02 08:06:10|4274||4274||4274||4274||0
1622621210000|2021-06-02 08:06:50|4274.5|4274|4275.5|4275|4276|4275.5|4274.5|4274|1709
1622621230000|2021-06-02 08:07:10|4276||4275.5||4276||4275.5||88
1622621240000|2021-06-02 08:07:20|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|859
1622621250000|2021-06-02 08:07:30||4275||4275||4275||4275|0
1622621260000|2021-06-02 08:07:40|4275|4274.5|4275|4274.5|4275.5|4275|4275|4274.5|191
1622621270000|2021-06-02 08:07:50|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273|1349
1622621290000|2021-06-02 08:08:10|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|1210
1622621300000|2021-06-02 08:08:20|4273.5|4272|4273|4272|4273.5|4272|4273|4272|0
1622621310000|2021-06-02 08:08:30|||||||||11
1622621320000|2021-06-02 08:08:40|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|204
1622621330000|2021-06-02 08:08:50||4273||4273||4273||4272.5|0
1622621340000|2021-06-02 08:09:00|4274|4272.5|4273.5|4273|4274|4273|4273.5|4272.5|10
1622621350000|2021-06-02 08:09:10|4273|4272.5|4273|4272|4273|4272.5|4272.5|4272|3073
1622621370000|2021-06-02 08:09:30|4272.5|4271.5|4271|4270|4272.5|4271.5|4271|4270|882
1622621380000|2021-06-02 08:09:40|4271.5|4270.5|4272|4271.5|4272|4271.5|4271.5|4270.5|2165
1622621390000|2021-06-02 08:09:50|||||||||69
1622621400000|2021-06-02 08:10:00|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|0
1622621410000|2021-06-02 08:10:10|4273|4272.5|4273.5|4272.5|4273.5|4273|4272.5|4272|262
1622621420000|2021-06-02 08:10:20|4273|4272|4273|4272|4273|4272|4272.5|4272|925
1622621450000|2021-06-02 08:10:50|4272.5|4271.5|4272.5|4271.5|4273|4271.5|4272|4271.5|750
1622621460000|2021-06-02 08:11:00||4272||4271.5||4272||4271.5|0
1622621470000|2021-06-02 08:11:10||4272||4271.5||4272||4271.5|0
1622621480000|2021-06-02 08:11:20||4272||4272||4272||4272|0
1622621500000|2021-06-02 08:11:40|4273|4272.5|4273|4272|4273.5|4272.5|4272.5|4272|488
1622621510000|2021-06-02 08:11:50|4272.5||4272.5||4272.5||4272.5||25
1622621520000|2021-06-02 08:12:00|4273||4272.5||4273||4272.5||111
1622621550000|2021-06-02 08:12:30|4273|4271.5|4272.5|4271.5|4273|4272|4272|4271.5|1312
1622621560000|2021-06-02 08:12:40|4272|4271|4270.5|4269.5|4272|4271|4270|4269.5|1560
1622621580000|2021-06-02 08:13:00|4270|4270|4270.5|4269.5|4270.5|4270|4270|4269.5|137
1622621600000|2021-06-02 08:13:20|4271|4270|4270.5|4270|4271.5|4270.5|4270.5|4269.5|1615
1622621620000|2021-06-02 08:13:40|||||||||130
1622621650000|2021-06-02 08:14:10|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|1208
1622621670000|2021-06-02 08:14:30|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|713
1622621700000|2021-06-02 08:15:00|4270|4269.5|4270.5|4269.5|4270.5|4269.5|4270|4269|925
1622621710000|2021-06-02 08:15:10|4271|4270|4270|4269.5|4271|4270|4270|4269.5|191
1622621720000|2021-06-02 08:15:20|||||||||5
1622621730000|2021-06-02 08:15:30|||||||||205
1622621770000|2021-06-02 08:16:10|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|208
1622621790000|2021-06-02 08:16:30|||||||||1112
1622621810000|2021-06-02 08:16:50|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|1362
1622621830000|2021-06-02 08:17:10|4270.5|4270|4270.5|4269.5|4270.5|4270|4270.5|4269.5|855
1622621860000|2021-06-02 08:17:40|||||||||150
1622621880000|2021-06-02 08:18:00|4270|4270|4269.5|4269|4270|4270|4269.5|4269|1675
1622621900000|2021-06-02 08:18:20|||||||||100
1622621920000|2021-06-02 08:18:40|4270|4268.5|4270|4269.5|4270.5|4270|4270|4268.5|3851
1622621930000|2021-06-02 08:18:50|4270.5|4270|4271|4270|4271|4270|4270|4270|457
1622621940000|2021-06-02 08:19:00|4270.5|4270.5|4271|4270.5|4271.5|4270.5|4270.5|4270|108
1622621950000|2021-06-02 08:19:10|4271.5|4271|4272|4271|4272|4271|4271|4270.5|933
1622621960000|2021-06-02 08:19:20|4271.5|4270.5|4271.5|4270.5|4272|4271|4271|4270.5|1280
1622621970000|2021-06-02 08:19:30|4272|4271|4271.5|4270.5|4272|4271|4271.5|4270.5|108
1622622020000|2021-06-02 08:20:20|4271|4270|4270.5|4269.5|4271|4270|4270.5|4269.5|1685
1622622030000|2021-06-02 08:20:30|4270|4269|4269.5|4268|4270.5|4269|4269.5|4268|974
1622622040000|2021-06-02 08:20:40|4269|4268.5|4271|4270|4271|4270|4269|4268|542
1622622050000|2021-06-02 08:20:50|4270.5||4271||4271||4270.5||0
1622622060000|2021-06-02 08:21:00|4271.5||4271.5||4271.5||4271||0
1622622070000|2021-06-02 08:21:10|4271||4271.5||4271.5||4271||0
1622622080000|2021-06-02 08:21:20|4271|4270.5|4272|4271.5|4273|4272|4271|4270.5|701
1622622090000|2021-06-02 08:21:30|4272.5||4272.5||4272.5||4272.5||460
1622622100000|2021-06-02 08:21:40||4272||4272||4272||4271.5|57
1622622130000|2021-06-02 08:22:10|||||||||74
1622622140000|2021-06-02 08:22:20|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271.5|788
1622622150000|2021-06-02 08:22:30|4272||4272||4272||4272||225
1622622160000|2021-06-02 08:22:40|4271.5|4271|4272|4271|4272|4271.5|4271.5|4271|1027
1622622180000|2021-06-02 08:23:00|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|0
1622622190000|2021-06-02 08:23:10||4272||4272||4272||4272|49
1622622210000|2021-06-02 08:23:30|||||||||100
1622622220000|2021-06-02 08:23:40|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271|930
1622622230000|2021-06-02 08:23:50|4272.5||4272||4272.5||4272||0
1622622240000|2021-06-02 08:24:00|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|547
1622622250000|2021-06-02 08:24:10|||||||||6
1622622270000|2021-06-02 08:24:30|||||||||300
1622622280000|2021-06-02 08:24:40|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|322
1622622290000|2021-06-02 08:24:50|||||||||320
1622622300000|2021-06-02 08:25:00|4272.5|4272|4272.5|4272|4272.5|4272|4272|4271.5|284
1622622320000|2021-06-02 08:25:20|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|1443
1622622330000|2021-06-02 08:25:30|||||||||141
1622622350000|2021-06-02 08:25:50|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|472
1622622360000|2021-06-02 08:26:00|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|172
1622622370000|2021-06-02 08:26:10|4273||4273||4273||4273||0
1622622390000|2021-06-02 08:26:30|||||||||205
1622622410000|2021-06-02 08:26:50|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|4271.5|4271|2872
1622622420000|2021-06-02 08:27:00||4272||4272||4272||4272|0
1622622430000|2021-06-02 08:27:10||4271.5||4272||4272||4271.5|123
1622622440000|2021-06-02 08:27:20|4272|4271.5|4272|4271.5|4272.5|4271.5|4272|4271.5|124
1622622470000|2021-06-02 08:27:50|||||||||58
1622622480000|2021-06-02 08:28:00|||||||||134
1622622490000|2021-06-02 08:28:10|4272.5|4272|4272.5|4272|4273|4272|4272.5|4271.5|2223
1622622500000|2021-06-02 08:28:20||4271.5||4271.5||4272||4271.5|733
1622622530000|2021-06-02 08:28:50|4272||4272.5||4272.5||4272||110
1622622540000|2021-06-02 08:29:00|4272||4272||4272||4272||123
1622622600000|2021-06-02 08:30:00|4273|4272|4273|4272|4273|4272.5|4272.5|4272|1325
1622622630000|2021-06-02 08:30:30|4272.5||4272.5||4272.5||4272.5||0
1622622660000|2021-06-02 08:31:00|||||||||100
1622622690000|2021-06-02 08:31:30|4273|4272.5|4273|4272.5|4273|4272.5|4272.5|4272|1117
1622622700000|2021-06-02 08:31:40|||||||||59
1622622720000|2021-06-02 08:32:00|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|1569
1622622730000|2021-06-02 08:32:10|4272|4271.5|4271|4270|4272.5|4272|4270.5|4270|3281
1622622740000|2021-06-02 08:32:20|4270.5|4270.5|4271|4270.5|4271|4270.5|4270.5|4270|864
1622622750000|2021-06-02 08:32:30|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|25
1622622780000|2021-06-02 08:33:00|4271|4270.5|4271|4270.5|4271|4270.5|4270.5|4270.5|157
1622622790000|2021-06-02 08:33:10|4271.5|4271|4272|4271|4272|4271|4271.5|4271|308
1622622860000|2021-06-02 08:34:20|4272.5|4271.5|4273|4272|4273|4272|4272.5|4271.5|1082
1622622870000|2021-06-02 08:34:30|4273.5|4272.5|4273|4272.5|4273.5|4273|4273|4272.5|2240
1622622880000|2021-06-02 08:34:40|4273.5||4273.5||4273.5||4273.5||0
1622622890000|2021-06-02 08:34:50|4273|4272|4273|4272|4273.5|4272.5|4272.5|4272|361
1622622900000|2021-06-02 08:35:00|4272.5|4271.5|4272.5|4271.5|4272.5|4272|4272|4271|1721
1622622910000|2021-06-02 08:35:10|4272||4272||4272||4272||0
1622622920000|2021-06-02 08:35:20|4271.5|4271|4272|4271|4272|4271|4271.5|4271|301
1622622930000|2021-06-02 08:35:30|4271.5||4271.5||4271.5||4271.5||0
1622622940000|2021-06-02 08:35:40|4272||4271.5||4272||4271.5||100
1622622960000|2021-06-02 08:36:00|4271|4270.5|4271|4270|4271|4270.5|4271|4270|686
1622622970000|2021-06-02 08:36:10|4270.5|4269.5|4269.5|4269|4270.5|4269.5|4269.5|4268.5|153
1622622980000|2021-06-02 08:36:20|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|25
1622622990000|2021-06-02 08:36:30|4269.5|4268|4269.5|4268.5|4269.5|4269|4269|4268|654
1622623010000|2021-06-02 08:36:50|4269|4269|4270|4269.5|4270|4269.5|4269|4268.5|1282
1622623020000|2021-06-02 08:37:00||4269||4269||4269||4269|0
1622623030000|2021-06-02 08:37:10|4269.5||4269.5||4269.5||4269.5||259
1622623040000|2021-06-02 08:37:20|4270|4268.5|4269|4268.5|4270|4268.5|4269|4268.5|1725
1622623050000|2021-06-02 08:37:30|||||||||70
1622623060000|2021-06-02 08:37:40|4269.5|4269|4270|4269|4270|4269.5|4269.5|4269|1536
1622623070000|2021-06-02 08:37:50||4269.5||4269||4269.5||4269|301
1622623080000|2021-06-02 08:38:00||4268.5||4268.5||4268.5||4268.5|0
1622623090000|2021-06-02 08:38:10|4269.5|4268|4268.5|4268|4269.5|4268|4268.5|4268|881
1622623100000|2021-06-02 08:38:20|4268|4267.5|4268.5|4268|4269|4268.5|4268|4267.5|1010
1622623120000|2021-06-02 08:38:40|4269|4267.5|4268|4267.5|4269|4268|4268|4267.5|124
1622623130000|2021-06-02 08:38:50|4268.5|4267|4267.5|4267|4268.5|4267|4267.5|4267|315
1622623140000|2021-06-02 08:39:00|4267|4266.5|4267.5|4266.5|4267.5|4266.5|4266.5|4265.5|1389
1622623150000|2021-06-02 08:39:10|4267|4266|4266|4265.5|4267|4266|4266|4265.5|607
1622623160000|2021-06-02 08:39:20|4266.5||4266||4266.5||4266||504
1622623170000|2021-06-02 08:39:30|4266.5|4266|4266.5|4265.5|4267|4266.5|4266.5|4265.5|1083
1622623180000|2021-06-02 08:39:40|4267||4267||4267||4266.5||0
1622623190000|2021-06-02 08:39:50|||||||||25
1622623200000|2021-06-02 08:40:00|4267.5|4266|4267.5|4266.5|4267.5|4266.5|4267.5|4266|151
1622623220000|2021-06-02 08:40:20|4267||4267.5||4267.5||4267||215
1622623230000|2021-06-02 08:40:30|4267|4266|4267|4266.5|4267.5|4266.5|4266.5|4265.5|2351
1622623240000|2021-06-02 08:40:40||4266||4266||4266||4266|14
1622623260000|2021-06-02 08:41:00|4266.5|4265.5|4265|4264.5|4266.5|4265.5|4265|4264.5|851
1622623270000|2021-06-02 08:41:10|4265.5|4265|4265.5|4264.5|4266|4265|4265|4264.5|1968
1622623280000|2021-06-02 08:41:20|4265||4265||4265.5||4265||24
1622623290000|2021-06-02 08:41:30|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|120
1622623310000|2021-06-02 08:41:50|4265|4264|4264|4263|4265.5|4264.5|4264|4262.5|2329
1622623320000|2021-06-02 08:42:00||4262.5||4263||4263||4262.5|1
1622623330000|2021-06-02 08:42:10|||||||||50
1622623360000|2021-06-02 08:42:40|4263.5|4262.5|4263|4262|4263.5|4263|4262.5|4262|1398
1622623370000|2021-06-02 08:42:50|4262.5||4263||4263||4262.5||346
1622623390000|2021-06-02 08:43:10|||||||||69
1622623430000|2021-06-02 08:43:50|4263.5|4262.5|4265|4264|4265|4264|4263.5|4262.5|1115
1622623440000|2021-06-02 08:44:00|4264.5||4264.5||4264.5||4264.5||0
1622623450000|2021-06-02 08:44:10|4264|4263.5|4264|4263.5|4264|4263.5|4263.5|4262.5|2506
1622623460000|2021-06-02 08:44:20|4264.5|4264|4264|4263.5|4265|4264|4264|4263.5|625
1622623470000|2021-06-02 08:44:30|4263.5|4263|4264|4262.5|4264|4263.5|4263.5|4262.5|159
1622623490000|2021-06-02 08:44:50|4263.5||4263.5||4263.5||4263.5||0
1622623500000|2021-06-02 08:45:00|4263|4263|4263.5|4263|4263.5|4263|4263|4263|743
1622623510000|2021-06-02 08:45:10|4264|4263.5|4264|4263|4264|4263.5|4264|4263|296
1622623540000|2021-06-02 08:45:40|4264.5|4263.5|4264.5|4263.5|4265|4264|4264|4263.5|262
1622623550000|2021-06-02 08:45:50|||||||||160
1622623560000|2021-06-02 08:46:00|4264|4263|4263.5|4263|4264.5|4263.5|4263.5|4263|1164
1622623570000|2021-06-02 08:46:10|||||||||440
1622623580000|2021-06-02 08:46:20|||||||||25
1622623600000|2021-06-02 08:46:40|4264.5|4263.5|4264.5|4263.5|4264.5|4263.5|4264.5|4263.5|111
1622623610000|2021-06-02 08:46:50|4265|4264|4265|4264|4265|4264|4265|4264|0
1622623620000|2021-06-02 08:47:00|4265.5|4264.5|4265|4264.5|4265.5|4264.5|4265|4264.5|415
1622623630000|2021-06-02 08:47:10|4265.5|4265|4266|4265|4266|4265|4265.5|4265|293
1622623650000|2021-06-02 08:47:30|4266.5|4265.5|4267|4266|4267.5|4266.5|4266.5|4265.5|879
1622623660000|2021-06-02 08:47:40|4267.5|4266.5|4267.5|4267|4267.5|4267|4267.5|4266|515
1622623670000|2021-06-02 08:47:50|||||||||76
1622623680000|2021-06-02 08:48:00|4267|4266.5|4267|4266.5|4267.5|4267|4267|4266.5|657
1622623690000|2021-06-02 08:48:10|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|167
1622623700000|2021-06-02 08:48:20|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|24
1622623710000|2021-06-02 08:48:30|4268.5|4268|4268.5|4268|4268.5|4268|4268|4267.5|566
1622623730000|2021-06-02 08:48:50|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|438
1622623740000|2021-06-02 08:49:00|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|1479
1622623750000|2021-06-02 08:49:10|4266.5|4266|4266.5|4266|4266.5|4266|4266|4265.5|1586
1622623760000|2021-06-02 08:49:20|4267||4267||4267||4267||0
1622623770000|2021-06-02 08:49:30|4266.5|4265.5|4266|4265.5|4266.5|4265.5|4266|4265.5|147
1622623780000|2021-06-02 08:49:40|4265.5|4265|4265.5|4264.5|4265.5|4265|4265|4264.5|730
1622623790000|2021-06-02 08:49:50|4266|4265|4266|4265|4266|4265|4266|4265|0
1622623800000|2021-06-02 08:50:00|4265.5|4264.5|4265|4264.5|4265.5|4264.5|4265|4264.5|12
1622623820000|2021-06-02 08:50:20|4264.5|4264|4265|4264|4265|4264.5|4264.5|4264|170
1622623840000|2021-06-02 08:50:40|4264.5|4263.5|4264.5|4263.5|4264.5|4263.5|4264.5|4263.5|530
1622623860000|2021-06-02 08:51:00|4264|4263|4264.5|4263.5|4264.5|4264|4264|4263|765
1622623870000|2021-06-02 08:51:10|4264||4264||4264||4264||0
1622623890000|2021-06-02 08:51:30|4264.5|4263|4264.5|4263.5|4264.5|4264|4263|4262|3739
1622623900000|2021-06-02 08:51:40|||||||||35
1622623910000|2021-06-02 08:51:50||4264||4264||4264||4264|4
1622623920000|2021-06-02 08:52:00|4265|4264.5|4266.5|4265|4266.5|4265|4265|4264.5|377
1622623930000|2021-06-02 08:52:10|4266||4266||4266||4266||0
1622623950000|2021-06-02 08:52:30|4265.5|4264.5|4265|4264|4265.5|4264.5|4264.5|4264|2681
1622623960000|2021-06-02 08:52:40|4264.5|4264.5|4265|4264|4265|4264.5|4264.5|4264|49
1622623970000|2021-06-02 08:52:50||4264.5||4264||4264.5||4264|25
1622623980000|2021-06-02 08:53:00|4264.5|4263.5|4263.5|4263|4264.5|4263.5|4263.5|4263|117
1622623990000|2021-06-02 08:53:10|4264||4264||4264||4264||85
1622624000000|2021-06-02 08:53:20|4263.5|4262.5|4263.5|4262.5|4263.5|4263|4263|4262.5|215
1622624030000|2021-06-02 08:53:50|4264||4263.5||4264||4263.5||0
1622624040000|2021-06-02 08:54:00|4264||4264||4264||4264||0
1622624050000|2021-06-02 08:54:10|4263.5|4262|4261.5|4260.5|4264|4262|4261.5|4260.5|2386
1622624070000|2021-06-02 08:54:30|4261|4260|4260.5|4260|4261|4260|4260.5|4259.5|103
1622624080000|2021-06-02 08:54:40|4261|4259.5|4261|4260|4261|4260.5|4261|4259|418
1622624090000|2021-06-02 08:54:50|4260.5|4260.5|4261|4260|4261|4260.5|4260.5|4260|510
1622624100000|2021-06-02 08:55:00|4260.5|4260.5|4260.5|4260|4260.5|4260.5|4260.5|4260|91
1622624110000|2021-06-02 08:55:10||4259.5||4259.5||4259.5||4259.5|1601
1622624120000|2021-06-02 08:55:20|4260|4259|4260|4259|4260.5|4259|4260|4259|511
1622624140000|2021-06-02 08:55:40|4260.5|4259.5|4261|4260|4261|4260.5|4260.5|4259.5|986
1622624150000|2021-06-02 08:55:50|4260.5|4259.5|4260|4259|4260.5|4259.5|4260|4259|870
1622624160000|2021-06-02 08:56:00|4260.5|4259.5|4260.5|4260|4260.5|4260|4260.5|4259.5|218
1622624170000|2021-06-02 08:56:10|4260|4259.5|4260|4259|4260|4259.5|4260|4259|83
1622624180000|2021-06-02 08:56:20|4260.5|4259.5|4261|4260.5|4261|4260.5|4260.5|4259|646
1622624190000|2021-06-02 08:56:30|||||||||120
1622624210000|2021-06-02 08:56:50|4261.5|4261|4261|4260|4261.5|4261|4261|4260|1352
1622624230000|2021-06-02 08:57:10|4260.5|4259.5|4260|4259|4260.5|4260|4260|4259|1402
1622624260000|2021-06-02 08:57:40|||||||||2
1622624270000|2021-06-02 08:57:50|4259.5|4258.5|4259|4258.5|4260|4258.5|4259|4258.5|1703
1622624280000|2021-06-02 08:58:00||4258||4258||4258||4258|125
1622624290000|2021-06-02 08:58:10|4259.5|4258.5|4260|4259|4260|4259.5|4259.5|4258.5|1169
1622624300000|2021-06-02 08:58:20|4260.5|4259.5|4261|4260|4261|4260|4260.5|4259.5|583
1622624310000|2021-06-02 08:58:30|4261.5||4261||4261.5||4261||65
1622624340000|2021-06-02 08:59:00|||||||||477
1622624370000|2021-06-02 08:59:30|4261.5|4260.5|4261.5|4260.5|4261.5|4261|4261.5|4260.5|139
1622624390000|2021-06-02 08:59:50|4261|4260|4261|4260|4261.5|4260|4260.5|4260|1490
1622624400000|2021-06-02 09:00:00|4260.5|4259.5|4260|4259.5|4260.5|4259.5|4260|4259.5|1120
1622624410000|2021-06-02 09:00:10|4259.5|4258.5|4260|4259|4260|4259|4259.5|4258.5|349
1622624430000|2021-06-02 09:00:30|4259.5|4258.5|4258.5|4258|4259.5|4258.5|4258.5|4258|694
1622624440000|2021-06-02 09:00:40||4257.5||4257.5||4257.5||4257.5|23
1622624460000|2021-06-02 09:01:00|||||||||42
1622624470000|2021-06-02 09:01:10|||||||||3
1622624510000|2021-06-02 09:01:50|||||||||169
1622624520000|2021-06-02 09:02:00|||||||||10
1622624530000|2021-06-02 09:02:10|4258|4257|4257|4256|4258|4257|4257|4256|1477
1622624540000|2021-06-02 09:02:20|4256.5|4255.5|4256|4255.5|4256.5|4255.5|4256|4255|1483
1622624560000|2021-06-02 09:02:40|4256.5|4255|4256.5|4255.5|4256.5|4256|4256.5|4255|739
1622624570000|2021-06-02 09:02:50|4256|4255|4255.5|4255|4256|4255|4255.5|4255|198
1622624580000|2021-06-02 09:03:00|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|599
1622624590000|2021-06-02 09:03:10|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4253.5|95
1622624600000|2021-06-02 09:03:20|4255||4255||4255||4255||232
1622624610000|2021-06-02 09:03:30|4255.5|4254.5|4254|4253|4255.5|4255|4254|4253|1235
1622624620000|2021-06-02 09:03:40|4253.5||4253.5||4253.5||4253.5||0
1622624640000|2021-06-02 09:04:00|4253|4252.5|4253|4252|4253.5|4252.5|4253|4252|339
1622624660000|2021-06-02 09:04:20|4252.5|4251.5|4253|4252|4253|4252|4252|4251.5|440
1622624670000|2021-06-02 09:04:30||4251.5||4252||4252||4251.5|0
1622624680000|2021-06-02 09:04:40||4252.5||4252.5||4252.5||4252.5|85
1622624690000|2021-06-02 09:04:50|4253.5|4253|4253|4252.5|4253.5|4253|4253|4252.5|173
1622624700000|2021-06-02 09:05:00|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|55
1622624710000|2021-06-02 09:05:10|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|78
1622624740000|2021-06-02 09:05:40|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|50
1622624780000|2021-06-02 09:06:20|||||||||140
1622624790000|2021-06-02 09:06:30|4255||4255||4255||4255||31
1622624830000|2021-06-02 09:07:10||4254.5||4254||4254.5||4254|230
1622624840000|2021-06-02 09:07:20|4255.5|4254.5|4257|4256|4257.5|4256.5|4255.5|4254.5|309
1622624880000|2021-06-02 09:08:00|4256.5|4255.5|4257|4256.5|4257|4256.5|4256|4255|2625
1622624890000|2021-06-02 09:08:10|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|180
1622624900000|2021-06-02 09:08:20|4257||4257||4257||4257||0
1622624910000|2021-06-02 09:08:30||4256.5||4256.5||4256.5||4256.5|67
1622624920000|2021-06-02 09:08:40|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255|1305
1622624930000|2021-06-02 09:08:50|||||||||1
1622624940000|2021-06-02 09:09:00|4255.5|4255|4255.5|4255|4256|4255|4255.5|4255|259
1622624960000|2021-06-02 09:09:20|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|135
1622624970000|2021-06-02 09:09:30|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|49
1622625000000|2021-06-02 09:10:00|||||||||1
1622625020000|2021-06-02 09:10:20|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|624
1622625040000|2021-06-02 09:10:40|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4257|691
1622625070000|2021-06-02 09:11:10|4258|4256.5|4259|4258|4259|4258|4258|4256.5|678
1622625080000|2021-06-02 09:11:20|4258.5||4259||4259||4258.5||3
1622625100000|2021-06-02 09:11:40|||||||||530
1622625110000|2021-06-02 09:11:50||4258.5||4258.5||4258.5||4258.5|0
1622625140000|2021-06-02 09:12:20|4259.5|4259|4260|4259|4260|4259|4259.5|4258.5|730
1622625150000|2021-06-02 09:12:30|||||||||48
1622625160000|2021-06-02 09:12:40||4259.5||4259.5||4259.5||4259.5|0
1622625170000|2021-06-02 09:12:50|4260.5|4260|4261|4260|4261|4260|4260.5|4260|25
1622625180000|2021-06-02 09:13:00|4260.5|4260.5|4261|4260.5|4261|4260.5|4260.5|4260|1409
1622625190000|2021-06-02 09:13:10|4260.5|4260|4260.5|4260|4261|4260|4260.5|4260|505
1622625200000|2021-06-02 09:13:20|4260|4259.5|4260.5|4260|4260.5|4260|4260|4259.5|1570
1622625210000|2021-06-02 09:13:30|4260|4259.5|4257.5|4257|4260.5|4259.5|4257|4256.5|13184
1622625220000|2021-06-02 09:13:40|||||||||292
1622625230000|2021-06-02 09:13:50|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|188
1622625260000|2021-06-02 09:14:20|||||||||50
1622625270000|2021-06-02 09:14:30|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255|466
1622625290000|2021-06-02 09:14:50|4256.5|4256|4257|4256.5|4257|4256.5|4256.5|4256|192
1622625300000|2021-06-02 09:15:00|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4257|840
1622625310000|2021-06-02 09:15:10|4257|4256.5|4257.5|4256.5|4257.5|4256.5|4257|4256.5|215
1622625320000|2021-06-02 09:15:20|||||||||500
1622625330000|2021-06-02 09:15:30|4258.5|4257|4258.5|4257.5|4258.5|4257.5|4258.5|4257|76
1622625340000|2021-06-02 09:15:40|4259|4258|4258.5|4257.5|4259|4258|4258|4257.5|888
1622625350000|2021-06-02 09:15:50||4258||4258||4258||4258|1
1622625360000|2021-06-02 09:16:00|4259||4258.5||4259||4258.5||0
1622625370000|2021-06-02 09:16:10|4259||4259||4259||4259||0
1622625380000|2021-06-02 09:16:20|4258.5||4259||4259||4258.5||0
1622625390000|2021-06-02 09:16:30|4258.5|4257.5|4258.5|4257.5|4258.5|4258|4258|4257|1826
1622625400000|2021-06-02 09:16:40|4258||4258||4258||4258||0
1622625410000|2021-06-02 09:16:50|4258.5|4258|4259|4258.5|4259|4258.5|4258.5|4258|196
1622625420000|2021-06-02 09:17:00|4259.5|4259|4260|4259|4260|4259|4259.5|4259|23
1622625430000|2021-06-02 09:17:10|4259.5||4259.5||4260||4259.5||0
1622625440000|2021-06-02 09:17:20|4260|4259.5|4260|4259|4260|4259.5|4260|4259|23
1622625460000|2021-06-02 09:17:40|4259.5||4260||4260||4259.5||950
1622625480000|2021-06-02 09:18:00||4259.5||4259.5||4259.5||4259.5|0
1622625490000|2021-06-02 09:18:10|4260.5|4260|4262|4261|4262|4261|4260.5|4259.5|2013
1622625500000|2021-06-02 09:18:20|4261.5||4261.5||4261.5||4261.5||7
1622625510000|2021-06-02 09:18:30|4261|4260.5|4261.5|4260.5|4261.5|4260.5|4261|4260.5|881
1622625520000|2021-06-02 09:18:40|4261||4261.5||4261.5||4261||0
1622625530000|2021-06-02 09:18:50|4262|4261|4262|4261|4262|4261.5|4261.5|4260.5|379
1622625540000|2021-06-02 09:19:00|4261.5|4260.5|4261|4260.5|4261.5|4260.5|4261|4260.5|1039
1622625560000|2021-06-02 09:19:20|||||||||175
1622625570000|2021-06-02 09:19:30|4261.5||4261.5||4261.5||4261||316
1622625580000|2021-06-02 09:19:40||4261||4261||4261||4261|642
1622625590000|2021-06-02 09:19:50|4261|4260.5|4261|4260.5|4261.5|4260.5|4261|4260.5|624
1622625600000|2021-06-02 09:20:00|4261.5|4260|4260|4259.5|4261.5|4260|4260|4259.5|1517
1622625620000|2021-06-02 09:20:20|4260.5||4260.5||4260.5||4260.5||149
1622625630000|2021-06-02 09:20:30|4260||4260||4260||4260||219
1622625640000|2021-06-02 09:20:40|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|694
1622625650000|2021-06-02 09:20:50|4259|4258.5|4258.5|4258|4259.5|4259|4258.5|4257.5|693
1622625660000|2021-06-02 09:21:00||4257.5||4258||4258||4257.5|0
1622625680000|2021-06-02 09:21:20|4259|4258.5|4259|4258|4259|4258.5|4259|4258|266
1622625690000|2021-06-02 09:21:30|4259.5|4258.5|4259|4258|4259.5|4259|4259|4258|353
1622625710000|2021-06-02 09:21:50||4258.5||4258||4258.5||4258|0
1622625720000|2021-06-02 09:22:00|4258.5||4258.5||4258.5||4258.5||0
1622625740000|2021-06-02 09:22:20|||||||||108
1622625750000|2021-06-02 09:22:30|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258|431
1622625760000|2021-06-02 09:22:40|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|488
1622625770000|2021-06-02 09:22:50|||||||||794
1622625780000|2021-06-02 09:23:00|||||||||120
1622625790000|2021-06-02 09:23:10|4258|4257.5|4258.5|4258|4259|4258|4258|4257.5|997
1622625800000|2021-06-02 09:23:20|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|100
1622625830000|2021-06-02 09:23:50|||||||||120
1622625840000|2021-06-02 09:24:00|||||||||990
1622625860000|2021-06-02 09:24:20|4257.5|4257|4257|4256.5|4257.5|4257|4257|4256.5|798
1622625880000|2021-06-02 09:24:40|4256.5|4256|4256.5|4255.5|4256.5|4256|4256.5|4255.5|106
1622625890000|2021-06-02 09:24:50|4256|4255|4256|4255|4256|4255|4256|4255|53
1622625900000|2021-06-02 09:25:00|4255.5|4254.5|4255.5|4255|4255.5|4255|4255.5|4254.5|0
1622625910000|2021-06-02 09:25:10|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254|397
1622625920000|2021-06-02 09:25:20|4255.5|4254|4255.5|4254.5|4255.5|4255|4255.5|4254|1237
1622625930000|2021-06-02 09:25:30||4255||4255||4255||4255|74
1622625940000|2021-06-02 09:25:40|||||||||200
1622625950000|2021-06-02 09:25:50|4255|4254.5|4255.5|4254.5|4255.5|4254.5|4255|4254.5|47
1622625960000|2021-06-02 09:26:00|4255||4255.5||4255.5||4255||0
1622625970000|2021-06-02 09:26:10|4255||4255.5||4255.5||4255||0
1622625980000|2021-06-02 09:26:20|||||||||104
1622625990000|2021-06-02 09:26:30||4255||4255||4255||4255|0
1622626010000|2021-06-02 09:26:50|||||||||100
1622626040000|2021-06-02 09:27:20|4256|4255.5|4257|4256.5|4257|4256.5|4255.5|4255|149
1622626070000|2021-06-02 09:27:50|4256.5|4256|4256.5|4255.5|4256.5|4256|4256|4255.5|2235
1622626080000|2021-06-02 09:28:00|4256|4256|4256.5|4256|4256.5|4256|4256|4256|147
1622626090000|2021-06-02 09:28:10|||||||||35
1622626110000|2021-06-02 09:28:30|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|131
1622626130000|2021-06-02 09:28:50|||||||||83
1622626140000|2021-06-02 09:29:00|4256.5|4256|4257|4256|4257|4256|4256.5|4256|72
1622626170000|2021-06-02 09:29:30|4256.5||4256.5||4257||4256.5||0
1622626180000|2021-06-02 09:29:40|||||||||9
1622626210000|2021-06-02 09:30:10|||||||||58
1622626230000|2021-06-02 09:30:30|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|188
1622626260000|2021-06-02 09:31:00|||||||||150
1622626280000|2021-06-02 09:31:20|4257.5|4257|4257.5|4257|4257.5|4257|4257|4257|255
1622626300000|2021-06-02 09:31:40|4257|4256.5|4256.5|4255.5|4257|4256.5|4256.5|4255.5|3860
1622626320000|2021-06-02 09:32:00|4256|4255|4256|4255.5|4256|4255.5|4255|4254.5|589
1622626330000|2021-06-02 09:32:10|4256.5|4255|4256|4255.5|4256.5|4255.5|4256|4255|31
1622626340000|2021-06-02 09:32:20|4256.5||4256.5||4256.5||4256||0
1622626350000|2021-06-02 09:32:30|4256||4256||4256||4256||0
1622626360000|2021-06-02 09:32:40|4256.5||4256||4256.5||4256||135
1622626370000|2021-06-02 09:32:50|4256.5|4255|4255.5|4255|4256.5|4255|4255.5|4255|859
1622626380000|2021-06-02 09:33:00|||||||||26
1622626390000|2021-06-02 09:33:10|||||||||92
1622626400000|2021-06-02 09:33:20|4255|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|1242
1622626410000|2021-06-02 09:33:30|||||||||228
1622626440000|2021-06-02 09:34:00|||||||||4
1622626450000|2021-06-02 09:34:10|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253|763
1622626460000|2021-06-02 09:34:20|||||||||24
1622626470000|2021-06-02 09:34:30|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|662
1622626480000|2021-06-02 09:34:40|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|279
1622626490000|2021-06-02 09:34:50|4255.5||4255.5||4255.5||4255.5||0
1622626500000|2021-06-02 09:35:00|4255|4255|4255.5|4255|4255.5|4255|4255|4254.5|165
1622626510000|2021-06-02 09:35:10|4255|4254.5|4255.5|4255|4256|4255|4255|4254.5|700
1622626520000|2021-06-02 09:35:20|||||||||578
1622626530000|2021-06-02 09:35:30|4256.5|4255.5|4256|4255.5|4256.5|4255.5|4255.5|4255|145
1622626540000|2021-06-02 09:35:40|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|262
1622626550000|2021-06-02 09:35:50|4256||4255.5||4256||4255.5||151
1622626570000|2021-06-02 09:36:10|4255|4254.5|4254.5|4254|4255.5|4254.5|4254.5|4254|955
1622626600000|2021-06-02 09:36:40|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|310
1622626610000|2021-06-02 09:36:50|4255.5|4255|4256|4255.5|4256|4255.5|4255.5|4255|330
1622626620000|2021-06-02 09:37:00|4256.5|4255|4255.5|4254.5|4256.5|4255|4255.5|4254.5|2085
1622626640000|2021-06-02 09:37:20|4256|4255|4255.5|4255|4256|4255|4255.5|4255|0
1622626650000|2021-06-02 09:37:30||4254.5||4255||4255||4254.5|0
1622626680000|2021-06-02 09:38:00|4255|4254.5|4255|4254|4255|4254.5|4254.5|4253.5|354
1622626690000|2021-06-02 09:38:10|4254.5||4254.5||4254.5||4254.5||0
1622626700000|2021-06-02 09:38:20|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|533
1622626710000|2021-06-02 09:38:30|4254.5|4254|4254.5|4253.5|4254.5|4254|4254.5|4253.5|262
1622626720000|2021-06-02 09:38:40||4254||4254||4254||4253.5|0
1622626740000|2021-06-02 09:39:00|4255|4253.5|4253.5|4253|4255|4253.5|4253.5|4253|1059
1622626750000|2021-06-02 09:39:10|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252|823
1622626760000|2021-06-02 09:39:20|||||||||100
1622626780000|2021-06-02 09:39:40|4252.5|4252|4251.5|4251|4252.5|4252|4251.5|4251|709
1622626790000|2021-06-02 09:39:50|4252|4250.5|4252.5|4251.5|4252.5|4251.5|4252|4250.5|447
1622626800000|2021-06-02 09:40:00|4252|4252|4252.5|4251.5|4252.5|4252|4252|4251.5|100
1622626810000|2021-06-02 09:40:10|4252|4252|4253.5|4252.5|4254|4252.5|4252|4252|398
1622626820000|2021-06-02 09:40:20|4254||4253.5||4254||4253.5||135
1622626830000|2021-06-02 09:40:30|4253||4253||4253.5||4253||501
1622626850000|2021-06-02 09:40:50|4253.5|4252|4253|4252.5|4253.5|4252.5|4253|4252|100
1622626860000|2021-06-02 09:41:00|4252.5|4252|4251.5|4251|4252.5|4252|4251.5|4251|1309
1622626870000|2021-06-02 09:41:10|4252|4251.5|4252.5|4251.5|4252.5|4251.5|4252|4251|107
1622626880000|2021-06-02 09:41:20|4252|4252|4252|4251.5|4252.5|4252|4252|4251.5|164
1622626900000|2021-06-02 09:41:40|4252.5||4252.5||4252.5||4252.5||0
1622626910000|2021-06-02 09:41:50|4252||4252||4252.5||4252||0
1622626920000|2021-06-02 09:42:00|4252.5|4252|4253|4252.5|4253|4252.5|4252|4251.5|2590
1622626940000|2021-06-02 09:42:20|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|1132
1622626950000|2021-06-02 09:42:30|||||||||4
1622626960000|2021-06-02 09:42:40|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|630
1622626980000|2021-06-02 09:43:00|4251.5|4251|4251.5|4251|4252|4251.5|4251.5|4251|379
1622626990000|2021-06-02 09:43:10|4252||4251.5||4252||4251.5||144
1622627000000|2021-06-02 09:43:20|4252||4251.5||4252||4251.5||0
1622627030000|2021-06-02 09:43:50|||||||||10
1622627040000|2021-06-02 09:44:00|4251|4250.5|4251.5|4251|4252|4251|4251|4250.5|546
1622627050000|2021-06-02 09:44:10|4252|4250.5|4251.5|4250.5|4252|4251|4251.5|4250.5|476
1622627060000|2021-06-02 09:44:20|4251||4251||4251||4251||0
1622627070000|2021-06-02 09:44:30|4251.5||4251.5||4251.5||4251||1178
1622627080000|2021-06-02 09:44:40|4251|4250|4250.5|4250|4251.5|4250|4250.5|4250|994
1622627090000|2021-06-02 09:44:50|4250|4249.5|4249.5|4248.5|4250|4249.5|4249|4248.5|1007
1622627100000|2021-06-02 09:45:00|4249|4248|4249|4248|4249|4248.5|4249|4248|141
1622627110000|2021-06-02 09:45:10|4248.5||4249||4249||4248.5||625
1622627130000|2021-06-02 09:45:30|4248.5|4248.5|4249|4248.5|4249|4248.5|4248.5|4248.5|28
1622627140000|2021-06-02 09:45:40||4248||4248.5||4248.5||4248|0
1622627160000|2021-06-02 09:46:00|4248.5|4248|4248.5|4247.5|4249|4248.5|4248|4247.5|395
1622627170000|2021-06-02 09:46:10|4248|4247|4248|4247|4248|4247.5|4248|4247|832
1622627180000|2021-06-02 09:46:20|||||||||4
1622627220000|2021-06-02 09:47:00|4248.5|4247.5|4249|4248|4249|4248.5|4248.5|4247.5|1020
1622627230000|2021-06-02 09:47:10|4248.5||4248.5||4248.5||4248.5||30
1622627240000|2021-06-02 09:47:20|4249|4248.5|4249|4248|4249|4248.5|4249|4248|279
1622627270000|2021-06-02 09:47:50|4249.5|4248.5|4249.5|4249|4250|4249|4249.5|4248.5|159
1622627280000|2021-06-02 09:48:00|4250|4248.5|4249.5|4249|4250|4249|4249.5|4248.5|416
1622627290000|2021-06-02 09:48:10|4250|4249.5|4250.5|4250|4251|4250|4249.5|4249.5|423
1622627310000|2021-06-02 09:48:30|4250|4249.5|4250.5|4249.5|4250.5|4249.5|4250|4249.5|1140
1622627320000|2021-06-02 09:48:40|4250||4250.5||4250.5||4250||100
1622627330000|2021-06-02 09:48:50|4250||4250||4250||4250||0
1622627340000|2021-06-02 09:49:00|4250.5|4250|4250.5|4250|4251|4250|4250|4249.5|726
1622627360000|2021-06-02 09:49:20|4251.5|4250.5|4250.5|4250|4252|4251|4250.5|4250|1003
1622627370000|2021-06-02 09:49:30|4251||4250.5||4251||4250.5||133
1622627380000|2021-06-02 09:49:40|4251||4250.5||4251||4250.5||53
1622627390000|2021-06-02 09:49:50|4251||4250.5||4251||4250.5||23
1622627400000|2021-06-02 09:50:00|||||||||458
1622627410000|2021-06-02 09:50:10|4251|4250.5|4252|4251|4252|4251|4251|4250.5|313
1622627420000|2021-06-02 09:50:20|4251.5||4252||4252||4251.5||857
1622627430000|2021-06-02 09:50:30|4252.5|4251.5|4253|4252|4253|4252|4252.5|4251|105
1622627440000|2021-06-02 09:50:40||4252.5||4252.5||4252.5||4252.5|36
1622627450000|2021-06-02 09:50:50|||||||||922
1622627460000|2021-06-02 09:51:00|4253.5|4253|4254|4253|4254|4253|4253|4252.5|2904
1622627470000|2021-06-02 09:51:10|4253.5||4254||4254||4253.5||250
1622627500000|2021-06-02 09:51:40|4253.5||4254||4254||4253.5||215
1622627510000|2021-06-02 09:51:50|4254.5|4253.5|4255|4254.5|4255|4254.5|4254.5|4253|370
1622627520000|2021-06-02 09:52:00||4254||4254.5||4254.5||4254|148
1622627530000|2021-06-02 09:52:10|4255.5|4255|4255|4254.5|4256|4255|4255|4254.5|1024
1622627540000|2021-06-02 09:52:20|||||||||7
1622627550000|2021-06-02 09:52:30|4255.5||4255.5||4255.5||4255.5||0
1622627560000|2021-06-02 09:52:40|4255|4254|4255.5|4254.5|4255.5|4254.5|4254.5|4254|1756
1622627570000|2021-06-02 09:52:50|4255||4255||4255||4255||0
1622627590000|2021-06-02 09:53:10|4255.5|4255|4255.5|4255|4256|4255|4255.5|4255|214
1622627600000|2021-06-02 09:53:20|4256||4256||4256||4255.5||116
1622627610000|2021-06-02 09:53:30|4255.5|4255.5|4256|4255.5|4256|4255.5|4255.5|4255|649
1622627620000|2021-06-02 09:53:40|||||||||394
1622627630000|2021-06-02 09:53:50|4256.5|4255|4255.5|4255|4256.5|4255|4255.5|4255|677
1622627640000|2021-06-02 09:54:00|||||||||690
1622627650000|2021-06-02 09:54:10|||||||||379
1622627660000|2021-06-02 09:54:20|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|1613
1622627670000|2021-06-02 09:54:30|4255.5||4255.5||4255.5||4255.5||0
1622627680000|2021-06-02 09:54:40|4255||4255.5||4255.5||4255||0
1622627690000|2021-06-02 09:54:50|||||||||700
1622627700000|2021-06-02 09:55:00|4255||4255||4255||4255||62
1622627720000|2021-06-02 09:55:20|||||||||111
1622627730000|2021-06-02 09:55:30|4255.5||4255||4255.5||4255||0
1622627740000|2021-06-02 09:55:40|4255.5||4255||4255.5||4255||100
1622627760000|2021-06-02 09:56:00|4254.5|4254|4254.5|4254|4255|4254.5|4254.5|4254|1805
1622627770000|2021-06-02 09:56:10|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|446
1622627780000|2021-06-02 09:56:20|4255.5|4255|4257.5|4256.5|4257.5|4256.5|4255.5|4255|249
1622627800000|2021-06-02 09:56:40|4258|4257|4258|4257.5|4258|4257.5|4257.5|4257|1162
1622627810000|2021-06-02 09:56:50|4258.5||4258.5||4258.5||4258.5||25
1622627820000|2021-06-02 09:57:00|4258|4257|4257.5|4257|4258|4257.5|4257.5|4257|2360
1622627830000|2021-06-02 09:57:10|4258|4256.5|4256.5|4256|4258|4256.5|4256.5|4256|2302
1622627840000|2021-06-02 09:57:20|||||||||197
1622627850000|2021-06-02 09:57:30|4256|4255.5|4256|4254.5|4256|4255.5|4255.5|4254.5|257
1622627860000|2021-06-02 09:57:40|4255.5||4255.5||4256||4255.5||0
1622627870000|2021-06-02 09:57:50|4256||4255.5||4256||4255.5||0
1622627880000|2021-06-02 09:58:00|4256||4255.5||4256||4255.5||0
1622627890000|2021-06-02 09:58:10|4256|4255|4256.5|4256|4256.5|4256|4256|4255|548
1622627900000|2021-06-02 09:58:20|||||||||119
1622627910000|2021-06-02 09:58:30|4257||4257||4257||4256.5||114
1622627920000|2021-06-02 09:58:40|4256.5||4256.5||4256.5||4256.5||100
1622627930000|2021-06-02 09:58:50|||||||||100
1622627950000|2021-06-02 09:59:10|||||||||36
1622627970000|2021-06-02 09:59:30|4257|4256.5|4257|4256.5|4257|4256.5|4256.5|4256|392
1622628000000|2021-06-02 10:00:00|4256.5|4256|4256.5|4256|4257|4256.5|4256.5|4256|2736
1622628010000|2021-06-02 10:00:10|4257||4256.5||4257||4256.5||167
1622628020000|2021-06-02 10:00:20|||||||||960
1622628030000|2021-06-02 10:00:30|4256|4255.5|4255|4254.5|4256|4255.5|4255|4254|1142
1622628050000|2021-06-02 10:00:50|4254.5|4254|4253|4252.5|4254.5|4254|4253|4252.5|7537
1622628060000|2021-06-02 10:01:00|4253.5|4253|4253|4252|4253.5|4253|4253|4252|444
1622628070000|2021-06-02 10:01:10|4252.5|4251.5|4252|4251.5|4252.5|4251.5|4252|4251.5|937
1622628080000|2021-06-02 10:01:20|4252.5|4252|4252.5|4252|4253|4252.5|4252.5|4252|1125
1622628100000|2021-06-02 10:01:40|4252|4251.5|4251.5|4251|4252|4251.5|4251.5|4251|597
1622628120000|2021-06-02 10:02:00|4251|4250.5|4251|4250|4251.5|4250.5|4250.5|4250|962
1622628140000|2021-06-02 10:02:20|4250.5|4249.5|4250|4249.5|4251|4249.5|4250|4249.5|980
1622628150000|2021-06-02 10:02:30|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|234
1622628160000|2021-06-02 10:02:40|4251|4249.5|4250.5|4250|4251|4250.5|4250.5|4249.5|415
1622628180000|2021-06-02 10:03:00|||||||||119
1622628190000|2021-06-02 10:03:10|4251|4250.5|4251.5|4251|4251.5|4251|4251|4250.5|1439
1622628210000|2021-06-02 10:03:30|||||||||383
1622628220000|2021-06-02 10:03:40|4252|4250.5|4251|4250.5|4252|4250.5|4251|4250.5|2573
1622628230000|2021-06-02 10:03:50|4250.5|4250|4250.5|4249.5|4250.5|4250|4250.5|4249.5|1089
1622628240000|2021-06-02 10:04:00|4250|4249|4250|4249|4250|4249.5|4249.5|4249|226
1622628260000|2021-06-02 10:04:20|4249.5|4249.5|4250|4249|4250|4249.5|4249.5|4249|24
1622628280000|2021-06-02 10:04:40|4250.5|4249.5|4251|4250|4251|4250.5|4250|4249.5|1787
1622628300000|2021-06-02 10:05:00|4250.5||4250.5||4251||4250.5||857
1622628310000|2021-06-02 10:05:10|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|708
1622628340000|2021-06-02 10:05:40|||||||||149
1622628360000|2021-06-02 10:06:00|||||||||328
1622628370000|2021-06-02 10:06:10|4249.5|4249|4249.5|4248.5|4249.5|4249.5|4248.5|4248|3136
1622628400000|2021-06-02 10:06:40|4250|4249|4250.5|4250|4250.5|4250|4250|4248.5|127
1622628410000|2021-06-02 10:06:50|4251|4250.5|4252|4251.5|4252.5|4251.5|4251|4250.5|154
1622628420000|2021-06-02 10:07:00|4251.5|4251|4252|4251|4252|4251.5|4251.5|4251|650
1622628430000|2021-06-02 10:07:10|||||||||34
1622628440000|2021-06-02 10:07:20|4252.5|4251.5|4252|4251.5|4252.5|4251.5|4252|4251.5|15
1622628450000|2021-06-02 10:07:30|||||||||353
1622628460000|2021-06-02 10:07:40|4251.5|4251|4251|4250.5|4251.5|4251|4251|4250.5|2219
1622628470000|2021-06-02 10:07:50|4250.5|4250|4250.5|4249.5|4250.5|4250|4250.5|4249.5|144
1622628490000|2021-06-02 10:08:10|4251|4250|4250|4249.5|4251|4250|4250|4249.5|1080
1622628500000|2021-06-02 10:08:20|4250.5||4250.5||4250.5||4250.5||13
1622628530000|2021-06-02 10:08:50|||||||||7
1622628540000|2021-06-02 10:09:00|4250||4250.5||4250.5||4250||124
1622628550000|2021-06-02 10:09:10|||||||||20
1622628570000|2021-06-02 10:09:30|4251|4250|4250.5|4249.5|4251|4250.5|4250.5|4249.5|1054
1622628580000|2021-06-02 10:09:40|4250|4249|4249.5|4249|4250|4249|4249.5|4249|1941
1622628590000|2021-06-02 10:09:50|4250||4250||4250||4249.5||0
1622628600000|2021-06-02 10:10:00|4249.5|4248.5|4249|4248.5|4249.5|4248.5|4249|4248.5|1060
1622628610000|2021-06-02 10:10:10|4248.5|4248|4248.5|4248|4249|4248|4248.5|4248|674
1622628620000|2021-06-02 10:10:20|4249|4248.5|4249.5|4248.5|4249.5|4249|4249|4248.5|474
1622628640000|2021-06-02 10:10:40|4250|4249|4250|4249.5|4250|4249.5|4250|4249|244
1622628650000|2021-06-02 10:10:50|4250.5|4250|4250|4249.5|4250.5|4250|4250|4249.5|482
1622628660000|2021-06-02 10:11:00|4250.5||4250.5||4250.5||4250||0
1622628670000|2021-06-02 10:11:10|4250|4250|4250|4249.5|4250.5|4250|4250|4249.5|424
1622628680000|2021-06-02 10:11:20|4249.5|4249|4250|4249.5|4250.5|4249.5|4249.5|4249|1084
1622628700000|2021-06-02 10:11:40|4250.5||4250||4250.5||4250||279
1622628710000|2021-06-02 10:11:50|||||||||116
1622628720000|2021-06-02 10:12:00|4250.5|4250|4250|4249.5|4250.5|4250|4250|4249.5|396
1622628730000|2021-06-02 10:12:10|4250.5||4250.5||4250.5||4250.5||0
1622628740000|2021-06-02 10:12:20||4250||4249.5||4250||4249.5|0
1622628750000|2021-06-02 10:12:30|4250||4250||4250||4250||0
1622628780000|2021-06-02 10:13:00|||||||||636
1622628800000|2021-06-02 10:13:20|||||||||340
1622628810000|2021-06-02 10:13:30|4250.5|4250|4250.5|4250|4250.5|4250|4250|4249.5|436
1622628830000|2021-06-02 10:13:50|||||||||10
1622628840000|2021-06-02 10:14:00|4251||4250.5||4251||4250.5||535
1622628850000|2021-06-02 10:14:10|4251|4249.5|4250|4249.5|4251|4250|4250|4249.5|3964
1622628860000|2021-06-02 10:14:20||4249||4249||4249||4249|325
1622628870000|2021-06-02 10:14:30||4249.5||4249||4249.5||4249|0
1622628880000|2021-06-02 10:14:40|4249.5||4249.5||4249.5||4249.5||0
1622628900000|2021-06-02 10:15:00|4249|4248.5|4247.5|4247|4249|4248.5|4247.5|4247|3420
1622628910000|2021-06-02 10:15:10|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247|494
1622628920000|2021-06-02 10:15:20|4248.5|4248|4249|4248|4249|4248.5|4248.5|4248|3052
1622628930000|2021-06-02 10:15:30|4248.5|4247.5|4249|4247.5|4249|4247.5|4248.5|4247.5|0
1622628950000|2021-06-02 10:15:50|4249.5|4248|4250.5|4250|4250.5|4250|4249.5|4248|1048
1622628960000|2021-06-02 10:16:00|4250|4249.5|4250|4249|4250|4249.5|4250|4249|888
1622628970000|2021-06-02 10:16:10|4249.5||4249.5||4249.5||4249.5||600
1622628980000|2021-06-02 10:16:20|4250|4248.5|4249.5|4248.5|4250|4249|4249|4248.5|956
1622629010000|2021-06-02 10:16:50|4249||4249||4249||4249||112
1622629020000|2021-06-02 10:17:00|4248.5|4248|4249|4248|4249|4248|4248.5|4248|874
1622629030000|2021-06-02 10:17:10|4248.5||4248.5||4249||4248.5||23
1622629040000|2021-06-02 10:17:20|4249|4247.5|4247.5|4246.5|4249|4247.5|4247.5|4246.5|2000
1622629050000|2021-06-02 10:17:30||4247||4246.5||4247||4246.5|0
1622629060000|2021-06-02 10:17:40|4247|4246|4246.5|4246|4247.5|4246|4246.5|4246|1502
1622629070000|2021-06-02 10:17:50|4247|4245.5|4246|4245|4247|4245.5|4245.5|4244.5|1243
1622629080000|2021-06-02 10:18:00|||||||||206
1622629100000|2021-06-02 10:18:20|4245.5|4244.5|4245.5|4244.5|4246|4244.5|4244|4243.5|1780
1622629110000|2021-06-02 10:18:30|4245||4245.5||4245.5||4245||95
1622629120000|2021-06-02 10:18:40|4245|4244|4245|4244.5|4245|4244.5|4245|4244|75
1622629130000|2021-06-02 10:18:50|4245.5||4245.5||4245.5||4245.5||283
1622629140000|2021-06-02 10:19:00|4245|4244|4244.5|4243.5|4245|4244|4244|4243|1164
1622629150000|2021-06-02 10:19:10|4244|4243|4244|4243|4244|4243|4243.5|4243|260
1622629160000|2021-06-02 10:19:20|||||||||101
1622629170000|2021-06-02 10:19:30|4243.5|4242.5|4243|4242.5|4243.5|4243|4243|4241.5|927
1622629180000|2021-06-02 10:19:40|4243.5|4243|4243.5|4243|4243.5|4243|4243.5|4242.5|1530
1622629190000|2021-06-02 10:19:50||4242.5||4242.5||4242.5||4242.5|0
1622629210000|2021-06-02 10:20:10|4244|4243|4244.5|4243.5|4244.5|4243.5|4244|4243|887
1622629220000|2021-06-02 10:20:20|4245|4244|4245|4244|4245|4244|4245|4244|473
1622629230000|2021-06-02 10:20:30|4245.5|4244.5|4245|4244.5|4245.5|4245|4245|4244.5|277
1622629240000|2021-06-02 10:20:40|4245.5||4245.5||4245.5||4245.5||25
1622629250000|2021-06-02 10:20:50||4245||4245||4245||4245|0
1622629260000|2021-06-02 10:21:00|4246||4245.5||4246||4245.5||310
1622629270000|2021-06-02 10:21:10|||||||||107
1622629280000|2021-06-02 10:21:20|4246|4245.5|4246.5|4245.5|4246.5|4245.5|4246|4245.5|0
1622629290000|2021-06-02 10:21:30|4246|4246|4246.5|4245.5|4246.5|4246|4246|4245.5|488
1622629300000|2021-06-02 10:21:40|4246||4246.5||4246.5||4246||100
1622629320000|2021-06-02 10:22:00|4246||4246||4246||4246||0
1622629330000|2021-06-02 10:22:10|||||||||120
1622629340000|2021-06-02 10:22:20|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|355
1622629350000|2021-06-02 10:22:30|4247|4246.5|4246.5|4246|4247|4246.5|4246.5|4246|994
1622629360000|2021-06-02 10:22:40|4246|4245.5|4246.5|4246|4246.5|4246|4246|4245.5|1331
1622629390000|2021-06-02 10:23:10|4247|4246.5|4246.5|4246|4247|4246.5|4246.5|4246|131
1622629400000|2021-06-02 10:23:20|4247||4247||4247||4247||47
1622629420000|2021-06-02 10:23:40|4246.5||4246.5||4246.5||4246.5||23
1622629430000|2021-06-02 10:23:50|4247|4246.5|4247.5|4247|4248|4247.5|4247|4246.5|2000
1622629440000|2021-06-02 10:24:00|||||||||1082
1622629450000|2021-06-02 10:24:10|4248|4247.5|4248|4247.5|4248.5|4247.5|4248|4247.5|401
1622629460000|2021-06-02 10:24:20|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4247.5|223
1622629470000|2021-06-02 10:24:30|4249|4248.5|4249.5|4248.5|4249.5|4248.5|4249|4248.5|411
1622629480000|2021-06-02 10:24:40|4249|4249|4250.5|4249.5|4250.5|4249.5|4249|4249|286
1622629490000|2021-06-02 10:24:50|4250||4250||4250||4250||20
1622629500000|2021-06-02 10:25:00|4249.5|4249|4250|4249|4250|4249|4249.5|4249|578
1622629510000|2021-06-02 10:25:10|4249.5|4249.5|4250|4249.5|4250|4249.5|4249.5|4249.5|475
1622629520000|2021-06-02 10:25:20|4250.5|4250|4251|4250.5|4251|4250.5|4250.5|4250|657
1622629540000|2021-06-02 10:25:40|4251.5|4251|4251.5|4251|4252|4251|4251.5|4251|261
1622629550000|2021-06-02 10:25:50|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|56
1622629560000|2021-06-02 10:26:00|4251.5|4251|4251.5|4251|4251.5|4251|4251|4251|862
1622629570000|2021-06-02 10:26:10|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|483
1622629580000|2021-06-02 10:26:20|4251.5||4251.5||4251.5||4251.5||0
1622629590000|2021-06-02 10:26:30||4251||4251||4251||4251|666
1622629620000|2021-06-02 10:27:00|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|164
1622629630000|2021-06-02 10:27:10|4251.5||4251||4251.5||4251||0
1622629640000|2021-06-02 10:27:20|4251.5||4251.5||4251.5||4251||112
1622629650000|2021-06-02 10:27:30||4251||4251||4251||4250.5|0
1622629660000|2021-06-02 10:27:40|4252|4251.5|4253|4252|4253|4252|4252|4251.5|385
1622629670000|2021-06-02 10:27:50|4253.5||4252.5||4253.5||4252.5||233
1622629680000|2021-06-02 10:28:00|4252|4251.5|4252|4251|4252|4251.5|4251.5|4251|2028
1622629690000|2021-06-02 10:28:10|4252.5||4252.5||4252.5||4252||40
1622629700000|2021-06-02 10:28:20|4252|4251.5|4253|4252|4253|4252|4252|4251.5|23
1622629710000|2021-06-02 10:28:30|4252.5|4251.5|4252|4251.5|4252.5|4251.5|4252|4251.5|5
1622629720000|2021-06-02 10:28:40|4251.5|4251|4252|4251|4252.5|4251|4251.5|4251|672
1622629730000|2021-06-02 10:28:50|4252.5||4252.5||4252.5||4252||0
1622629740000|2021-06-02 10:29:00|4252|4251.5|4253|4252|4253|4252|4252|4251.5|134
1622629780000|2021-06-02 10:29:40|||||||||1
1622629790000|2021-06-02 10:29:50|4253.5|4252.5|4254|4253.5|4254|4253.5|4253.5|4252.5|16888
1622629800000|2021-06-02 10:30:00|4254.5|4254|4254.5|4253.5|4254.5|4254|4254|4253.5|750
1622629820000|2021-06-02 10:30:20|4254|4253|4254.5|4253.5|4254.5|4253.5|4253.5|4252.5|6205
1622629830000|2021-06-02 10:30:30|4255|4254|4255|4254.5|4255|4254.5|4255|4254|529
1622629840000|2021-06-02 10:30:40|4255.5|4255|4256|4255|4256|4255|4255.5|4255|0
1622629850000|2021-06-02 10:30:50|4256.5|4255.5|4256.5|4256|4256.5|4256|4256.5|4255.5|25
1622629860000|2021-06-02 10:31:00|4256|4255.5|4256.5|4256|4256.5|4256|4256|4255.5|851
1622629870000|2021-06-02 10:31:10|4257||4257||4257||4257||0
1622629880000|2021-06-02 10:31:20||4256.5||4256.5||4256.5||4256.5|0
1622629890000|2021-06-02 10:31:30|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|1281
1622629900000|2021-06-02 10:31:40|||||||||40
1622629910000|2021-06-02 10:31:50|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|105
1622629920000|2021-06-02 10:32:00|||||||||138
1622629930000|2021-06-02 10:32:10|||||||||100
1622629940000|2021-06-02 10:32:20|4258|4257|4257.5|4257|4258|4257|4257.5|4257|112
1622629960000|2021-06-02 10:32:40|4258|4256.5|4257|4256.5|4258|4256.5|4257|4256.5|1424
1622629970000|2021-06-02 10:32:50|4257.5|4256|4256|4255.5|4257.5|4256|4256|4255.5|1164
1622629980000|2021-06-02 10:33:00||4255||4255||4255||4255|0
1622629990000|2021-06-02 10:33:10|4255.5||4255.5||4256||4255.5||0
1622630000000|2021-06-02 10:33:20|4256||4255.5||4256||4255.5||333
1622630010000|2021-06-02 10:33:30|4255|4254.5|4255|4254.5|4255.5|4255|4255|4254.5|781
1622630030000|2021-06-02 10:33:50|4255.5||4255||4255.5||4255||528
1622630040000|2021-06-02 10:34:00|4255.5||4255||4255.5||4255||0
1622630050000|2021-06-02 10:34:10|||||||||100
1622630070000|2021-06-02 10:34:30|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|727
1622630080000|2021-06-02 10:34:40|||||||||72
1622630090000|2021-06-02 10:34:50|||||||||351
1622630100000|2021-06-02 10:35:00|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|649
1622630110000|2021-06-02 10:35:10|4255.5||4255.5||4255.5||4255.5||0
1622630120000|2021-06-02 10:35:20|4256|4255|4255.5|4255|4256|4255|4255.5|4255|4
1622630130000|2021-06-02 10:35:30|4256||4255.5||4256||4255.5||0
1622630160000|2021-06-02 10:36:00|||||||||106
1622630170000|2021-06-02 10:36:10|||||||||152
1622630200000|2021-06-02 10:36:40|4256.5|4255.5|4256|4255|4256.5|4256|4256|4255|401
1622630220000|2021-06-02 10:37:00|4255.5||4255.5||4255.5||4255.5||209
1622630260000|2021-06-02 10:37:40|4256|4255.5|4255.5|4255|4256|4255.5|4255.5|4255|1134
1622630270000|2021-06-02 10:37:50|4256||4256||4256||4255.5||0
1622630280000|2021-06-02 10:38:00|4255.5||4256||4256||4255.5||300
1622630290000|2021-06-02 10:38:10|4255.5||4255.5||4255.5||4255.5||448
1622630300000|2021-06-02 10:38:20|||||||||27
1622630310000|2021-06-02 10:38:30|4256|4255.5|4257|4256|4257|4256|4256|4255.5|89
1622630320000|2021-06-02 10:38:40|4257.5||4257.5||4257.5||4257.5||0
1622630330000|2021-06-02 10:38:50|4257||4257||4257||4257||0
1622630340000|2021-06-02 10:39:00|4256.5|4256.5|4257|4256|4257|4256.5|4256.5|4256|1365
1622630400000|2021-06-02 10:40:00|4257.5|4256.5|4257.5|4256.5|4258|4257|4257|4256.5|436
1622630410000|2021-06-02 10:40:10||4257||4257||4257||4256.5|0
1622630420000|2021-06-02 10:40:20|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257|845
1622630450000|2021-06-02 10:40:50|4258.5||4258||4258.5||4258||352
1622630460000|2021-06-02 10:41:00|4257.5|4257|4258|4257|4258|4257.5|4257.5|4257|771
1622630500000|2021-06-02 10:41:40|4257.5||4258||4258||4257.5||93
1622630530000|2021-06-02 10:42:10|4257.5|4256.5|4257.5|4256.5|4257.5|4256.5|4257|4256.5|1414
1622630540000|2021-06-02 10:42:20|4257||4257.5||4257.5||4257||0
1622630550000|2021-06-02 10:42:30|4257|4256|4256|4255|4257|4256|4255.5|4255|1924
1622630560000|2021-06-02 10:42:40|4255.5||4255.5||4255.5||4255.5||68
1622630570000|2021-06-02 10:42:50|||||||||126
1622630590000|2021-06-02 10:43:10|4256|4255.5|4257|4256|4257|4256|4256|4255.5|1431
1622630600000|2021-06-02 10:43:20|4256.5||4257||4257||4256.5||0
1622630630000|2021-06-02 10:43:50|||||||||247
1622630640000|2021-06-02 10:44:00|4256.5||4257||4257||4256.5||0
1622630660000|2021-06-02 10:44:20|4256.5||4257||4257||4256.5||48
1622630670000|2021-06-02 10:44:30|4256.5||4256.5||4256.5||4256.5||261
1622630710000|2021-06-02 10:45:10|4257||4257||4257||4257||147
1622630720000|2021-06-02 10:45:20|4257.5|4256.5|4257.5|4257|4257.5|4257|4257|4256.5|1032
1622630730000|2021-06-02 10:45:30|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|153
1622630740000|2021-06-02 10:45:40|4258.5||4258||4258.5||4258||103
1622630750000|2021-06-02 10:45:50|||||||||200
1622630790000|2021-06-02 10:46:30|4257.5|4257|4257.5|4256.5|4257.5|4257|4257|4256.5|3361
1622630800000|2021-06-02 10:46:40|4257||4257||4257.5||4257||81
1622630810000|2021-06-02 10:46:50|4256.5|4256|4256.5|4256|4257|4256.5|4256.5|4256|1075
1622630840000|2021-06-02 10:47:20|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|363
1622630870000|2021-06-02 10:47:50|||||||||53
1622630880000|2021-06-02 10:48:00|4256.5|4256|4257|4256|4257|4256|4256.5|4256|1442
1622630890000|2021-06-02 10:48:10|4256.5||4256.5||4257||4256.5||75
1622630930000|2021-06-02 10:48:50|4256|4255.5|4255|4254.5|4256|4255.5|4255|4254|579
1622630940000|2021-06-02 10:49:00|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|100
1622630970000|2021-06-02 10:49:30|4255|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|720
1622630980000|2021-06-02 10:49:40|||||||||276
1622630990000|2021-06-02 10:49:50|4255|4254.5|4255.5|4254.5|4255.5|4255|4255|4254.5|208
1622631000000|2021-06-02 10:50:00|4255|4255|4255.5|4254.5|4255.5|4255|4255|4254.5|121
1622631010000|2021-06-02 10:50:10|4255|4254|4254.5|4254|4255|4254|4254.5|4254|825
1622631020000|2021-06-02 10:50:20|4255|4254.5|4255|4254.5|4255.5|4254.5|4255|4254.5|379
1622631030000|2021-06-02 10:50:30|4255.5|4254|4255|4254.5|4255.5|4254.5|4255|4254|23
1622631040000|2021-06-02 10:50:40|4255.5|4255|4256|4255|4256|4255|4255.5|4255|0
1622631070000|2021-06-02 10:51:10|4255.5|4254.5|4255.5|4255|4255.5|4255|4255|4254.5|706
1622631110000|2021-06-02 10:51:50||4254.5||4255||4255||4254.5|190
1622631120000|2021-06-02 10:52:00|4255|4254.5|4255|4254.5|4255.5|4255|4255|4254.5|0
1622631130000|2021-06-02 10:52:10|4255.5|4255|4256|4255.5|4256|4255.5|4255.5|4255|497
1622631140000|2021-06-02 10:52:20|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|246
1622631190000|2021-06-02 10:53:10|4256|4255.5|4256.5|4256|4256.5|4256|4256|4255.5|265
1622631200000|2021-06-02 10:53:20|4257|4256.5|4257|4256.5|4257.5|4257|4257|4256.5|218
1622631210000|2021-06-02 10:53:30|4257.5||4257||4257.5||4257||301
1622631220000|2021-06-02 10:53:40|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4255.5|623
1622631230000|2021-06-02 10:53:50||4255.5||4256||4256||4255.5|0
1622631240000|2021-06-02 10:54:00||4255.5||4256||4256||4255.5|80
1622631250000|2021-06-02 10:54:10|4257|4255.5|4256.5|4256|4257|4256|4256|4255.5|195
1622631260000|2021-06-02 10:54:20|||||||||130
1622631270000|2021-06-02 10:54:30|4257|4256.5|4257.5|4257|4257.5|4257|4257|4256|258
1622631280000|2021-06-02 10:54:40|4258||4258||4258||4258||0
1622631290000|2021-06-02 10:54:50|||||||||618
1622631300000|2021-06-02 10:55:00|4257.5||4257.5||4257.5||4257.5||0
1622631310000|2021-06-02 10:55:10|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|133
1622631320000|2021-06-02 10:55:20|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4257.5|24
1622631330000|2021-06-02 10:55:30|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258|217
1622631340000|2021-06-02 10:55:40|4259.5||4259||4259.5||4259||177
1622631350000|2021-06-02 10:55:50|4259.5||4259.5||4259.5||4259.5||0
1622631360000|2021-06-02 10:56:00|4259||4259||4259.5||4259||1219
1622631370000|2021-06-02 10:56:10|4259.5|4259|4260|4259|4260|4259|4259.5|4259|149
1622631380000|2021-06-02 10:56:20|4259.5||4259.5||4259.5||4259.5||0
1622631390000|2021-06-02 10:56:30|4260||4259.5||4260||4259.5||0
1622631400000|2021-06-02 10:56:40|4259|4258.5|4260|4259.5|4260|4259.5|4259|4258.5|3437
1622631410000|2021-06-02 10:56:50|4260.5|4259|4260.5|4260|4261|4260|4260.5|4259|505
1622631420000|2021-06-02 10:57:00|4261|4260.5|4261.5|4261|4261.5|4261|4261|4260|1434
1622631430000|2021-06-02 10:57:10|4262|4261.5|4262|4261.5|4262.5|4261.5|4262|4261.5|255
1622631440000|2021-06-02 10:57:20|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|363
1622631450000|2021-06-02 10:57:30|4262.5|4261|4263|4262|4263|4262|4261.5|4261|2567
1622631460000|2021-06-02 10:57:40|||||||||7
1622631470000|2021-06-02 10:57:50|4262.5||4263||4263||4262.5||738
1622631480000|2021-06-02 10:58:00|4262.5||4262.5||4262.5||4262.5||217
1622631490000|2021-06-02 10:58:10|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|1554
1622631500000|2021-06-02 10:58:20|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|97
1622631510000|2021-06-02 10:58:30|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|57
1622631520000|2021-06-02 10:58:40|4262.5|4262|4263|4262|4263|4262|4262|4262|223
1622631530000|2021-06-02 10:58:50|4262.5||4262.5||4263||4262.5||289
1622631540000|2021-06-02 10:59:00|4263|4262.5|4263|4262|4263|4262.5|4263|4262|287
1622631550000|2021-06-02 10:59:10||4262.5||4262.5||4262.5||4262.5|0
1622631560000|2021-06-02 10:59:20||4262||4262.5||4262.5||4262|138
1622631580000|2021-06-02 10:59:40|4263.5|4263|4264|4263|4264.5|4263.5|4263.5|4263|597
1622631590000|2021-06-02 10:59:50|4264.5||4264||4264.5||4263.5||2
1622631600000|2021-06-02 11:00:00|4263.5||4264||4264||4263.5||500
1622631620000|2021-06-02 11:00:20|4264.5|4263.5|4264.5|4263.5|4265|4264|4264.5|4263.5|880
1622631630000|2021-06-02 11:00:30||4264||4264||4264||4264|0
1622631650000|2021-06-02 11:00:50|4265||4265||4265||4265||3
1622631660000|2021-06-02 11:01:00|4265.5|4264.5|4266|4265|4266|4265|4265.5|4264.5|936
1622631670000|2021-06-02 11:01:10|4265.5|4265.5|4265|4264.5|4266.5|4265.5|4265|4264.5|3393
1622631700000|2021-06-02 11:01:40|4265.5|4265|4266|4265.5|4266.5|4265.5|4265.5|4264.5|251
1622631710000|2021-06-02 11:01:50|4266.5||4266.5||4266.5||4266.5||0
1622631720000|2021-06-02 11:02:00|4266|4265|4265|4264|4266.5|4265|4265|4264|2606
1622631740000|2021-06-02 11:02:20|||||||||250
1622631760000|2021-06-02 11:02:40|||||||||156
1622631770000|2021-06-02 11:02:50|4264.5||4264.5||4264.5||4264.5||77
1622631780000|2021-06-02 11:03:00|4265||4265||4265||4265||0
1622631790000|2021-06-02 11:03:10|||||||||65
1622631800000|2021-06-02 11:03:20|4264.5||4265||4265||4264.5||17
1622631810000|2021-06-02 11:03:30|4264.5||4264.5||4264.5||4264.5||118
1622631820000|2021-06-02 11:03:40|4265||4265||4265||4265||231
1622631830000|2021-06-02 11:03:50|4264.5||4264.5||4264.5||4264.5||0
1622631840000|2021-06-02 11:04:00|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|1755
1622631870000|2021-06-02 11:04:30|||||||||431
1622631880000|2021-06-02 11:04:40|4264|4263.5|4264.5|4264|4264.5|4264|4263.5|4263|112
1622631890000|2021-06-02 11:04:50|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|46
1622631900000|2021-06-02 11:05:00|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|214
1622631920000|2021-06-02 11:05:20|4265||4265||4265||4265||100
1622631930000|2021-06-02 11:05:30|||||||||48
1622631950000|2021-06-02 11:05:50|4264.5||4264.5||4265||4264.5||0
1622631960000|2021-06-02 11:06:00|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|1562
1622631980000|2021-06-02 11:06:20|4264.5||4264||4264.5||4264||107
1622632000000|2021-06-02 11:06:40|||||||||79
1622632010000|2021-06-02 11:06:50|||||||||33
1622632020000|2021-06-02 11:07:00|4263.5|4263|4263.5|4263|4263.5|4263.5|4263.5|4263|447
1622632030000|2021-06-02 11:07:10|4263|4262.5|4263|4262.5|4263.5|4263|4263|4262|1086
1622632060000|2021-06-02 11:07:40|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|441
1622632070000|2021-06-02 11:07:50|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|0
1622632080000|2021-06-02 11:08:00|4262.5|4262|4262.5|4262|4263|4262.5|4262.5|4262|1190
1622632100000|2021-06-02 11:08:20|4263|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|302
1622632120000|2021-06-02 11:08:40|||||||||131
1622632130000|2021-06-02 11:08:50|||||||||122
1622632140000|2021-06-02 11:09:00|||||||||561
1622632150000|2021-06-02 11:09:10|4262|4261.5|4262|4261.5|4262.5|4261.5|4262|4261.5|655
1622632160000|2021-06-02 11:09:20|4261.5|4261|4260.5|4259.5|4261.5|4261|4260.5|4259.5|1826
1622632170000|2021-06-02 11:09:30||4260||4260||4260||4260|0
1622632180000|2021-06-02 11:09:40|4261||4261||4261||4261||93
1622632200000|2021-06-02 11:10:00|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|4260|4259.5|243
1622632210000|2021-06-02 11:10:10|4260|4259|4259.5|4259|4260|4259|4259.5|4258.5|0
1622632220000|2021-06-02 11:10:20||4258.5||4259||4259||4258.5|0
1622632230000|2021-06-02 11:10:30||4258.5||4258.5||4259||4258.5|0
1622632240000|2021-06-02 11:10:40|4260|4259|4260.5|4259.5|4260.5|4259.5|4260|4259|318
1622632250000|2021-06-02 11:10:50|4260|4259|4260|4259|4260|4259|4259.5|4259|100
1622632280000|2021-06-02 11:11:20|4259.5||4259.5||4260||4259.5||980
1622632290000|2021-06-02 11:11:30|4260||4260||4260||4260||92
1622632310000|2021-06-02 11:11:50|4259.5||4260||4260||4259.5||30
1622632320000|2021-06-02 11:12:00|4259.5||4260||4260||4259.5||0
1622632340000|2021-06-02 11:12:20|4259.5|4259.5|4260|4259.5|4260|4259.5|4259.5|4259.5|124
1622632350000|2021-06-02 11:12:30|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|246
1622632360000|2021-06-02 11:12:40|4259|4258.5|4259|4258|4259|4258.5|4259|4258|617
1622632370000|2021-06-02 11:12:50|4259.5||4259||4259.5||4259||0
1622632390000|2021-06-02 11:13:10|4259.5||4259||4259.5||4259||0
1622632400000|2021-06-02 11:13:20|4258.5|4257.5|4259|4258|4259|4258|4258.5|4257.5|972
1622632410000|2021-06-02 11:13:30|4258.5|4257.5|4258|4257.5|4258.5|4257.5|4258|4257.5|0
1622632420000|2021-06-02 11:13:40|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4257|687
1622632430000|2021-06-02 11:13:50|4258||4258||4258||4257.5||0
1622632450000|2021-06-02 11:14:10|4258.5|4257.5|4258.5|4257.5|4258.5|4257.5|4258.5|4257.5|449
1622632460000|2021-06-02 11:14:20|4259||4258.5||4259||4258.5||0
1622632470000|2021-06-02 11:14:30|4259||4258.5||4259||4258.5||0
1622632480000|2021-06-02 11:14:40|4258||4258.5||4258.5||4258||0
1622632490000|2021-06-02 11:14:50|||||||||38
1622632500000|2021-06-02 11:15:00|4258||4258.5||4258.5||4258||366
1622632510000|2021-06-02 11:15:10|4258||4258.5||4258.5||4258||0
1622632520000|2021-06-02 11:15:20|4258||4258||4258.5||4258||0
1622632530000|2021-06-02 11:15:30|4258.5||4258.5||4258.5||4258.5||0
1622632540000|2021-06-02 11:15:40|4258||4258||4258||4258||234
1622632550000|2021-06-02 11:15:50|4258.5|4258|4258.5|4258|4259|4258|4258.5|4258|19
1622632560000|2021-06-02 11:16:00|4259||4259||4259||4258.5||0
1622632580000|2021-06-02 11:16:20|4258.5||4258.5||4258.5||4258.5||0
1622632600000|2021-06-02 11:16:40||4257.5||4257.5||4258||4257.5|538
1622632620000|2021-06-02 11:17:00|4258||4258||4258.5||4258||0
1622632650000|2021-06-02 11:17:30|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|85
1622632660000|2021-06-02 11:17:40|4258|4257.5|4257.5|4257|4258|4258|4257.5|4257|1142
1622632680000|2021-06-02 11:18:00|4258|4257.5|4258.5|4258|4258.5|4258|4258|4257|378
1622632690000|2021-06-02 11:18:10|4259|4258.5|4259|4258.5|4259|4258.5|4258.5|4258|413
1622632700000|2021-06-02 11:18:20|4259.5|4258|4259.5|4259|4259.5|4259|4259.5|4258|900
1622632720000|2021-06-02 11:18:40|4260|4258.5|4260.5|4259.5|4260.5|4260|4259|4258.5|5147
1622632730000|2021-06-02 11:18:50|4260|4259|4260.5|4259.5|4260.5|4259.5|4260|4259|80
1622632740000|2021-06-02 11:19:00|4260|4260|4261|4260.5|4261.5|4260.5|4260|4260|949
1622632750000|2021-06-02 11:19:10|4261.5|4261|4261.5|4260.5|4261.5|4261|4261.5|4260.5|485
1622632760000|2021-06-02 11:19:20|4262|4261|4262|4261|4262|4261|4262|4261|0
1622632770000|2021-06-02 11:19:30|4261.5||4261.5||4262||4261.5||14
1622632780000|2021-06-02 11:19:40|4261|4260.5|4261|4260|4261|4260.5|4260.5|4260|2075
1622632790000|2021-06-02 11:19:50|4260.5||4260.5||4260.5||4260.5||118
1622632800000|2021-06-02 11:20:00|4260|4259.5|4259.5|4259|4260.5|4259.5|4259.5|4259|825
1622632810000|2021-06-02 11:20:10||4258.5||4258.5||4258.5||4258.5|122
1622632820000|2021-06-02 11:20:20|4260|4259|4260|4259|4260|4259|4259.5|4259|0
1622632840000|2021-06-02 11:20:40|4259.5|4258.5|4259|4258|4259.5|4259|4259|4258|88
1622632850000|2021-06-02 11:20:50||4258.5||4258.5||4258.5||4258.5|0
1622632860000|2021-06-02 11:21:00|4258.5|4258|4258.5|4257.5|4258.5|4258|4258|4257|102
1622632870000|2021-06-02 11:21:10|4258|4257|4257.5|4257|4258.5|4257|4257.5|4257|289
1622632880000|2021-06-02 11:21:20|4258|4257.5|4258.5|4257.5|4258.5|4257.5|4258|4257.5|271
1622632890000|2021-06-02 11:21:30||4258||4257.5||4258||4257.5|0
1622632900000|2021-06-02 11:21:40|4258||4258||4258||4258||0
1622632910000|2021-06-02 11:21:50|4258.5|4258|4258.5|4257.5|4258.5|4258|4258.5|4257.5|118
1622632920000|2021-06-02 11:22:00|4259|4258|4258.5|4257.5|4259|4258|4258.5|4257.5|14
1622632930000|2021-06-02 11:22:10|4259|4258|4259.5|4258.5|4259.5|4258.5|4259|4258|275
1622632940000|2021-06-02 11:22:20|4259||4259||4259.5||4259||0
1622632950000|2021-06-02 11:22:30|4259.5|4259|4259.5|4259|4259.5|4259|4259|4259|248
1622632960000|2021-06-02 11:22:40|4260|4259.5|4261|4260|4261|4260|4260|4259.5|694
1622632970000|2021-06-02 11:22:50|4260.5||4261||4261||4260.5||0
1622632980000|2021-06-02 11:23:00|4261.5|4260.5|4261.5|4260.5|4262|4261|4261.5|4260.5|205
1622632990000|2021-06-02 11:23:10|4261|4260|4261.5|4261|4261.5|4261|4261|4260|0
1622633010000|2021-06-02 11:23:30|4262.5|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261.5|274
1622633020000|2021-06-02 11:23:40|4263|4262|4262.5|4261.5|4263|4262|4262.5|4261.5|0
1622633030000|2021-06-02 11:23:50|4262||4262.5||4262.5||4262||442
1622633040000|2021-06-02 11:24:00|4262||4262.5||4262.5||4262||812
1622633050000|2021-06-02 11:24:10|4262|4262|4263|4262|4263|4262|4262|4262|200
1622633060000|2021-06-02 11:24:20|4262.5||4262.5||4263||4262.5||471
1622633070000|2021-06-02 11:24:30|4262|4261.5|4262.5|4262|4262.5|4262|4262|4261.5|598
1622633080000|2021-06-02 11:24:40|4262|4261.5|4262|4261.5|4262.5|4261.5|4262|4261.5|17
1622633090000|2021-06-02 11:24:50|||||||||404
1622633100000|2021-06-02 11:25:00|||||||||3618
1622633110000|2021-06-02 11:25:10|4261.5|4261|4261.5|4260.5|4262|4261|4261|4260.5|2330
1622633140000|2021-06-02 11:25:40|4261|4260|4261|4260|4261|4260.5|4260.5|4260|801
1622633150000|2021-06-02 11:25:50|4260.5||4260.5||4260.5||4260.5||0
1622633160000|2021-06-02 11:26:00|4261||4260.5||4261||4260.5||0
1622633170000|2021-06-02 11:26:10|4260|4259.5|4260|4259|4260|4259.5|4260|4259|310
1622633180000|2021-06-02 11:26:20|4259.5|4258.5|4259.5|4259|4259.5|4259|4259.5|4258.5|151
1622633190000|2021-06-02 11:26:30|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|234
1622633200000|2021-06-02 11:26:40|4259.5|4259|4259.5|4259|4260|4259|4259.5|4258.5|89
1622633210000|2021-06-02 11:26:50|4259|4258.5|4259.5|4258.5|4259.5|4259|4259|4258.5|288
1622633220000|2021-06-02 11:27:00|4259||4259||4259.5||4259||0
1622633230000|2021-06-02 11:27:10|4259.5|4258|4258|4257.5|4259.5|4258|4258|4257.5|1079
1622633250000|2021-06-02 11:27:30|4258.5|4258|4258|4257.5|4258.5|4258|4258|4257.5|10732
1622633280000|2021-06-02 11:28:00|4257.5|4257|4258|4257|4258|4257|4257.5|4257|251
1622633290000|2021-06-02 11:28:10|4257.5||4257.5||4257.5||4257.5||117
1622633320000|2021-06-02 11:28:40|||||||||57
1622633330000|2021-06-02 11:28:50|4258|4257.5|4258.5|4257.5|4258.5|4257.5|4258|4257.5|475
1622633350000|2021-06-02 11:29:10|||||||||22
1622633400000|2021-06-02 11:30:00|4259|4258|4258.5|4257.5|4260|4259|4258|4257.5|2170
1622633410000|2021-06-02 11:30:10|||||||||333
1622633420000|2021-06-02 11:30:20|4258||4258.5||4258.5||4258||185
1622633430000|2021-06-02 11:30:30|4258|4257|4258.5|4257.5|4258.5|4257.5|4257.5|4257|1266
1622633440000|2021-06-02 11:30:40|4258||4258.5||4258.5||4258||0
1622633450000|2021-06-02 11:30:50|4258||4258.5||4258.5||4258||0
1622633460000|2021-06-02 11:31:00|4258|4257|4257.5|4257|4258.5|4257|4257.5|4257|2000
1622633470000|2021-06-02 11:31:10|||||||||297
1622633490000|2021-06-02 11:31:30|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|169
1622633500000|2021-06-02 11:31:40||4257||4257||4257||4257|68
1622633510000|2021-06-02 11:31:50||4257.5||4257.5||4257.5||4257|44
1622633520000|2021-06-02 11:32:00||4257||4257.5||4257.5||4257|59
1622633530000|2021-06-02 11:32:10||4257||4257.5||4257.5||4257|0
1622633540000|2021-06-02 11:32:20|4257.5|4257|4258|4257|4258|4257.5|4257.5|4257|0
1622633550000|2021-06-02 11:32:30||4257.5||4257.5||4257.5||4257|0
1622633570000|2021-06-02 11:32:50|||||||||12
1622633580000|2021-06-02 11:33:00|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4257|13
1622633590000|2021-06-02 11:33:10|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|840
1622633600000|2021-06-02 11:33:20|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4256.5|279
1622633610000|2021-06-02 11:33:30|4258|4256.5|4258.5|4257.5|4258.5|4257.5|4258|4256.5|2625
1622633620000|2021-06-02 11:33:40|4258||4258.5||4259||4258||0
1622633630000|2021-06-02 11:33:50|4258||4258.5||4258.5||4258||0
1622633640000|2021-06-02 11:34:00|4258||4258||4258.5||4258||100
1622633650000|2021-06-02 11:34:10|4258.5||4258||4258.5||4258||106
1622633660000|2021-06-02 11:34:20|4258.5||4258||4258.5||4258||0
1622633670000|2021-06-02 11:34:30|4258.5||4258||4258.5||4258||0
1622633680000|2021-06-02 11:34:40|||||||||59
1622633690000|2021-06-02 11:34:50|||||||||62
1622633700000|2021-06-02 11:35:00|||||||||199
1622633710000|2021-06-02 11:35:10|4258.5||4258||4258.5||4258||55
1622633720000|2021-06-02 11:35:20|4258.5||4258||4258.5||4258||0
1622633730000|2021-06-02 11:35:30|4258.5||4258.5||4258.5||4258.5||0
1622633740000|2021-06-02 11:35:40|4258||4258||4258||4258||0
1622633750000|2021-06-02 11:35:50|||||||||100
1622633760000|2021-06-02 11:36:00|4258.5||4258.5||4258.5||4258.5||697
1622633770000|2021-06-02 11:36:10|4258|4258|4258.5|4258|4258.5|4258|4258|4258|350
1622633790000|2021-06-02 11:36:30|4259|4258.5|4259|4258|4259|4258.5|4259|4258|184
1622633800000|2021-06-02 11:36:40|4258.5|4258.5|4258.5|4258|4258.5|4258.5|4258.5|4258|0
1622633810000|2021-06-02 11:36:50|4258|4257.5|4258|4257.5|4258.5|4258|4258|4257.5|1329
1622633820000|2021-06-02 11:37:00|4258.5||4258.5||4258.5||4258.5||0
1622633850000|2021-06-02 11:37:30|4258||4258||4258.5||4258||0
1622633860000|2021-06-02 11:37:40|||||||||94
1622633880000|2021-06-02 11:38:00|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|202
1622633890000|2021-06-02 11:38:10|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|65
1622633900000|2021-06-02 11:38:20|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|297
1622633910000|2021-06-02 11:38:30|||||||||284
1622633920000|2021-06-02 11:38:40|||||||||100
1622633930000|2021-06-02 11:38:50|||||||||779
1622633940000|2021-06-02 11:39:00|||||||||96
1622633950000|2021-06-02 11:39:10|||||||||188
1622633960000|2021-06-02 11:39:20|4258.5|4258|4258.5|4258|4259|4258.5|4258.5|4258|577
1622633970000|2021-06-02 11:39:30|4259|4258.5|4258.5|4258|4259|4258.5|4258.5|4258|1692
1622634000000|2021-06-02 11:40:00|||||||||300
1622634010000|2021-06-02 11:40:10|4259|4258.5|4259|4258.5|4259|4258.5|4258.5|4258|454
1622634030000|2021-06-02 11:40:30||4258||4258||4258.5||4258|470
1622634040000|2021-06-02 11:40:40|4258.5||4258.5||4258.5||4258.5||448
1622634050000|2021-06-02 11:40:50|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|865
1622634070000|2021-06-02 11:41:10|4257.5|4257|4257.5|4257|4258|4257|4257.5|4257|59
1622634090000|2021-06-02 11:41:30|4258|4257.5|4258.5|4257.5|4258.5|4258|4258|4257.5|124
1622634120000|2021-06-02 11:42:00|||||||||92
1622634140000|2021-06-02 11:42:20|4259|4258|4259|4258.5|4259|4258.5|4259|4258|287
1622634170000|2021-06-02 11:42:50|||||||||375
1622634180000|2021-06-02 11:43:00|4259.5|4259|4259.5|4259|4260|4259|4259.5|4259|3894
1622634190000|2021-06-02 11:43:10|||||||||205
1622634200000|2021-06-02 11:43:20|4259|4258.5|4260.5|4260|4261|4260|4259|4258.5|3703
1622634210000|2021-06-02 11:43:30|4261|4259.5|4260.5|4259.5|4261|4259.5|4259.5|4259|515
1622634220000|2021-06-02 11:43:40|4261|4260|4261|4260|4261|4260|4261|4260|386
1622634230000|2021-06-02 11:43:50|4260.5||4260.5||4260.5||4260.5||0
1622634240000|2021-06-02 11:44:00|4260|4259.5|4260|4259|4260|4259.5|4259.5|4259|1331
1622634250000|2021-06-02 11:44:10|4259.5|4259.5|4260.5|4259.5|4260.5|4259.5|4259.5|4259|300
1622634270000|2021-06-02 11:44:30|4260||4260.5||4260.5||4260||0
1622634280000|2021-06-02 11:44:40|4260||4260.5||4260.5||4260||0
1622634290000|2021-06-02 11:44:50|4260|4260|4260.5|4259.5|4260.5|4260|4260|4259.5|350
1622634300000|2021-06-02 11:45:00|4260|4259|4260.5|4260|4261.5|4260.5|4259.5|4259|5474
1622634310000|2021-06-02 11:45:10|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|1159
1622634360000|2021-06-02 11:46:00|4260.5|4260|4261|4260|4261.5|4260.5|4260.5|4260|2339
1622634370000|2021-06-02 11:46:10|4261.5|4260.5|4261|4260|4261.5|4260.5|4260.5|4260|875
1622634380000|2021-06-02 11:46:20|||||||||250
1622634390000|2021-06-02 11:46:30|4260.5|4260.5|4261|4260.5|4261|4260.5|4260.5|4260.5|395
1622634400000|2021-06-02 11:46:40||4260||4260||4260.5||4260|1886
1622634410000|2021-06-02 11:46:50|4260.5||4260.5||4261||4260.5||109
1622634420000|2021-06-02 11:47:00|4260|4259.5|4261|4260|4261|4260|4260|4259.5|2411
1622634430000|2021-06-02 11:47:10|4260.5|4259.5|4260.5|4260|4260.5|4260|4260.5|4259.5|91
1622634440000|2021-06-02 11:47:20|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|33
1622634450000|2021-06-02 11:47:30|4260.5||4260.5||4260.5||4260.5||1577
1622634460000|2021-06-02 11:47:40||4260||4259.5||4260||4259.5|4
1622634470000|2021-06-02 11:47:50|4261|4260|4260.5|4260|4261|4260|4260.5|4259.5|170
1622634490000|2021-06-02 11:48:10|4261|4260.5|4261.5|4260.5|4262|4261|4261|4260.5|1218
1622634500000|2021-06-02 11:48:20|4261||4261.5||4261.5||4261||109
1622634520000|2021-06-02 11:48:40|4261||4261.5||4261.5||4261||0
1622634530000|2021-06-02 11:48:50|4261||4261.5||4261.5||4261||407
1622634550000|2021-06-02 11:49:10|4261||4261||4261.5||4261||272
1622634560000|2021-06-02 11:49:20|4261.5|4261|4261.5|4261|4262|4261|4261.5|4261|799
1622634570000|2021-06-02 11:49:30|4262|4260.5|4261.5|4261|4262|4261|4261.5|4260.5|157
1622634580000|2021-06-02 11:49:40|4261|4260.5|4261|4260.5|4261|4261|4261|4260.5|655
1622634590000|2021-06-02 11:49:50|4261.5||4261.5||4261.5||4261||0
1622634600000|2021-06-02 11:50:00|4261|4261|4262|4261|4262|4261|4261|4261|1884
1622634610000|2021-06-02 11:50:10|4262.5|4261.5|4262.5|4261.5|4262.5|4262|4261.5|4261|2220
1622634620000|2021-06-02 11:50:20|4262||4262.5||4262.5||4262||87
1622634630000|2021-06-02 11:50:30|4263|4262|4262.5|4262|4263|4262.5|4262|4261.5|1556
1622634650000|2021-06-02 11:50:50|4262|4261.5|4262.5|4262|4262.5|4262|4262|4261.5|622
1622634660000|2021-06-02 11:51:00|4262|4261.5|4261.5|4260.5|4262.5|4261.5|4261|4260.5|1874
1622634680000|2021-06-02 11:51:20|4261||4261||4261||4261||0
1622634700000|2021-06-02 11:51:40|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|715
1622634710000|2021-06-02 11:51:50|4261.5||4261.5||4261.5||4261.5||398
1622634720000|2021-06-02 11:52:00|4261||4261.5||4261.5||4261||573
1622634750000|2021-06-02 11:52:30|4261|4261|4262|4261|4262|4261|4261|4261|515
1622634760000|2021-06-02 11:52:40|||||||||250
1622634770000|2021-06-02 11:52:50|4261.5||4261.5||4261.5||4261.5||0
1622634780000|2021-06-02 11:53:00|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|621
1622634800000|2021-06-02 11:53:20|||||||||961
1622634810000|2021-06-02 11:53:30|4260.5|4260|4260.5|4260|4261|4260.5|4260.5|4260|633
1622634830000|2021-06-02 11:53:50|4260|4259.5|4260.5|4260|4260.5|4260|4260|4259.5|445
1622634840000|2021-06-02 11:54:00|4260|4259.5|4260|4259.5|4260|4259.5|4259.5|4259|558
1622634860000|2021-06-02 11:54:20|4260.5|4260|4261|4260|4261|4260|4260.5|4260|972
1622634870000|2021-06-02 11:54:30|4260.5|4259.5|4260.5|4259.5|4260.5|4260|4260.5|4259.5|0
1622634880000|2021-06-02 11:54:40|4260|4260|4260.5|4259.5|4261|4260|4260|4259.5|0
1622634890000|2021-06-02 11:54:50|4260||4260.5||4260.5||4260||0
1622634900000|2021-06-02 11:55:00|4260|4260|4260.5|4260|4261|4260|4260|4260|750
1622634910000|2021-06-02 11:55:10|4261||4261||4261||4260.5||2
1622634920000|2021-06-02 11:55:20|4260.5||4260.5||4261||4260.5||0
1622634930000|2021-06-02 11:55:30|4261||4261||4261||4260.5||103
1622634950000|2021-06-02 11:55:50|4261.5|4260.5|4261.5|4260.5|4262.5|4262|4261|4260.5|2800
1622634960000|2021-06-02 11:56:00|4261||4261||4261||4261||0
1622634970000|2021-06-02 11:56:10|||||||||5
1622634990000|2021-06-02 11:56:30|||||||||70
1622635000000|2021-06-02 11:56:40|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|188
1622635010000|2021-06-02 11:56:50|||||||||2
1622635020000|2021-06-02 11:57:00|4261|4260.5|4261.5|4260.5|4261.5|4261|4261|4260.5|166
1622635030000|2021-06-02 11:57:10|4261||4261.5||4261.5||4261||0
1622635040000|2021-06-02 11:57:20|||||||||10004
1622635050000|2021-06-02 11:57:30|4261|4261|4261.5|4261|4261.5|4261|4261|4261|0
1622635060000|2021-06-02 11:57:40|||||||||14330
1622635080000|2021-06-02 11:58:00|4262||4261.5||4262||4261.5||0
1622635090000|2021-06-02 11:58:10|4262|4261.5|4262|4261.5|4262|4261.5|4261.5|4261.5|440
1622635100000|2021-06-02 11:58:20|4262.5||4262.5||4262.5||4262||336
1622635110000|2021-06-02 11:58:30|4263|4262|4263|4262.5|4263|4262.5|4263|4262|67
1622635130000|2021-06-02 11:58:50|4263.5||4263.5||4263.5||4263.5||2764
1622635140000|2021-06-02 11:59:00|4263||4263.5||4263.5||4263||2232
1622635160000|2021-06-02 11:59:20|||||||||46
1622635180000|2021-06-02 11:59:40|4263||4263.5||4263.5||4263||100
1622635190000|2021-06-02 11:59:50||4263||4263||4263||4263|0
1622635250000|2021-06-02 12:00:50|4264|4263.5|4265|4264.5|4265.5|4264.5|4264|4263.5|177
1622635260000|2021-06-02 12:01:00|4265.5|4265|4265.5|4265|4265.5|4265|4265|4264.5|941
1622635270000|2021-06-02 12:01:10|||||||||683
1622635280000|2021-06-02 12:01:20|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|1649
1622635290000|2021-06-02 12:01:30|4266.5|4266|4265.5|4265|4266.5|4266|4265.5|4265|3252
1622635300000|2021-06-02 12:01:40|4266||4266||4266||4266||266
1622635310000|2021-06-02 12:01:50|4265.5|4264.5|4265|4264.5|4265.5|4265|4265|4264.5|1663
1622635340000|2021-06-02 12:02:20|4265.5||4265.5||4265.5||4265||813
1622635350000|2021-06-02 12:02:30|4265||4265||4265.5||4265||0
1622635360000|2021-06-02 12:02:40|4265.5|4265|4265.5|4264.5|4266|4265|4265|4264.5|2124
1622635370000|2021-06-02 12:02:50||4265||4265||4265||4265|0
1622635400000|2021-06-02 12:03:20|4265|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|1082
1622635410000|2021-06-02 12:03:30|4266||4266||4266||4265.5||527
1622635420000|2021-06-02 12:03:40|4266.5|4265.5|4266.5|4266|4266.5|4266|4266.5|4265.5|494
1622635430000|2021-06-02 12:03:50|4267|4266.5|4267|4266|4267|4266.5|4267|4266|18
1622635440000|2021-06-02 12:04:00|4267.5|4266.5|4267.5|4267|4267.5|4267|4267.5|4266.5|578
1622635470000|2021-06-02 12:04:30|4267|4266.5|4267.5|4266.5|4267.5|4266.5|4266|4265.5|9147
1622635480000|2021-06-02 12:04:40|4267||4267||4267.5||4267||2147
1622635490000|2021-06-02 12:04:50|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|1556
1622635500000|2021-06-02 12:05:00|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|63
1622635520000|2021-06-02 12:05:20|||||||||163
1622635530000|2021-06-02 12:05:30|||||||||52
1622635540000|2021-06-02 12:05:40|4265|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|39
1622635550000|2021-06-02 12:05:50|4265||4265||4265||4265||0
1622635560000|2021-06-02 12:06:00|4264.5|4264|4265|4264|4265|4264|4264.5|4264|604
1622635570000|2021-06-02 12:06:10|4264.5||4265||4265||4264.5||0
1622635590000|2021-06-02 12:06:30|4264.5||4264.5||4265||4264.5||328
1622635600000|2021-06-02 12:06:40|4265||4265||4265||4265||157
1622635610000|2021-06-02 12:06:50|||||||||295
1622635630000|2021-06-02 12:07:10|4264.5||4265||4265||4264.5||1701
1622635660000|2021-06-02 12:07:40|4265.5|4264.5|4266.5|4265|4266.5|4265|4265.5|4264|1983
1622635670000|2021-06-02 12:07:50|4266|4265.5|4266.5|4266|4266.5|4266|4266|4265.5|362
1622635690000|2021-06-02 12:08:10|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|674
1622635700000|2021-06-02 12:08:20|4266|4266|4266.5|4266|4266.5|4266|4266|4266|52
1622635710000|2021-06-02 12:08:30|4266|4265.5|4266|4265.5|4266.5|4265.5|4265.5|4265|3098
1622635720000|2021-06-02 12:08:40|4265.5|4265|4265|4264.5|4266|4265|4265|4264.5|735
1622635730000|2021-06-02 12:08:50|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|272
1622635740000|2021-06-02 12:09:00|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|864
1622635750000|2021-06-02 12:09:10|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|268
1622635770000|2021-06-02 12:09:30|||||||||478
1622635780000|2021-06-02 12:09:40|||||||||772
1622635800000|2021-06-02 12:10:00|||||||||316
1622635810000|2021-06-02 12:10:10|4263.5|4263|4264|4263|4264|4263|4263.5|4263|892
1622635820000|2021-06-02 12:10:20|4263.5|4262.5|4263.5|4262.5|4263.5|4262.5|4263.5|4262.5|544
1622635830000|2021-06-02 12:10:30||4263||4263||4263||4263|5
1622635840000|2021-06-02 12:10:40|||||||||31
1622635850000|2021-06-02 12:10:50|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|749
1622635860000|2021-06-02 12:11:00|4265|4263.5|4264|4263.5|4265|4263.5|4264|4263.5|189
1622635870000|2021-06-02 12:11:10|||||||||259
1622635900000|2021-06-02 12:11:40|||||||||1077
1622635920000|2021-06-02 12:12:00|4263.5|4263|4262.5|4262|4263.5|4263|4262.5|4261.5|2259
1622635930000|2021-06-02 12:12:10|4262|4261.5|4262|4261.5|4262.5|4262|4262|4261|365
1622635950000|2021-06-02 12:12:30|4262.5|4261|4263|4262|4263|4262.5|4262.5|4261|630
1622635960000|2021-06-02 12:12:40|4263.5|4262.5|4263|4262|4263.5|4263|4263|4262|590
1622635970000|2021-06-02 12:12:50||4262.5||4262.5||4262.5||4262.5|46
1622635980000|2021-06-02 12:13:00|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|0
1622635990000|2021-06-02 12:13:10||4262.5||4262.5||4262.5||4262.5|93
1622636040000|2021-06-02 12:14:00||4263||4262.5||4263||4262.5|0
1622636050000|2021-06-02 12:14:10||4263||4263||4263||4263|0
1622636060000|2021-06-02 12:14:20||4262.5||4262.5||4262.5||4262.5|0
1622636080000|2021-06-02 12:14:40||4263||4263||4263||4262.5|0
1622636090000|2021-06-02 12:14:50|4264|4262.5|4264.5|4263.5|4264.5|4263.5|4263.5|4262.5|214
1622636100000|2021-06-02 12:15:00|4264|4263|4264.5|4263.5|4264.5|4263.5|4264|4263|510
1622636110000|2021-06-02 12:15:10|||||||||483
1622636120000|2021-06-02 12:15:20|4264||4264.5||4264.5||4264||366
1622636130000|2021-06-02 12:15:30||4264||4264||4264||4263.5|0
1622636220000|2021-06-02 12:17:00|4265|4264.5|4264|4263.5|4265|4264.5|4264|4263.5|1113
1622636240000|2021-06-02 12:17:20|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|380
1622636250000|2021-06-02 12:17:30||4262.5||4263||4263||4262.5|852
1622636270000|2021-06-02 12:17:50||4262.5||4262.5||4262.5||4262.5|0
1622636290000|2021-06-02 12:18:10|4263|4262|4262.5|4262|4263|4262|4262.5|4262|629
1622636300000|2021-06-02 12:18:20|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|78
1622636310000|2021-06-02 12:18:30|4261|4260.5|4261|4260|4261|4260.5|4261|4260|252
1622636330000|2021-06-02 12:18:50|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|4260.5|4259.5|547
1622636340000|2021-06-02 12:19:00||4260||4260||4260||4260|405
1622636360000|2021-06-02 12:19:20||4259.5||4260||4260||4259.5|506
1622636370000|2021-06-02 12:19:30|4260|4259.5|4260|4259.5|4260|4260|4260|4259|1170
1622636380000|2021-06-02 12:19:40|4259.5|4259|4259.5|4259|4259.5|4259.5|4259.5|4259|0
1622636400000|2021-06-02 12:20:00|4259|4258.5|4259.5|4258.5|4259.5|4259|4259|4258.5|2078
1622636410000|2021-06-02 12:20:10|4260|4259|4259.5|4258.5|4260.5|4259.5|4259.5|4258.5|1119
1622636420000|2021-06-02 12:20:20|4259|4259|4259.5|4258.5|4259.5|4259|4259|4258.5|250
1622636450000|2021-06-02 12:20:50|4259|4258|4259.5|4258|4259.5|4258|4259|4258|237
1622636460000|2021-06-02 12:21:00|4259|4258.5|4259.5|4258.5|4259.5|4259|4259|4258.5|373
1622636470000|2021-06-02 12:21:10|4259||4259.5||4259.5||4259||0
1622636480000|2021-06-02 12:21:20|4259||4259||4259||4259||500
1622636490000|2021-06-02 12:21:30|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|188
1622636500000|2021-06-02 12:21:40|||||||||716
1622636510000|2021-06-02 12:21:50||4258.5||4259||4259||4258.5|167
1622636520000|2021-06-02 12:22:00|||||||||3
1622636550000|2021-06-02 12:22:30|4259|4258.5|4259.5|4259|4259.5|4259|4259|4258.5|387
1622636560000|2021-06-02 12:22:40||4258.5||4259||4259||4258.5|0
1622636570000|2021-06-02 12:22:50|4259|4258.5|4259.5|4259|4259.5|4259|4259|4258.5|566
1622636580000|2021-06-02 12:23:00|4259|4258.5|4259.5|4258.5|4259.5|4258.5|4259|4258.5|1393
1622636590000|2021-06-02 12:23:10|4259|4258|4259|4258|4259.5|4258|4258.5|4258|3444
1622636600000|2021-06-02 12:23:20|||||||||1
1622636610000|2021-06-02 12:23:30|4258.5|4258.5|4258.5|4258|4259|4258.5|4258.5|4258|600
1622636620000|2021-06-02 12:23:40|4258|4257.5|4258.5|4258|4259|4258.5|4258|4257.5|2145
1622636630000|2021-06-02 12:23:50|4258|4257.5|4257.5|4256.5|4258|4257.5|4257.5|4256.5|578
1622636640000|2021-06-02 12:24:00|4258|4257|4258.5|4257.5|4258.5|4257.5|4257.5|4257|500
1622636650000|2021-06-02 12:24:10|4258||4258||4258||4258||0
1622636660000|2021-06-02 12:24:20|||||||||1304
1622636670000|2021-06-02 12:24:30|||||||||95
1622636680000|2021-06-02 12:24:40|4258.5|4257|4258|4257|4258.5|4257|4257.5|4257|328
1622636690000|2021-06-02 12:24:50|4257.5|4257.5|4258|4257.5|4258|4257.5|4257.5|4257|150
1622636700000|2021-06-02 12:25:00|4257.5|4257|4258|4257.5|4258|4257.5|4257.5|4257|1259
1622636720000|2021-06-02 12:25:20|4259|4258|4259|4258|4259|4258.5|4258.5|4258|1276
1622636730000|2021-06-02 12:25:30||4258.5||4258.5||4258.5||4258.5|6
1622636740000|2021-06-02 12:25:40|4259.5||4259.5||4259.5||4259||110
1622636750000|2021-06-02 12:25:50|4260|4259|4260|4259.5|4260|4259.5|4260|4258.5|661
1622636760000|2021-06-02 12:26:00|4259.5|4259|4260|4259.5|4260|4259.5|4259.5|4259|1873
1622636780000|2021-06-02 12:26:20|||||||||523
1622636790000|2021-06-02 12:26:30|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4258.5|323
1622636800000|2021-06-02 12:26:40|||||||||100
1622636810000|2021-06-02 12:26:50|4260||4260||4260||4259.5||535
1622636820000|2021-06-02 12:27:00|4259.5||4260||4260||4259.5||2279
1622636830000|2021-06-02 12:27:10|4260.5|4259.5|4260.5|4259.5|4261|4259.5|4260.5|4259.5|947
1622636840000|2021-06-02 12:27:20|4261||4260.5||4261||4260.5||0
1622636850000|2021-06-02 12:27:30|4261||4261||4261||4260.5||0
1622636860000|2021-06-02 12:27:40|4260.5||4260.5||4260.5||4260||250
1622636870000|2021-06-02 12:27:50|||||||||311
1622636880000|2021-06-02 12:28:00|4260|4260|4260.5|4259.5|4260.5|4260|4260|4259.5|1532
1622636890000|2021-06-02 12:28:10|4260||4260||4260.5||4260||0
1622636900000|2021-06-02 12:28:20|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|1784
1622636910000|2021-06-02 12:28:30|4258.5|4258|4259|4258|4259|4258.5|4258.5|4257.5|224
1622636920000|2021-06-02 12:28:40|4258.5||4258.5||4258.5||4258.5||52
1622636930000|2021-06-02 12:28:50||4257.5||4257.5||4257.5||4257.5|433
1622636940000|2021-06-02 12:29:00|4258|4257|4258|4257.5|4258.5|4257.5|4258|4257|363
1622636970000|2021-06-02 12:29:30|||||||||100
1622636990000|2021-06-02 12:29:50|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4257|286
1622637010000|2021-06-02 12:30:10|4258|4257.5|4258|4257.5|4258.5|4258|4257.5|4257|739
1622637020000|2021-06-02 12:30:20|4258.5|4258|4258|4257|4258.5|4258|4257.5|4257|532
1622637030000|2021-06-02 12:30:30|4258.5|4257.5|4258|4257.5|4258.5|4257.5|4258|4257.5|102
1622637040000|2021-06-02 12:30:40|4257.5|4257|4258|4257.5|4258|4257.5|4257.5|4257|304
1622637050000|2021-06-02 12:30:50|4257.5|4257|4258|4257.5|4258|4257.5|4257.5|4257|0
1622637060000|2021-06-02 12:31:00|4257.5|4257|4258.5|4258|4258.5|4258|4257.5|4257|381
1622637070000|2021-06-02 12:31:10|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|563
1622637100000|2021-06-02 12:31:40|4257.5|4257|4257.5|4257|4258|4257.5|4257|4256.5|2638
1622637110000|2021-06-02 12:31:50|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257|0
1622637120000|2021-06-02 12:32:00|4257.5|4257|4256.5|4256|4258|4257|4256.5|4256|1474
1622637130000|2021-06-02 12:32:10|4256|4255.5|4256.5|4255.5|4256.5|4255.5|4256|4255.5|2521
1622637140000|2021-06-02 12:32:20|4256||4256.5||4256.5||4256||1481
1622637150000|2021-06-02 12:32:30|4256||4256.5||4256.5||4256||0
1622637160000|2021-06-02 12:32:40|4256|4255|4255.5|4255|4256.5|4255|4255.5|4255|1649
1622637170000|2021-06-02 12:32:50|4255|4254.5|4255.5|4255|4255.5|4255|4255|4254.5|1165
1622637180000|2021-06-02 12:33:00|4255|4254.5|4254|4253.5|4255.5|4254.5|4254|4253.5|809
1622637190000|2021-06-02 12:33:10|4254.5|4253|4255|4254|4255|4254|4253|4252.5|2400
1622637200000|2021-06-02 12:33:20|4254.5||4254.5||4255||4254.5||1140
1622637210000|2021-06-02 12:33:30|4254|4253.5|4254|4253.5|4254|4253.5|4253.5|4253|1772
1622637220000|2021-06-02 12:33:40|4254.5|4254|4255.5|4254.5|4255.5|4254.5|4254.5|4254|1898
1622637230000|2021-06-02 12:33:50|4255|4254|4255|4254|4255|4254|4254|4253.5|1247
1622637240000|2021-06-02 12:34:00|4254.5|4253.5|4254|4253.5|4254.5|4253.5|4254|4253.5|1654
1622637250000|2021-06-02 12:34:10|4253.5|4253|4254|4253|4254|4253.5|4253.5|4253|702
1622637260000|2021-06-02 12:34:20|4254.5|4253.5|4255|4254|4255|4254|4254.5|4253.5|650
1622637270000|2021-06-02 12:34:30|4254.5|4254.5|4254|4253|4254.5|4254.5|4254|4253|871
1622637280000|2021-06-02 12:34:40|4253.5|4252.5|4253.5|4252.5|4253.5|4252.5|4253|4252.5|152
1622637290000|2021-06-02 12:34:50|4253|4253|4253.5|4253|4254|4253|4253|4253|1458
1622637300000|2021-06-02 12:35:00|4254|4252.5|4253|4252|4254|4252.5|4253|4252|1348
1622637310000|2021-06-02 12:35:10||4252.5||4252.5||4252.5||4252|587
1622637330000|2021-06-02 12:35:30|||||||||851
1622637350000|2021-06-02 12:35:50|4252.5|4252|4252|4251|4252.5|4252|4252|4251|1509
1622637360000|2021-06-02 12:36:00|4251.5|4251.5|4250.5|4250|4252|4251.5|4250.5|4250|779
1622637370000|2021-06-02 12:36:10|||||||||181
1622637380000|2021-06-02 12:36:20|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|266
1622637400000|2021-06-02 12:36:40|4250.5|4250|4250.5|4250|4250.5|4250|4250|4249.5|649
1622637410000|2021-06-02 12:36:50|4251|4250.5|4251|4250.5|4251|4250.5|4250.5|4250|1148
1622637420000|2021-06-02 12:37:00|4251.5|4251|4251.5|4250.5|4251.5|4251|4251|4250.5|45
1622637430000|2021-06-02 12:37:10|4252|4251|4251.5|4250.5|4252|4251|4251|4250.5|427
1622637440000|2021-06-02 12:37:20|4251|4250|4251|4250|4251|4250.5|4250.5|4250|4145
1622637450000|2021-06-02 12:37:30|4250.5|4249.5|4250.5|4249.5|4250.5|4250|4250|4249.5|459
1622637460000|2021-06-02 12:37:40|4250|4250|4250.5|4249.5|4251|4250.5|4250|4249.5|810
1622637470000|2021-06-02 12:37:50|4250||4250||4250||4250||0
1622637480000|2021-06-02 12:38:00|4250.5|4250|4251.5|4250.5|4251.5|4250.5|4250.5|4250|736
1622637490000|2021-06-02 12:38:10||4251||4251||4251||4251|0
1622637510000|2021-06-02 12:38:30|4252|4251.5|4252.5|4251.5|4253|4252|4252|4251.5|1735
1622637520000|2021-06-02 12:38:40|4252||4252.5||4252.5||4252||0
1622637530000|2021-06-02 12:38:50|4252||4252.5||4252.5||4252||0
1622637540000|2021-06-02 12:39:00|4252|4251|4251.5|4251|4252|4251|4251.5|4251|1510
1622637570000|2021-06-02 12:39:30|4251|4250.5|4252|4251|4252|4251.5|4251|4250|2782
1622637580000|2021-06-02 12:39:40|4252.5|4251.5|4252.5|4252|4252.5|4252|4252.5|4251.5|455
1622637590000|2021-06-02 12:39:50|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|131
1622637600000|2021-06-02 12:40:00|4251.5|4251|4252|4251|4252|4251.5|4251.5|4251|2264
1622637610000|2021-06-02 12:40:10|4251.5||4251.5||4252||4251.5||457
1622637620000|2021-06-02 12:40:20|4252||4252||4252||4252||0
1622637630000|2021-06-02 12:40:30|4251.5|4250.5|4251|4250.5|4251.5|4251|4251|4250|3200
1622637640000|2021-06-02 12:40:40|4251.5|4251|4251.5|4250.5|4251.5|4251|4251.5|4250.5|555
1622637650000|2021-06-02 12:40:50|4251||4251.5||4251.5||4251||0
1622637660000|2021-06-02 12:41:00|4251||4251||4251||4251||218
1622637670000|2021-06-02 12:41:10|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|487
1622637680000|2021-06-02 12:41:20|4250|4249.5|4250.5|4249.5|4250.5|4249.5|4249.5|4249|1159
1622637690000|2021-06-02 12:41:30|4250|4249|4250|4249.5|4250|4249.5|4250|4249|200
1622637700000|2021-06-02 12:41:40|||||||||320
1622637710000|2021-06-02 12:41:50|4250.5||4250.5||4250.5||4250.5||1172
1622637730000|2021-06-02 12:42:10|4250||4250||4250||4250||1178
1622637740000|2021-06-02 12:42:20|||||||||100
1622637750000|2021-06-02 12:42:30|||||||||61
1622637760000|2021-06-02 12:42:40|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|857
1622637770000|2021-06-02 12:42:50|4250|4249.5|4249.5|4249|4250|4249.5|4249.5|4249|727
1622637780000|2021-06-02 12:43:00|4249|4248.5|4248.5|4247.5|4249.5|4248.5|4248|4247.5|3105
1622637810000|2021-06-02 12:43:30|4249|4248|4249.5|4249|4249.5|4249|4248.5|4248|1221
1622637820000|2021-06-02 12:43:40|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|296
1622637830000|2021-06-02 12:43:50|4250.5||4250.5||4250.5||4250.5||268
1622637840000|2021-06-02 12:44:00|||||||||319
1622637850000|2021-06-02 12:44:10|||||||||210
1622637870000|2021-06-02 12:44:30|4250||4250.5||4250.5||4250||100
1622637900000|2021-06-02 12:45:00|4250|4250|4250|4249.5|4250.5|4250|4250|4249.5|1662
1622637920000|2021-06-02 12:45:20|||||||||16
1622637930000|2021-06-02 12:45:30|4249.5|4249|4250|4249.5|4250.5|4250|4249.5|4249|2486
1622637940000|2021-06-02 12:45:40|4251|4250|4250.5|4250|4251|4250|4250.5|4250|288
1622637950000|2021-06-02 12:45:50|4251|4250.5|4251.5|4250.5|4251.5|4250.5|4251|4250.5|244
1622637960000|2021-06-02 12:46:00|4251|4250|4250|4249.5|4251|4250|4250|4249|1624
1622637970000|2021-06-02 12:46:10|||||||||190
1622637980000|2021-06-02 12:46:20|4250.5|4250|4250.5|4249.5|4251|4250|4250.5|4249.5|350
1622638010000|2021-06-02 12:46:50|4250||4250||4250||4250||300
1622638020000|2021-06-02 12:47:00|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4248.5|927
1622638030000|2021-06-02 12:47:10|||||||||75
1622638040000|2021-06-02 12:47:20|4249|4248.5|4249|4248.5|4249.5|4249|4249|4248.5|1685
1622638050000|2021-06-02 12:47:30|4248.5|4248|4249.5|4248.5|4249.5|4248.5|4248.5|4248|1114
1622638070000|2021-06-02 12:47:50|4249|4248|4247.5|4247|4249.5|4248.5|4247.5|4247|2522
1622638080000|2021-06-02 12:48:00|4247|4246.5|4246|4245|4247|4246.5|4245.5|4245|676
1622638090000|2021-06-02 12:48:10|4246.5|4245.5|4248|4247|4248|4247|4246.5|4245.5|1237
1622638110000|2021-06-02 12:48:30|4247.5||4248||4248||4247.5||104
1622638120000|2021-06-02 12:48:40|4247.5|4247.5|4248|4247.5|4248|4247.5|4247.5|4247.5|4
1622638130000|2021-06-02 12:48:50|4248.5|4248|4248|4247.5|4248.5|4248|4248|4247.5|963
1622638140000|2021-06-02 12:49:00|4248.5||4248.5||4248.5||4248.5||500
1622638150000|2021-06-02 12:49:10|4248|4248|4250|4249|4250|4249|4248|4247.5|4877
1622638160000|2021-06-02 12:49:20|4249.5||4250||4250||4249.5||450
1622638170000|2021-06-02 12:49:30|4249.5||4250||4250||4249.5||188
1622638180000|2021-06-02 12:49:40|4250.5|4249.5|4251|4250|4251|4250|4250|4249.5|500
1622638190000|2021-06-02 12:49:50|4250.5|4249.5|4250.5|4250|4251|4250|4250|4249.5|1200
1622638200000|2021-06-02 12:50:00|4251|4249.5|4250|4249.5|4251|4250|4249.5|4249|4089
1622638210000|2021-06-02 12:50:10|4250.5||4250.5||4250.5||4250.5||0
1622638220000|2021-06-02 12:50:20|4251|4250|4251|4250|4251|4250|4250.5|4249.5|2001
1622638240000|2021-06-02 12:50:40|4250.5|4249.5|4251|4249.5|4251|4249.5|4250|4249.5|801
1622638250000|2021-06-02 12:50:50|4250.5|4250|4251|4250|4251|4250|4250.5|4249.5|250
1622638260000|2021-06-02 12:51:00|4250.5|4249.5|4250|4249.5|4251|4249.5|4250|4249.5|1340
1622638270000|2021-06-02 12:51:10|||||||||201
1622638280000|2021-06-02 12:51:20|||||||||252
1622638290000|2021-06-02 12:51:30|||||||||146
1622638300000|2021-06-02 12:51:40|4249.5|4249|4250|4249|4250|4249.5|4249|4248.5|3009
1622638310000|2021-06-02 12:51:50|4249.5|4249.5|4250|4249|4250|4249.5|4249.5|4249|179
1622638320000|2021-06-02 12:52:00|4249.5|4249.5|4250|4249.5|4250|4249.5|4249.5|4249.5|2526
1622638340000|2021-06-02 12:52:20|4249.5|4249|4248.5|4248|4249.5|4249|4248.5|4248|1061
1622638360000|2021-06-02 12:52:40|4248|4247.5|4246.5|4246|4248|4247.5|4246.5|4246|1337
1622638370000|2021-06-02 12:52:50|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|734
1622638380000|2021-06-02 12:53:00|4245.5|4245|4245|4244.5|4245.5|4245|4245|4244|820
1622638390000|2021-06-02 12:53:10|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4243.5|281
1622638400000|2021-06-02 12:53:20|4245|4243.5|4245|4244|4245|4244|4245|4243.5|183
1622638410000|2021-06-02 12:53:30|4245.5|4244.5|4245|4244.5|4246|4245.5|4245|4244.5|1950
1622638420000|2021-06-02 12:53:40||4244||4244.5||4244.5||4244|0
1622638440000|2021-06-02 12:54:00|4244.5|4244|4244|4243|4244.5|4244|4244|4243|710
1622638450000|2021-06-02 12:54:10|4243.5|4243.5|4244|4243|4244|4243.5|4243.5|4243|100
1622638460000|2021-06-02 12:54:20|4243.5|4242.5|4243|4242|4243.5|4242.5|4243|4242|109
1622638470000|2021-06-02 12:54:30|4242.5||4242.5||4243||4242.5||60
1622638480000|2021-06-02 12:54:40|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241|91
1622638490000|2021-06-02 12:54:50|4241.5|4241|4243|4242|4243|4242.5|4241.5|4241|2948
1622638500000|2021-06-02 12:55:00|4243.5|4242.5|4243|4242.5|4243.5|4242.5|4243|4242.5|50
1622638510000|2021-06-02 12:55:10|4243.5||4243.5||4243.5||4243||116
1622638520000|2021-06-02 12:55:20|4243||4243||4243||4243||0
1622638530000|2021-06-02 12:55:30|4243.5||4243||4243.5||4243||0
1622638560000|2021-06-02 12:56:00|4243.5|4243|4243.5|4243|4243.5|4243|4243.5|4242.5|463
1622638570000|2021-06-02 12:56:10||4242.5||4243||4243||4242.5|962
1622638580000|2021-06-02 12:56:20|4243|4242.5|4243|4242|4243|4242.5|4242.5|4241.5|1405
1622638590000|2021-06-02 12:56:30|4242.5||4243||4243||4242.5||0
1622638600000|2021-06-02 12:56:40|||||||||23
1622638620000|2021-06-02 12:57:00|4242.5||4242.5||4243||4242.5||719
1622638640000|2021-06-02 12:57:20|||||||||68
1622638660000|2021-06-02 12:57:40|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|546
1622638690000|2021-06-02 12:58:10|4243.5|4243|4243.5|4242.5|4243.5|4243|4243.5|4242.5|17776
1622638700000|2021-06-02 12:58:20|4244|4243|4244.5|4244|4244.5|4244|4244|4243|1050
1622638710000|2021-06-02 12:58:30|||||||||49
1622638720000|2021-06-02 12:58:40|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|444
1622638730000|2021-06-02 12:58:50|||||||||90
1622638740000|2021-06-02 12:59:00|||||||||35
1622638750000|2021-06-02 12:59:10|4244.5||4244.5||4244.5||4244.5||257
1622638760000|2021-06-02 12:59:20|4245|4244|4245.5|4244.5|4245.5|4244.5|4245|4244|430
1622638770000|2021-06-02 12:59:30|||||||||141
1622638780000|2021-06-02 12:59:40|4245|4244|4245|4244.5|4245|4244.5|4244.5|4244|1931
1622638790000|2021-06-02 12:59:50|4245.5||4245.5||4245.5||4245||646
1622638800000|2021-06-02 13:00:00|4245|4244|4244.5|4243.5|4245.5|4244|4244.5|4243.5|1414
1622638810000|2021-06-02 13:00:10|4245|4244|4245.5|4244.5|4245.5|4244.5|4245|4244|423
1622638820000|2021-06-02 13:00:20|4246|4245|4246.5|4245.5|4246.5|4246|4245.5|4244.5|3655
1622638830000|2021-06-02 13:00:30||4246||4246||4246||4245.5|580
1622638840000|2021-06-02 13:00:40|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|182
1622638850000|2021-06-02 13:00:50|4247.5|4247|4247|4246.5|4247.5|4247|4247|4246.5|1244
1622638860000|2021-06-02 13:01:00|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|1320
1622638880000|2021-06-02 13:01:20|4247|4245.5|4246.5|4246|4247|4246|4246.5|4245.5|893
1622638890000|2021-06-02 13:01:30|4247||4247||4247||4246.5||250
1622638900000|2021-06-02 13:01:40|4246.5|4246.5|4247.5|4247|4247.5|4247|4246.5|4246.5|952
1622638910000|2021-06-02 13:01:50|4248|4247.5|4248|4247.5|4248.5|4248|4248|4247.5|1645
1622638920000|2021-06-02 13:02:00|4247.5|4247|4247|4246|4247.5|4247|4246.5|4246|3052
1622638930000|2021-06-02 13:02:10|4246.5|4246.5|4247|4246|4247|4246.5|4246.5|4246|1701
1622638940000|2021-06-02 13:02:20||4246.5||4246.5||4246.5||4246.5|0
1622638960000|2021-06-02 13:02:40|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|138
1622638980000|2021-06-02 13:03:00|4246|4245.5|4246|4245.5|4246.5|4245.5|4246|4245.5|526
1622639000000|2021-06-02 13:03:20|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|289
1622639010000|2021-06-02 13:03:30|4246|4245.5|4246|4245.5|4246.5|4245.5|4246|4245.5|190
1622639020000|2021-06-02 13:03:40|4246.5||4246.5||4246.5||4246||593
1622639030000|2021-06-02 13:03:50|4246||4246.5||4246.5||4246||180
1622639040000|2021-06-02 13:04:00|4246|4245|4245.5|4245|4246.5|4245|4245.5|4245|1851
1622639050000|2021-06-02 13:04:10|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|565
1622639060000|2021-06-02 13:04:20|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|432
1622639070000|2021-06-02 13:04:30|4245|4244.5|4245.5|4244.5|4245.5|4244.5|4245|4244.5|708
1622639080000|2021-06-02 13:04:40|4246|4245|4246.5|4245.5|4246.5|4245.5|4245.5|4245|0
1622639100000|2021-06-02 13:05:00|4246||4246.5||4246.5||4246||1372
1622639120000|2021-06-02 13:05:20|4246||4246.5||4246.5||4246||250
1622639130000|2021-06-02 13:05:30|4246|4246|4246|4245.5|4246.5|4246|4246|4245.5|168
1622639140000|2021-06-02 13:05:40|4246.5|4246|4246|4245.5|4246.5|4246|4246|4245.5|1073
1622639150000|2021-06-02 13:05:50|4246.5|4246|4246.5|4245.5|4246.5|4246|4246|4245.5|612
1622639160000|2021-06-02 13:06:00|4246|4245|4246|4245.5|4246.5|4245.5|4245.5|4245|2805
1622639170000|2021-06-02 13:06:10|4245.5|4245|4246|4245|4246|4245.5|4245.5|4245|480
1622639180000|2021-06-02 13:06:20|4245.5|4245.5|4246.5|4245.5|4246.5|4245.5|4245.5|4245|1182
1622639190000|2021-06-02 13:06:30|4246||4246.5||4246.5||4246||228
1622639210000|2021-06-02 13:06:50|4246||4246.5||4246.5||4246||0
1622639220000|2021-06-02 13:07:00|||||||||892
1622639230000|2021-06-02 13:07:10|4246||4246||4246||4246||259
1622639250000|2021-06-02 13:07:30|||||||||248
1622639260000|2021-06-02 13:07:40|||||||||361
1622639270000|2021-06-02 13:07:50|||||||||246
1622639280000|2021-06-02 13:08:00|4246.5|4246|4247|4246|4247|4246|4246.5|4245.5|1678
1622639290000|2021-06-02 13:08:10||4246.5||4246.5||4246.5||4246.5|250
1622639300000|2021-06-02 13:08:20|4246.5|4246|4246.5|4246|4246.5|4246.5|4246.5|4246|203
1622639310000|2021-06-02 13:08:30|4247||4247||4247||4246.5||0
1622639320000|2021-06-02 13:08:40|4247.5|4246.5|4247|4246|4247.5|4246.5|4246.5|4246|2837
1622639330000|2021-06-02 13:08:50|4246.5||4247||4247||4246.5||511
1622639340000|2021-06-02 13:09:00|4246.5||4246.5||4246.5||4246.5||574
1622639350000|2021-06-02 13:09:10|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246|687
1622639360000|2021-06-02 13:09:20|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|491
1622639370000|2021-06-02 13:09:30|||||||||53
1622639400000|2021-06-02 13:10:00|||||||||1047
1622639410000|2021-06-02 13:10:10|||||||||120
1622639420000|2021-06-02 13:10:20|4248|4247.5|4248.5|4247.5|4249|4248.5|4248|4247.5|1059
1622639430000|2021-06-02 13:10:30|||||||||527
1622639460000|2021-06-02 13:11:00|4248||4248||4248||4248||855
1622639470000|2021-06-02 13:11:10|4247.5|4247|4248.5|4248|4249|4248.5|4247.5|4247|4377
1622639480000|2021-06-02 13:11:20|4248|4247.5|4248.5|4247.5|4248.5|4248|4248|4247.5|816
1622639490000|2021-06-02 13:11:30|4248||4248.5||4248.5||4248||0
1622639520000|2021-06-02 13:12:00|||||||||735
1622639530000|2021-06-02 13:12:10|||||||||241
1622639540000|2021-06-02 13:12:20|4248|4248|4248|4247.5|4248.5|4248|4248|4247.5|1197
1622639570000|2021-06-02 13:12:50|||||||||250
1622639580000|2021-06-02 13:13:00|4247.5|4247|4247.5|4247|4248|4247.5|4247.5|4246.5|2669
1622639600000|2021-06-02 13:13:20|4248||4247.5||4248||4247.5||0
1622639610000|2021-06-02 13:13:30|||||||||1371
1622639620000|2021-06-02 13:13:40|4247|4246.5|4247.5|4246.5|4248|4247|4247|4246.5|5111
1622639640000|2021-06-02 13:14:00|4247|4246|4246.5|4246|4247|4246.5|4246.5|4246|3908
1622639650000|2021-06-02 13:14:10|4246|4245.5|4246.5|4246|4246.5|4246|4246|4245.5|496
1622639660000|2021-06-02 13:14:20|||||||||68
1622639680000|2021-06-02 13:14:40|||||||||23
1622639700000|2021-06-02 13:15:00|||||||||898
1622639720000|2021-06-02 13:15:20|4247|4246.5|4247.5|4246.5|4247.5|4247|4247|4246.5|2500
1622639730000|2021-06-02 13:15:30|||||||||262
1622639740000|2021-06-02 13:15:40|||||||||16
1622639750000|2021-06-02 13:15:50|4247|4246|4247|4246|4247.5|4246.5|4246.5|4246|1124
1622639760000|2021-06-02 13:16:00|4246.5||4246.5||4246.5||4246.5||62
1622639770000|2021-06-02 13:16:10|4246|4245.5|4245.5|4245|4246|4245.5|4245.5|4245|1330
1622639800000|2021-06-02 13:16:40|4245|4244.5|4244.5|4244|4245.5|4245|4244.5|4244|1158
1622639820000|2021-06-02 13:17:00|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244|48180
1622639850000|2021-06-02 13:17:30|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|868
1622639860000|2021-06-02 13:17:40|4246|4245.5|4246|4245.5|4246|4245.5|4245.5|4245|1002
1622639870000|2021-06-02 13:17:50|||||||||455
1622639880000|2021-06-02 13:18:00|||||||||38
1622639900000|2021-06-02 13:18:20|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|597
1622639910000|2021-06-02 13:18:30|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|543
1622639920000|2021-06-02 13:18:40|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|662
1622639930000|2021-06-02 13:18:50|4248||4247.5||4248||4247.5||426
1622639940000|2021-06-02 13:19:00|4248||4248||4248||4247.5||1314
1622639950000|2021-06-02 13:19:10|4247.5||4247.5||4247.5||4247.5||0
1622639960000|2021-06-02 13:19:20|4248|4246.5|4247.5|4246.5|4248|4247|4247|4246.5|1229
1622639970000|2021-06-02 13:19:30|4247||4247||4247||4247||0
1622639980000|2021-06-02 13:19:40|4247.5||4247.5||4247.5||4247||81
1622640000000|2021-06-02 13:20:00|4248|4247|4247.5|4247|4248|4247.5|4247.5|4247|1698
1622640010000|2021-06-02 13:20:10|4247|4246.5|4247.5|4246.5|4247.5|4246.5|4247|4246.5|179
1622640020000|2021-06-02 13:20:20|||||||||74
1622640030000|2021-06-02 13:20:30||4247||4247||4247||4247|0
1622640040000|2021-06-02 13:20:40|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|232
1622640050000|2021-06-02 13:20:50|4248.5|4248|4248.5|4247.5|4248.5|4248|4248|4247.5|435
1622640060000|2021-06-02 13:21:00|||||||||896
1622640070000|2021-06-02 13:21:10|4248||4248.5||4248.5||4248||0
1622640090000|2021-06-02 13:21:30|4248||4248||4248.5||4248||564
1622640100000|2021-06-02 13:21:40|||||||||158
1622640110000|2021-06-02 13:21:50|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|1558
1622640120000|2021-06-02 13:22:00|4248|4247.5|4249|4247.5|4249|4247.5|4248|4247.5|1819
1622640130000|2021-06-02 13:22:10|4248.5||4248.5||4248.5||4248.5||0
1622640160000|2021-06-02 13:22:40|||||||||117
1622640180000|2021-06-02 13:23:00|4248|4247|4248.5|4247.5|4248.5|4247.5|4247.5|4247|2287
1622640220000|2021-06-02 13:23:40|4248||4248.5||4248.5||4248||383
1622640230000|2021-06-02 13:23:50|||||||||529
1622640240000|2021-06-02 13:24:00|4248|4248|4248.5|4248|4248.5|4248|4248|4248|1429
1622640250000|2021-06-02 13:24:10|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248.5|961
1622640260000|2021-06-02 13:24:20|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|17
1622640270000|2021-06-02 13:24:30|||||||||25
1622640280000|2021-06-02 13:24:40|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|518
1622640290000|2021-06-02 13:24:50|4250.5|4250|4250.5|4249.5|4250.5|4250|4250|4249.5|2151
1622640300000|2021-06-02 13:25:00|4250||4250||4250.5||4250||2271
1622640310000|2021-06-02 13:25:10|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|2756
1622640320000|2021-06-02 13:25:20|||||||||16
1622640330000|2021-06-02 13:25:30|||||||||386
1622640340000|2021-06-02 13:25:40|||||||||96
1622640360000|2021-06-02 13:26:00|4250|4249.5|4250.5|4249.5|4250.5|4250|4250|4249.5|3399
1622640370000|2021-06-02 13:26:10|4250||4250.5||4250.5||4250||285
1622640390000|2021-06-02 13:26:30|4250||4250||4250||4250||38
1622640400000|2021-06-02 13:26:40|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|984
1622640410000|2021-06-02 13:26:50|4249|4248.5|4249.5|4248.5|4249.5|4249|4249|4248.5|1059
1622640420000|2021-06-02 13:27:00|||||||||395
1622640430000|2021-06-02 13:27:10|4249|4249|4250|4249.5|4250|4249.5|4249|4248.5|1686
1622640440000|2021-06-02 13:27:20|||||||||166
1622640450000|2021-06-02 13:27:30|4249.5|4249|4249.5|4249|4250|4249|4249.5|4249|1205
1622640460000|2021-06-02 13:27:40|||||||||32
1622640470000|2021-06-02 13:27:50|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248|2522
1622640480000|2021-06-02 13:28:00|4248.5|4248|4248|4247|4248.5|4248|4248|4247|886
1622640490000|2021-06-02 13:28:10|4247.5||4247.5||4247.5||4247.5||976
1622640500000|2021-06-02 13:28:20|||||||||108
1622640510000|2021-06-02 13:28:30|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|171
1622640520000|2021-06-02 13:28:40|4247.5|4247|4248|4247.5|4248|4247.5|4247.5|4247|2300
1622640530000|2021-06-02 13:28:50|||||||||297
1622640540000|2021-06-02 13:29:00|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|653
1622640550000|2021-06-02 13:29:10|4247|4246.5|4247.5|4247|4247.5|4247|4247|4246.5|2842
1622640560000|2021-06-02 13:29:20|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|1786
1622640570000|2021-06-02 13:29:30|4248.5|4248|4249|4248.5|4249|4248.5|4248.5|4248|3220
1622640580000|2021-06-02 13:29:40|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|794
1622640590000|2021-06-02 13:29:50|4249|4248.5|4249.5|4249|4250|4249|4249|4248|1583
1622640600000|2021-06-02 13:30:00|4250|4249.5|4251|4250.5|4251.5|4250.5|4250|4249.5|2062
1622640610000|2021-06-02 13:30:10|4251.5|4251|4251.5|4250.5|4251.5|4251|4250.5|4250|5240
1622640620000|2021-06-02 13:30:20|4251||4251.5||4251.5||4251||0
1622640630000|2021-06-02 13:30:30|4251|4250|4250|4249.5|4251|4250|4250|4249.5|964
1622640640000|2021-06-02 13:30:40|4250.5|4250|4250|4249.5|4250.5|4250|4250|4249.5|1097
1622640650000|2021-06-02 13:30:50|4250.5|4250|4250.5|4249.5|4250.5|4250|4250|4249.5|781
1622640660000|2021-06-02 13:31:00|4250|4249|4250|4249.5|4250.5|4250|4249.5|4249|3916
1622640670000|2021-06-02 13:31:10|4250.5|4250|4251.5|4251|4251.5|4251|4250.5|4250|2362
1622640680000|2021-06-02 13:31:20|4252|4251.5|4252.5|4252|4253|4252.5|4252|4251.5|5396
1622640690000|2021-06-02 13:31:30|4253|4251.5|4251|4250.5|4253|4252|4251|4250.5|2518
1622640700000|2021-06-02 13:31:40|4251.5|4251|4252.5|4251|4252.5|4251|4251|4251|2525
1622640710000|2021-06-02 13:31:50|4252|4250.5|4252|4251|4252.5|4251.5|4251|4250.5|3205
1622640720000|2021-06-02 13:32:00|4251.5|4250.5|4251.5|4250.5|4251.5|4251|4251|4250.5|3753
1622640730000|2021-06-02 13:32:10|4251||4251.5||4251.5||4251||834
1622640740000|2021-06-02 13:32:20|4251||4251||4251.5||4251||34
1622640750000|2021-06-02 13:32:30|4251.5||4251||4251.5||4251||2
1622640760000|2021-06-02 13:32:40|4250.5|4250|4251.5|4251|4251.5|4251|4250.5|4250|2606
1622640770000|2021-06-02 13:32:50|4251|4250.5|4249|4248|4251.5|4250.5|4248.5|4248|6360
1622640780000|2021-06-02 13:33:00|4248.5|4247.5|4248|4247|4249|4248.5|4247|4246.5|2138
1622640790000|2021-06-02 13:33:10|4247.5|4246.5|4246.5|4245.5|4247.5|4247|4246|4245|3177
1622640800000|2021-06-02 13:33:20|4246|4245|4245|4244.5|4246|4245.5|4245|4244.5|545
1622640810000|2021-06-02 13:33:30|4244.5|4244|4245|4244.5|4245|4244.5|4244.5|4244|317
1622640820000|2021-06-02 13:33:40|4245.5|4245|4246|4245|4246|4245|4243.5|4242.5|8099
1622640830000|2021-06-02 13:33:50|4245.5|4245.5|4248|4247|4248.5|4248|4245.5|4244.5|5402
1622640840000|2021-06-02 13:34:00|4247.5|4246.5|4247.5|4246.5|4248|4246.5|4247|4246.5|2224
1622640850000|2021-06-02 13:34:10|4247|4247|4247|4246|4247.5|4247|4246.5|4246|2742
1622640860000|2021-06-02 13:34:20|4247.5|4246.5|4248|4247|4248|4247|4247|4246.5|986
1622640870000|2021-06-02 13:34:30|4247.5|4247.5|4248.5|4248|4248.5|4248|4247.5|4247.5|3663
1622640880000|2021-06-02 13:34:40|4248|4247.5|4247|4246.5|4248.5|4247.5|4247|4246|2161
1622640890000|2021-06-02 13:34:50|4247.5|4247|4250|4249|4250|4249|4247.5|4247|1495
1622640900000|2021-06-02 13:35:00|4249.5|4248.5|4248.5|4247.5|4249.5|4248.5|4248.5|4247.5|1326
1622640910000|2021-06-02 13:35:10|4248|4246.5|4246.5|4245.5|4248|4246.5|4246.5|4245.5|795
1622640920000|2021-06-02 13:35:20|4247|4246|4245|4244.5|4247|4246.5|4245|4244.5|1849
1622640930000|2021-06-02 13:35:30|4244.5|4244|4241.5|4241|4244.5|4244|4241.5|4241|1616
1622640940000|2021-06-02 13:35:40|4241|4240.5|4243|4242|4243|4242|4241|4240.5|3121
1622640950000|2021-06-02 13:35:50|4242.5|4241.5|4243.5|4242.5|4244|4243|4242|4241.5|715
1622640960000|2021-06-02 13:36:00|4244|4243|4243.5|4242.5|4244|4243|4243.5|4242.5|28
1622640970000|2021-06-02 13:36:10|4243|4242|4242.5|4241|4243|4242|4241|4240|1354
1622640980000|2021-06-02 13:36:20|4242|4240.5|4241|4240|4242|4240.5|4240.5|4240|348
1622640990000|2021-06-02 13:36:30|4240.5|4239.5|4240.5|4239.5|4240.5|4239.5|4240|4239.5|30
1622641000000|2021-06-02 13:36:40|4240|4239|4241.5|4240.5|4241.5|4240.5|4239.5|4238.5|5536
1622641010000|2021-06-02 13:36:50|4241|4240|4240.5|4239.5|4241|4240|4240.5|4239.5|302
1622641020000|2021-06-02 13:37:00|4240|4240|4241|4239.5|4241|4240|4240|4239.5|1399
1622641030000|2021-06-02 13:37:10|4241.5|4240|4242|4241|4242|4241|4241|4240|1246
1622641040000|2021-06-02 13:37:20|4242.5|4241.5|4241.5|4241|4243|4242|4241.5|4241|1698
1622641050000|2021-06-02 13:37:30|4241|4240.5|4241|4240.5|4241.5|4241|4241|4240|576
1622641060000|2021-06-02 13:37:40|4241.5|4240|4242|4241|4242.5|4241.5|4241.5|4240|1083
1622641070000|2021-06-02 13:37:50|4242.5|4241.5|4242|4241.5|4242.5|4241.5|4242|4241.5|207
1622641080000|2021-06-02 13:38:00|4241.5|4241|4240.5|4239.5|4242|4241.5|4239.5|4238.5|1396
1622641090000|2021-06-02 13:38:10|4240|4239|4240|4239|4240.5|4239|4240|4239|79
1622641100000|2021-06-02 13:38:20|4239.5|4238.5|4239|4238|4240|4238.5|4238.5|4238|717
1622641110000|2021-06-02 13:38:30|4239.5|4238.5|4239.5|4239|4239.5|4239|4239|4238.5|59
1622641120000|2021-06-02 13:38:40|4239|4238.5|4239|4238|4239|4238.5|4238.5|4238|138
1622641130000|2021-06-02 13:38:50|4238.5|4238.5|4238.5|4238|4239|4238.5|4238.5|4238|757
1622641140000|2021-06-02 13:39:00|4238|4237.5|4237|4236|4238.5|4238|4236|4235|5130
1622641150000|2021-06-02 13:39:10|4237.5|4236.5|4236.5|4235.5|4237.5|4236.5|4236|4235|1180
1622641160000|2021-06-02 13:39:20|4237||4237||4237||4237||137
1622641170000|2021-06-02 13:39:30||4236||4236.5||4236.5||4236|125
1622641180000|2021-06-02 13:39:40|4237.5|4237|4236.5|4235.5|4237.5|4237|4236.5|4235.5|1323
1622641190000|2021-06-02 13:39:50|4236|4235|4236|4235|4236.5|4235|4236|4235|1610
1622641200000|2021-06-02 13:40:00|4235.5|4234.5|4235|4234|4236|4234.5|4235|4234|275
1622641210000|2021-06-02 13:40:10|4234.5||4234.5||4234.5||4234.5||101
1622641220000|2021-06-02 13:40:20|4235|4233.5|4235|4234|4235|4234|4234.5|4233.5|2049
1622641230000|2021-06-02 13:40:30|4234.5|4234.5|4234.5|4234|4235|4234.5|4234.5|4234|1783
1622641240000|2021-06-02 13:40:40|4235|4234.5|4234.5|4233.5|4235|4234.5|4234.5|4233.5|2022
1622641250000|2021-06-02 13:40:50|4235|4234|4235|4234|4235|4234.5|4234.5|4234|353
1622641260000|2021-06-02 13:41:00|4234.5|4233.5|4233.5|4233|4234.5|4234|4233|4232.5|3239
1622641270000|2021-06-02 13:41:10|4234|4232.5|4234|4233|4234|4233.5|4233.5|4232.5|420
1622641280000|2021-06-02 13:41:20|4233.5|4233.5|4233|4232.5|4234|4233.5|4233|4232|1815
1622641290000|2021-06-02 13:41:30|4232.5|4232|4233|4232|4233|4232.5|4232.5|4232|437
1622641300000|2021-06-02 13:41:40|4232.5|4232.5|4233|4232.5|4233|4232.5|4232.5|4232|72
1622641310000|2021-06-02 13:41:50||4232||4232.5||4232.5||4232|259
1622641320000|2021-06-02 13:42:00|4233.5|4233|4234|4233|4234|4233|4233|4232.5|2325
1622641330000|2021-06-02 13:42:10|4234.5|4233.5|4235.5|4234.5|4235.5|4234.5|4234.5|4233.5|693
1622641340000|2021-06-02 13:42:20|4236|4235|4236|4235.5|4236.5|4236|4236|4235|949
1622641350000|2021-06-02 13:42:30|4235.5|4234.5|4235|4233.5|4235.5|4235|4234.5|4233.5|1203
1622641360000|2021-06-02 13:42:40|4234.5|4233|4233.5|4232.5|4235|4233|4233.5|4232.5|665
1622641370000|2021-06-02 13:42:50|4234|4233|4234.5|4233.5|4235.5|4234.5|4234|4232.5|145
1622641380000|2021-06-02 13:43:00|4234|4234|4235.5|4234.5|4235.5|4235|4234|4233|836
1622641390000|2021-06-02 13:43:10|4236|4235|4236|4234.5|4236|4235|4235|4234|686
1622641400000|2021-06-02 13:43:20|4235.5|4234|4234.5|4233.5|4235.5|4234|4234|4233.5|291
1622641410000|2021-06-02 13:43:30|4234|4234|4234|4233.5|4234.5|4234|4234|4233.5|86
1622641420000|2021-06-02 13:43:40|4234.5|4234|4234.5|4234|4234.5|4234|4234|4233.5|143
1622641430000|2021-06-02 13:43:50|4234|4233.5|4233.5|4232.5|4234|4233.5|4233|4232|2780
1622641470000|2021-06-02 13:44:30|4234|4233|4234|4233|4234|4233.5|4233.5|4232.5|1526
1622641480000|2021-06-02 13:44:40|4233.5||4234||4234||4233.5||250
1622641490000|2021-06-02 13:44:50|4234.5|4233.5|4234.5|4234|4234.5|4234|4234.5|4233|2316
1622641500000|2021-06-02 13:45:00|4234|4233.5|4234.5|4233.5|4234.5|4234|4234|4233.5|1142
1622641510000|2021-06-02 13:45:10|4234|4234|4234.5|4234|4234.5|4234|4234|4234|993
1622641520000|2021-06-02 13:45:20|4235|4234.5|4236|4235|4236|4235|4234.5|4234|5843
1622641530000|2021-06-02 13:45:30||4235.5||4235.5||4235.5||4235.5|0
1622641550000|2021-06-02 13:45:50|4235.5|4235|4236|4235.5|4236.5|4235.5|4235.5|4235|4865
1622641560000|2021-06-02 13:46:00|4236.5|4236|4236.5|4236|4236.5|4236|4236|4235.5|553
1622641570000|2021-06-02 13:46:10|4237|4236.5|4237|4236|4237.5|4236.5|4236.5|4236|1197
1622641580000|2021-06-02 13:46:20||4236.5||4236||4236.5||4236|20
1622641590000|2021-06-02 13:46:30|4236.5|4236.5|4237|4236|4237|4236.5|4236.5|4236|152
1622641600000|2021-06-02 13:46:40|4236.5|4236.5|4237|4236|4237|4236.5|4236.5|4236|290
1622641610000|2021-06-02 13:46:50|4236.5|4235.5|4236|4235.5|4236.5|4235.5|4236|4235.5|2018
1622641620000|2021-06-02 13:47:00||4235||4235||4235||4235|362
1622641630000|2021-06-02 13:47:10|4235.5|4234.5|4235|4234.5|4235.5|4234.5|4235|4234.5|199
1622641640000|2021-06-02 13:47:20|4235.5|4235|4236|4235|4236|4235|4235.5|4235|937
1622641660000|2021-06-02 13:47:40||4235.5||4235.5||4235.5||4235.5|527
1622641670000|2021-06-02 13:47:50|4237|4236|4237|4236|4237|4236|4236|4235.5|3050
1622641680000|2021-06-02 13:48:00|4236.5|4235.5|4236.5|4235.5|4237|4236|4236|4235.5|2513
1622641690000|2021-06-02 13:48:10|4236|4235|4236.5|4236|4236.5|4236|4235.5|4235|7333
1622641700000|2021-06-02 13:48:20|4236|4235.5|4236|4235.5|4236.5|4236|4236|4235.5|2228
1622641710000|2021-06-02 13:48:30|4236.5|4236|4238|4237.5|4238|4237.5|4236.5|4236|13641
1622641720000|2021-06-02 13:48:40|4237.5|4237|4237.5|4237|4238|4237.5|4237|4236.5|11843
1622641730000|2021-06-02 13:48:50|4238|4237.5|4238.5|4238|4238.5|4238|4238|4237.5|1669
1622641740000|2021-06-02 13:49:00|4239|4238.5|4239|4238.5|4239|4238.5|4239|4238.5|1487
1622641750000|2021-06-02 13:49:10|4238.5|4238|4238.5|4237.5|4238.5|4238|4238|4237.5|2560
1622641760000|2021-06-02 13:49:20|4238|4237|4238.5|4238|4238.5|4238|4237.5|4237|365
1622641770000|2021-06-02 13:49:30|||||||||250
1622641780000|2021-06-02 13:49:40|4238|4237.5|4237.5|4237|4238.5|4238|4237.5|4237|2857
1622641790000|2021-06-02 13:49:50|||||||||3885
1622641800000|2021-06-02 13:50:00|4237|4236.5|4236.5|4236|4237|4236.5|4236.5|4236|1820
1622641810000|2021-06-02 13:50:10|||||||||37
1622641820000|2021-06-02 13:50:20|4237|4236.5|4237|4236|4237.5|4237|4236.5|4236|1435
1622641830000|2021-06-02 13:50:30|4236.5||4237||4237||4236.5||276
1622641840000|2021-06-02 13:50:40|4237.5|4236.5|4238.5|4237.5|4238.5|4237.5|4237.5|4236.5|3210
1622641850000|2021-06-02 13:50:50|4238|4238|4238|4237.5|4238.5|4238|4238|4237|507
1622641860000|2021-06-02 13:51:00|4237.5|4237|4237.5|4237|4237.5|4237|4237.5|4237|1890
1622641870000|2021-06-02 13:51:10|4238|4237.5|4238|4237.5|4238|4237.5|4238|4237.5|567
1622641900000|2021-06-02 13:51:40|4238.5|4238|4238.5|4238|4239|4238.5|4238|4238|630
1622641910000|2021-06-02 13:51:50|4239|4238.5|4240|4239.5|4240|4239.5|4239|4238.5|143
1622641920000|2021-06-02 13:52:00|4239.5|4239|4240|4239.5|4240|4239.5|4239.5|4239|1193
1622641930000|2021-06-02 13:52:10|4239.5|4239|4239.5|4239|4240|4239|4239.5|4239|148
1622641940000|2021-06-02 13:52:20|4240|4239.5|4240|4239.5|4240|4239.5|4240|4239.5|501
1622641950000|2021-06-02 13:52:30|||||||||1335
1622641960000|2021-06-02 13:52:40|4240.5|4240|4239.5|4239|4240.5|4240|4239.5|4239|1937
1622641970000|2021-06-02 13:52:50|4239|4238.5|4240|4239.5|4240|4239.5|4239|4238.5|1031
1622641980000|2021-06-02 13:53:00|||||||||250
1622641990000|2021-06-02 13:53:10|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4240|1302
1622642000000|2021-06-02 13:53:20|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|882
1622642020000|2021-06-02 13:53:40|4240.5|4240|4241|4240.5|4241|4240.5|4240|4239.5|2673
1622642040000|2021-06-02 13:54:00|4240.5|4240|4240.5|4240|4240.5|4240|4240|4239.5|896
1622642050000|2021-06-02 13:54:10|4240|4239.5|4240|4239.5|4240.5|4239.5|4240|4239.5|657
1622642060000|2021-06-02 13:54:20|4240.5|4240|4241|4240.5|4241|4240.5|4240.5|4240|693
1622642070000|2021-06-02 13:54:30|4241.5|4241|4241|4240.5|4241.5|4241|4241|4240.5|2763
1622642080000|2021-06-02 13:54:40|4242|4241|4241.5|4241|4242|4241|4241.5|4241|28
1622642100000|2021-06-02 13:55:00|4241|4240.5|4240|4239.5|4241|4240.5|4240|4239.5|2234
1622642110000|2021-06-02 13:55:10|4240.5|4240|4241|4240|4241|4240.5|4240.5|4240|909
1622642120000|2021-06-02 13:55:20|4240.5|4240.5|4241|4240.5|4241|4240.5|4240.5|4240.5|199
1622642130000|2021-06-02 13:55:30|4241.5|4241|4241|4240.5|4241.5|4241|4241|4240.5|24
1622642140000|2021-06-02 13:55:40|4241.5|4241|4241|4240.5|4241.5|4241|4241|4240.5|160
1622642150000|2021-06-02 13:55:50|4241.5|4241|4241|4240.5|4241.5|4241|4241|4240.5|385
1622642160000|2021-06-02 13:56:00|4240.5|4240|4242|4241|4242|4241|4240.5|4240|3321
1622642170000|2021-06-02 13:56:10|4241|4240.5|4243|4242|4243|4242|4241|4240.5|1172
1622642180000|2021-06-02 13:56:20|4243.5|4242.5|4243.5|4243|4243.5|4243|4243|4242.5|7
1622642190000|2021-06-02 13:56:30|4244||4243.5||4244||4243.5||0
1622642200000|2021-06-02 13:56:40|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|0
1622642210000|2021-06-02 13:56:50|4243.5|4243|4244|4243|4244|4243|4243.5|4243|1773
1622642220000|2021-06-02 13:57:00|4243.5|4242.5|4243|4242.5|4243.5|4243|4243|4242.5|1892
1622642230000|2021-06-02 13:57:10|||||||||295
1622642240000|2021-06-02 13:57:20|4242.5|4242|4245.5|4244|4245.5|4244|4242.5|4242|1925
1622642250000|2021-06-02 13:57:30|4246|4244.5|4247|4246|4247|4246|4246|4244.5|1241
1622642260000|2021-06-02 13:57:40|4247.5|4246.5|4247.5|4246.5|4247.5|4246.5|4246.5|4246|596
1622642270000|2021-06-02 13:57:50|4247|4246|4246|4245|4247|4246|4245.5|4245|1219
1622642280000|2021-06-02 13:58:00|||||||||671
1622642290000|2021-06-02 13:58:10|4245.5|4244.5|4245.5|4245|4246|4245|4245.5|4244.5|615
1622642300000|2021-06-02 13:58:20|4245|4244.5|4246|4245|4246|4245|4245|4244.5|1829
1622642310000|2021-06-02 13:58:30|4245.5|4244.5|4245.5|4245|4245.5|4245|4245.5|4244.5|728
1622642330000|2021-06-02 13:58:50|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|440
1622642340000|2021-06-02 13:59:00|4244.5|4243.5|4244.5|4244|4245|4244|4244.5|4243.5|614
1622642350000|2021-06-02 13:59:10|4245|4244.5|4245|4244|4245|4244.5|4245|4244|205
1622642360000|2021-06-02 13:59:20||4244.5||4244.5||4244.5||4244|222
1622642370000|2021-06-02 13:59:30|4244.5|4244|4244.5|4244|4245.5|4244.5|4244.5|4244|406
1622642390000|2021-06-02 13:59:50|4244|4243.5|4243.5|4243|4244.5|4243.5|4243.5|4243|5749
1622642400000|2021-06-02 14:00:00|4243|4242.5|4243.5|4243|4244|4243|4242.5|4242|3405
1622642410000|2021-06-02 14:00:10|4243|4242.5|4242.5|4241.5|4243|4242.5|4241.5|4240.5|2171
1622642420000|2021-06-02 14:00:20|4242|4241|4241.5|4240.5|4242|4241|4241|4240.5|509
1622642430000|2021-06-02 14:00:30|4241||4241||4241||4241||58
1622642440000|2021-06-02 14:00:40|4241.5|4241|4240.5|4240|4241.5|4241|4240.5|4240|290
1622642450000|2021-06-02 14:00:50|4241|4239.5|4240.5|4239.5|4241|4239.5|4240|4239.5|1141
1622642460000|2021-06-02 14:01:00|4240|4239|4239|4238|4240|4239|4239|4238|423
1622642470000|2021-06-02 14:01:10|4238.5|4237.5|4238|4237|4238.5|4237.5|4237.5|4237|648
1622642480000|2021-06-02 14:01:20|4237.5|4236.5|4236|4235|4238|4236.5|4236|4235|1179
1622642490000|2021-06-02 14:01:30||4235.5||4235.5||4235.5||4235.5|0
1622642500000|2021-06-02 14:01:40|4235.5|4235|4235.5|4235|4235.5|4235|4235.5|4235|383
1622642510000|2021-06-02 14:01:50|4236|4235.5|4236|4235|4236|4235.5|4235.5|4235|1074
1622642520000|2021-06-02 14:02:00|4235.5|4235.5|4237.5|4236.5|4237.5|4236.5|4235.5|4235.5|1568
1622642530000|2021-06-02 14:02:10|4237|4236|4238|4237.5|4238.5|4237.5|4237|4236|1565
1622642540000|2021-06-02 14:02:20|4237.5|4237|4238|4237|4238|4237|4237.5|4237|636
1622642550000|2021-06-02 14:02:30|4237.5|4237.5|4238|4237|4238|4237.5|4237.5|4237|179
1622642560000|2021-06-02 14:02:40||4237.5||4237.5||4237.5||4237.5|0
1622642570000|2021-06-02 14:02:50|4237.5|4237|4237.5|4236.5|4238|4237|4237|4236.5|2809
1622642580000|2021-06-02 14:03:00|4238|4237|4238|4237.5|4238.5|4237.5|4238|4237|1078
1622642590000|2021-06-02 14:03:10|4238.5|4238|4238.5|4237.5|4239|4238|4237.5|4236.5|2487
1622642620000|2021-06-02 14:03:40|4238|4238|4238.5|4238|4238.5|4238|4238|4238|211
1622642630000|2021-06-02 14:03:50|||||||||195
1622642640000|2021-06-02 14:04:00|4238|4237.5|4237|4236.5|4238|4237.5|4237|4236.5|1777
1622642650000|2021-06-02 14:04:10|4237.5|4237|4237.5|4237|4237.5|4237|4237.5|4236.5|633
1622642660000|2021-06-02 14:04:20|||||||||120
1622642670000|2021-06-02 14:04:30|4237|4236.5|4237|4236.5|4237|4236.5|4237|4236.5|1014
1622642680000|2021-06-02 14:04:40|4236.5|4236|4237|4236.5|4237|4236.5|4236.5|4236|1051
1622642690000|2021-06-02 14:04:50|4237.5|4237|4237.5|4237|4238|4237|4237.5|4237|5901
1622642700000|2021-06-02 14:05:00|||||||||2130
1622642710000|2021-06-02 14:05:10|4237|4236.5|4237.5|4237|4237.5|4237|4237|4236.5|711
1622642720000|2021-06-02 14:05:20|4238|4237.5|4238.5|4237.5|4238.5|4238|4238|4237.5|2710
1622642730000|2021-06-02 14:05:30||4238||4238||4238||4238|3
1622642740000|2021-06-02 14:05:40|4239|4238.5|4239.5|4238.5|4239.5|4238.5|4239|4238.5|59
1622642750000|2021-06-02 14:05:50|4240|4239|4240.5|4239.5|4240.5|4239.5|4240|4238.5|1725
1622642760000|2021-06-02 14:06:00|4240||4240||4240||4240||0
1622642770000|2021-06-02 14:06:10|||||||||152
1622642790000|2021-06-02 14:06:30|4239.5|4239|4239|4238.5|4239.5|4239|4238.5|4238|4481
1622642820000|2021-06-02 14:07:00|4238.5|4238|4238|4237.5|4238.5|4238|4238|4237.5|1640
1622642830000|2021-06-02 14:07:10|4238.5|4238|4238.5|4238|4238.5|4238|4238|4237.5|482
1622642840000|2021-06-02 14:07:20|4238|4237.5|4238.5|4237.5|4238.5|4237.5|4238|4237.5|403
1622642850000|2021-06-02 14:07:30|4238||4238.5||4238.5||4238||0
1622642860000|2021-06-02 14:07:40|4239|4238|4239|4238|4239|4238.5|4238.5|4238|3252
1622642870000|2021-06-02 14:07:50|4239.5|4238.5|4239.5|4239|4240|4239.5|4239|4238|1407
1622642880000|2021-06-02 14:08:00|4240|4239.5|4240|4239.5|4240|4239.5|4239.5|4239|1389
1622642890000|2021-06-02 14:08:10|||||||||375
1622642900000|2021-06-02 14:08:20|4239.5|4239|4240|4239.5|4240|4239.5|4239.5|4239|1234
1622642910000|2021-06-02 14:08:30|4239.5|4239|4239.5|4239|4239.5|4239|4239|4238.5|1439
1622642920000|2021-06-02 14:08:40|4239|4238.5|4240|4239.5|4240|4239.5|4239|4238.5|564
1622642940000|2021-06-02 14:09:00|4239.5|4239|4239|4238.5|4240|4239.5|4239|4238.5|2975
1622642950000|2021-06-02 14:09:10|4239.5|4239|4239.5|4239|4239.5|4239|4239|4238.5|684
1622642960000|2021-06-02 14:09:20|4239|4238.5|4238|4237.5|4239.5|4238.5|4238|4237.5|701
1622642970000|2021-06-02 14:09:30|||||||||107
1622642980000|2021-06-02 14:09:40|||||||||100
1622642990000|2021-06-02 14:09:50|||||||||2866
1622643010000|2021-06-02 14:10:10|4237.5|4237|4238|4237.5|4238|4237.5|4237.5|4237|3096
1622643020000|2021-06-02 14:10:20|4238.5|4238|4238.5|4238|4239|4238|4238.5|4238|760
1622643030000|2021-06-02 14:10:30|4239|4238.5|4240|4239|4240|4239|4239|4238.5|272
1622643040000|2021-06-02 14:10:40||4239.5||4239.5||4239.5||4239.5|3
1622643050000|2021-06-02 14:10:50|4239.5|4239|4240|4239|4240|4239|4239|4238.5|2785
1622643060000|2021-06-02 14:11:00|4240.5|4239.5|4240|4239.5|4240.5|4240|4240|4239.5|960
1622643070000|2021-06-02 14:11:10|4240.5||4240.5||4240.5||4240.5||0
1622643080000|2021-06-02 14:11:20||4240||4240||4240||4239.5|102
1622643090000|2021-06-02 14:11:30|4240|4239.5|4240.5|4239.5|4240.5|4239.5|4240|4239.5|127
1622643100000|2021-06-02 14:11:40|4240|4240|4240.5|4240|4240.5|4240|4240|4239.5|622
1622643110000|2021-06-02 14:11:50|4240|4239.5|4240|4239.5|4240.5|4240|4240|4239.5|100
1622643120000|2021-06-02 14:12:00|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4240|608
1622643140000|2021-06-02 14:12:20|||||||||200
1622643150000|2021-06-02 14:12:30|4240|4239.5|4239.5|4239|4240|4239.5|4239.5|4239|1993
1622643160000|2021-06-02 14:12:40|4239|4238.5|4239.5|4239|4239.5|4239|4239|4238.5|1360
1622643170000|2021-06-02 14:12:50||4238.5||4238.5||4239||4238.5|1175
1622643180000|2021-06-02 14:13:00|4239|4239|4239.5|4238.5|4239.5|4239|4239|4238.5|507
1622643190000|2021-06-02 14:13:10|4239|4239|4239.5|4239|4239.5|4239|4239|4238.5|1092
1622643200000|2021-06-02 14:13:20||4238.5||4238.5||4238.5||4238.5|449
1622643210000|2021-06-02 14:13:30|||||||||58
1622643220000|2021-06-02 14:13:40|4239||4239||4239.5||4239||500
1622643230000|2021-06-02 14:13:50|4239.5|4239|4239.5|4239|4239.5|4239|4239|4239|1036
1622643240000|2021-06-02 14:14:00|4239|4238.5|4239|4238.5|4239.5|4239|4239|4238.5|635
1622643290000|2021-06-02 14:14:50|4238.5|4238|4238|4237.5|4238.5|4238|4238|4237.5|4702
1622643300000|2021-06-02 14:15:00|||||||||455
1622643310000|2021-06-02 14:15:10|4238.5|4238|4238.5|4238|4238.5|4238|4238|4237|3426
1622643320000|2021-06-02 14:15:20|4238|4237.5|4238.5|4238|4238.5|4238|4238|4237.5|1641
1622643330000|2021-06-02 14:15:30|||||||||250
1622643340000|2021-06-02 14:15:40|4239|4238.5|4239.5|4238.5|4239.5|4238.5|4239|4238.5|1434
1622643350000|2021-06-02 14:15:50|4239||4239||4239.5||4239||67
1622643360000|2021-06-02 14:16:00|4238.5|4238|4239.5|4239|4239.5|4239|4238.5|4238|1253
1622643370000|2021-06-02 14:16:10|4240|4239.5|4241|4240|4241|4240.5|4239.5|4239|4615
1622643380000|2021-06-02 14:16:20|4240.5||4241||4241||4240.5||0
1622643390000|2021-06-02 14:16:30|4241.5|4240.5|4242|4241|4242|4241|4241.5|4240.5|1117
1622643400000|2021-06-02 14:16:40|4241.5|4241.5|4242|4241.5|4242|4241.5|4241.5|4241.5|122
1622643410000|2021-06-02 14:16:50|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4242|284
1622643420000|2021-06-02 14:17:00|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|1730
1622643430000|2021-06-02 14:17:10|4241.5|4241|4241.5|4241|4241.5|4241|4241|4240.5|1236
1622643450000|2021-06-02 14:17:30|4241|4240.5|4241|4240.5|4241|4240.5|4240.5|4240|2187
1622643460000|2021-06-02 14:17:40|4240.5|4240|4240|4239.5|4240.5|4240|4240|4239.5|2705
1622643470000|2021-06-02 14:17:50|4240.5|4240|4239.5|4239|4240.5|4240|4239.5|4239|2202
1622643480000|2021-06-02 14:18:00|4239|4238.5|4239.5|4239|4239.5|4239|4239|4238.5|1354
1622643490000|2021-06-02 14:18:10|4239|4238.5|4238.5|4238|4239.5|4238.5|4238.5|4238|235
1622643500000|2021-06-02 14:18:20|4239|4238.5|4239.5|4239|4239.5|4239|4239|4238.5|610
1622643510000|2021-06-02 14:18:30|4240|4238.5|4240.5|4240|4240.5|4240|4239.5|4238.5|4188
1622643530000|2021-06-02 14:18:50|||||||||54
1622643540000|2021-06-02 14:19:00|4240|4239.5|4240|4239.5|4240|4239.5|4240|4239.5|472
1622643550000|2021-06-02 14:19:10|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|1200
1622643560000|2021-06-02 14:19:20||4238.5||4239||4239||4238.5|0
1622643580000|2021-06-02 14:19:40|||||||||125
1622643590000|2021-06-02 14:19:50|4239|4238.5|4240|4239|4240|4239.5|4239|4238.5|4900
1622643600000|2021-06-02 14:20:00|4239.5||4239.5||4239.5||4239.5||0
1622643610000|2021-06-02 14:20:10|4240|4239.5|4240|4239.5|4240|4239.5|4240|4239.5|2632
1622643620000|2021-06-02 14:20:20|4240.5||4240||4240.5||4240||1027
1622643630000|2021-06-02 14:20:30|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4240|243
1622643640000|2021-06-02 14:20:40|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|402
1622643650000|2021-06-02 14:20:50|||||||||100
1622643680000|2021-06-02 14:21:20|||||||||298
1622643690000|2021-06-02 14:21:30|4240.5|4240|4241|4240.5|4241|4240.5|4240.5|4240|1129
1622643700000|2021-06-02 14:21:40||4240||4240.5||4240.5||4240|0
1622643710000|2021-06-02 14:21:50|4241.5|4241|4242|4241.5|4242.5|4242|4241.5|4241|3135
1622643720000|2021-06-02 14:22:00|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|693
1622643730000|2021-06-02 14:22:10|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|563
1622643740000|2021-06-02 14:22:20|4241.5|4241|4242|4241|4242|4241|4241.5|4241|280
1622643750000|2021-06-02 14:22:30|4241.5|4241.5|4241.5|4241|4241.5|4241.5|4241.5|4241|742
1622643760000|2021-06-02 14:22:40|4241|4240.5|4241|4240.5|4241.5|4240.5|4241|4240.5|2019
1622643770000|2021-06-02 14:22:50|4241.5|4241|4241|4240.5|4241.5|4241|4241|4240.5|586
1622643800000|2021-06-02 14:23:20|4241.5|4241|4242|4241.5|4242|4241.5|4241.5|4241|6749
1622643810000|2021-06-02 14:23:30|4242.5|4242|4243|4242.5|4243|4242.5|4242.5|4242|1069
1622643820000|2021-06-02 14:23:40|4243.5|4243|4243.5|4243|4243.5|4243|4243.5|4242.5|555
1622643850000|2021-06-02 14:24:10|4243|4242.5|4243.5|4243|4243.5|4243|4242.5|4242|4115
1622643860000|2021-06-02 14:24:20|4243|4242.5|4243.5|4243|4243.5|4243|4243|4242.5|261
1622643870000|2021-06-02 14:24:30|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|0
1622643880000|2021-06-02 14:24:40|4243.5|4243|4243.5|4243|4243.5|4243|4243.5|4243|132
1622643900000|2021-06-02 14:25:00|4243|4242.5|4244|4243.5|4244|4243.5|4243|4242.5|2413
1622643910000|2021-06-02 14:25:10|4244.5||4244||4244.5||4244||0
1622643920000|2021-06-02 14:25:20|4244.5|4244|4245|4244.5|4245|4244.5|4244.5|4244|427
1622643930000|2021-06-02 14:25:30|4244.5|4244|4244|4243.5|4244.5|4244|4244|4243.5|1245
1622643940000|2021-06-02 14:25:40|4243.5|4243|4243.5|4243|4243.5|4243|4243.5|4243|925
1622643950000|2021-06-02 14:25:50|4243|4242.5|4243|4242.5|4243.5|4242.5|4243|4242.5|1332
1622643960000|2021-06-02 14:26:00|4243.5||4243||4243.5||4243||89
1622643970000|2021-06-02 14:26:10|4243.5|4243|4243.5|4242.5|4243.5|4243|4243.5|4242.5|294
1622643990000|2021-06-02 14:26:30|4243||4243.5||4243.5||4243||150
1622644000000|2021-06-02 14:26:40|4243|4243|4243.5|4243|4243.5|4243|4243|4243|175
1622644010000|2021-06-02 14:26:50|4243|4242.5|4243.5|4242.5|4243.5|4243|4243|4242.5|1653
1622644020000|2021-06-02 14:27:00||4243||4243||4243||4243|0
1622644040000|2021-06-02 14:27:20|4244|4243.5|4244.5|4244|4244.5|4244|4243.5|4243|6945
1622644050000|2021-06-02 14:27:30|4244|4243.5|4244.5|4244|4244.5|4244|4244|4243.5|3110
1622644080000|2021-06-02 14:28:00|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|1951
1622644100000|2021-06-02 14:28:20|4243.5|4243|4244|4243.5|4244|4243.5|4243.5|4243|3445
1622644120000|2021-06-02 14:28:40|||||||||416
1622644130000|2021-06-02 14:28:50|4244.5|4244|4245.5|4245|4246.5|4246|4244.5|4244|11777
1622644140000|2021-06-02 14:29:00|4245|4244.5|4244|4243.5|4245|4244.5|4244|4243.5|4623
1622644150000|2021-06-02 14:29:10|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|205
1622644160000|2021-06-02 14:29:20|4244|4243.5|4244|4243.5|4244.5|4243.5|4244|4243.5|137
1622644170000|2021-06-02 14:29:30|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|1500
1622644180000|2021-06-02 14:29:40|||||||||630
1622644190000|2021-06-02 14:29:50|4245|4244.5|4245|4244.5|4245.5|4244.5|4244.5|4244|5651
1622644200000|2021-06-02 14:30:00|||||||||622
1622644210000|2021-06-02 14:30:10|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|2935
1622644220000|2021-06-02 14:30:20|4245|4244.5|4246|4245|4246|4245|4245|4244.5|1532
1622644230000|2021-06-02 14:30:30|4245.5|4245.5|4245|4244.5|4245.5|4245.5|4244.5|4244|3180
1622644250000|2021-06-02 14:30:50|4245.5||4245||4245.5||4245||155
1622644260000|2021-06-02 14:31:00|4244.5|4244|4245|4244.5|4245|4244.5|4244.5|4244|1170
1622644270000|2021-06-02 14:31:10|4245.5|4245|4245.5|4245|4246|4245.5|4245.5|4245|381
1622644290000|2021-06-02 14:31:30|4246|4245.5|4247|4246|4247|4246|4246|4245|781
1622644300000|2021-06-02 14:31:40|4246.5|4245.5|4247|4246|4247|4246|4246|4245.5|1990
1622644310000|2021-06-02 14:31:50|4246.5|4246.5|4247|4246.5|4247|4246.5|4246.5|4246.5|1085
1622644320000|2021-06-02 14:32:00|||||||||291
1622644330000|2021-06-02 14:32:10|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|2027
1622644340000|2021-06-02 14:32:20|||||||||853
1622644350000|2021-06-02 14:32:30|4248||4248||4248||4248||0
1622644360000|2021-06-02 14:32:40|4248.5|4247.5|4249|4248.5|4249|4248.5|4248.5|4247.5|871
1622644370000|2021-06-02 14:32:50|||||||||190
1622644380000|2021-06-02 14:33:00|4248.5|4248|4248.5|4248|4248.5|4248|4248.5|4248|2502
1622644390000|2021-06-02 14:33:10|4249|4248.5|4250.5|4250|4250.5|4250|4249|4248|26658
1622644400000|2021-06-02 14:33:20|||||||||46
1622644410000|2021-06-02 14:33:30|4250|4249.5|4251.5|4251|4251.5|4251|4250|4249|10268
1622644420000|2021-06-02 14:33:40|||||||||358
1622644430000|2021-06-02 14:33:50|4252|4251.5|4253|4252.5|4253|4252.5|4252|4251.5|1557
1622644440000|2021-06-02 14:34:00|4252.5|4252|4251.5|4251|4252.5|4252|4251.5|4251|4067
1622644450000|2021-06-02 14:34:10|4252|4251.5|4252.5|4251.5|4252.5|4251.5|4252|4251.5|1134
1622644460000|2021-06-02 14:34:20|4252||4252||4252.5||4252||1578
1622644470000|2021-06-02 14:34:30|4251.5|4251|4250.5|4250|4252|4251|4250.5|4250|4494
1622644480000|2021-06-02 14:34:40|4251||4250.5||4251||4250.5||434
1622644490000|2021-06-02 14:34:50|4251||4250.5||4251||4250.5||565
1622644500000|2021-06-02 14:35:00|||||||||687
1622644510000|2021-06-02 14:35:10|||||||||446
1622644520000|2021-06-02 14:35:20|4250|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|1853
1622644530000|2021-06-02 14:35:30|4250|4249.5|4250.5|4249.5|4250.5|4249.5|4250|4249.5|338
1622644540000|2021-06-02 14:35:40||4250||4250||4250||4250|0
1622644550000|2021-06-02 14:35:50|||||||||504
1622644580000|2021-06-02 14:36:20|4251|4250.5|4251|4250.5|4251|4250.5|4250.5|4250|4631
1622644590000|2021-06-02 14:36:30|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|467
1622644600000|2021-06-02 14:36:40|||||||||480
1622644610000|2021-06-02 14:36:50|||||||||96
1622644620000|2021-06-02 14:37:00|4251|4250.5|4251|4250.5|4251.5|4251|4251|4250.5|2689
1622644630000|2021-06-02 14:37:10|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|846
1622644640000|2021-06-02 14:37:20|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|1187
1622644650000|2021-06-02 14:37:30|4250.5|4250|4250.5|4250|4250.5|4250|4250|4249.5|1489
1622644660000|2021-06-02 14:37:40|4250|4249.5|4250.5|4249.5|4250.5|4249.5|4250|4249.5|474
1622644670000|2021-06-02 14:37:50||4250||4250||4250||4250|0
1622644690000|2021-06-02 14:38:10|4251|4250.5|4250.5|4250|4251|4250.5|4250.5|4250|2324
1622644700000|2021-06-02 14:38:20|4251|4250.5|4251.5|4250.5|4251.5|4250.5|4251|4250.5|1356
1622644710000|2021-06-02 14:38:30|||||||||203
1622644720000|2021-06-02 14:38:40|4251||4251||4251||4251||107
1622644730000|2021-06-02 14:38:50|||||||||706
1622644740000|2021-06-02 14:39:00|||||||||2564
1622644760000|2021-06-02 14:39:20|4250.5|4250|4251|4250.5|4251|4250.5|4250.5|4250|1575
1622644770000|2021-06-02 14:39:30|||||||||595
1622644780000|2021-06-02 14:39:40|||||||||19
1622644790000|2021-06-02 14:39:50|4251.5|4251|4251|4250.5|4251.5|4251|4251|4250.5|3848
1622644800000|2021-06-02 14:40:00|||||||||24
1622644810000|2021-06-02 14:40:10|4250.5|4250|4251|4250.5|4251|4250.5|4250.5|4250|1877
1622644820000|2021-06-02 14:40:20|4250.5|4250|4251|4250|4251|4250|4250.5|4250|1360
1622644830000|2021-06-02 14:40:30|4250.5|4250.5|4251|4250.5|4251|4250.5|4250.5|4250.5|273
1622644840000|2021-06-02 14:40:40|4250.5|4250|4251|4250|4251|4250|4250.5|4250|372
1622644850000|2021-06-02 14:40:50|4250.5||4250.5||4250.5||4250.5||49
1622644860000|2021-06-02 14:41:00|4250|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|3480
1622644870000|2021-06-02 14:41:10|4250|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|2477
1622644880000|2021-06-02 14:41:20|4250|4249.5|4250.5|4249.5|4250.5|4250|4250|4249.5|2888
1622644920000|2021-06-02 14:42:00||4250||4250||4250||4249.5|453
1622644950000|2021-06-02 14:42:30|4250|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|3234
1622644960000|2021-06-02 14:42:40|4250|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|762
1622644980000|2021-06-02 14:43:00|4250|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|2258
1622644990000|2021-06-02 14:43:10|4250|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|1545
1622645020000|2021-06-02 14:43:40|4250|4249.5|4250|4249.5|4250.5|4250|4250|4249|15226
1622645030000|2021-06-02 14:43:50|4249.5|4249|4249|4248.5|4249.5|4249|4249|4248.5|1652
1622645040000|2021-06-02 14:44:00|||||||||102
1622645060000|2021-06-02 14:44:20|4249.5|4249|4249.5|4249|4249.5|4249|4249|4248.5|3784
1622645070000|2021-06-02 14:44:30|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|600
1622645080000|2021-06-02 14:44:40|||||||||524
1622645090000|2021-06-02 14:44:50|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|414
1622645100000|2021-06-02 14:45:00|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|907
1622645110000|2021-06-02 14:45:10|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|584
1622645120000|2021-06-02 14:45:20|4251|4250.5|4251.5|4251|4251.5|4251|4251|4250.5|2945
1622645130000|2021-06-02 14:45:30|4252|4251.5|4252|4251.5|4252.5|4251.5|4252|4251.5|1555
1622645140000|2021-06-02 14:45:40|4252.5||4252||4252.5||4252||54
1622645150000|2021-06-02 14:45:50|4251.5|4251|4251.5|4251|4252|4251.5|4251.5|4251|2131
1622645160000|2021-06-02 14:46:00|4251|4250.5|4251.5|4251|4251.5|4251|4251|4250.5|1656
1622645180000|2021-06-02 14:46:20|4251|4250.5|4251|4250.5|4251.5|4251|4251|4250.5|1042
1622645190000|2021-06-02 14:46:30|||||||||100
1622645210000|2021-06-02 14:46:50|4251.5|4251|4252.5|4252|4252.5|4252|4251|4250.5|2989
1622645220000|2021-06-02 14:47:00|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|661
1622645230000|2021-06-02 14:47:10|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|446
1622645240000|2021-06-02 14:47:20|4254||4253.5||4254||4253.5||343
1622645250000|2021-06-02 14:47:30|||||||||255
1622645260000|2021-06-02 14:47:40|4254|4253.5|4254.5|4253.5|4254.5|4253.5|4254|4253|171
1622645270000|2021-06-02 14:47:50|4254||4254||4254||4254||0
1622645280000|2021-06-02 14:48:00|||||||||515
1622645290000|2021-06-02 14:48:10|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|1315
1622645300000|2021-06-02 14:48:20|4253|4252.5|4253.5|4253|4253.5|4253|4253|4252.5|822
1622645310000|2021-06-02 14:48:30|||||||||370
1622645320000|2021-06-02 14:48:40|4253|4252.5|4252.5|4252|4253.5|4252.5|4252.5|4251.5|18049
1622645340000|2021-06-02 14:49:00|4252|4251.5|4251.5|4251|4252|4251.5|4251.5|4250.5|1793
1622645350000|2021-06-02 14:49:10|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|89
1622645360000|2021-06-02 14:49:20|||||||||150
1622645370000|2021-06-02 14:49:30|||||||||100
1622645380000|2021-06-02 14:49:40|4251.5|4251|4251|4250.5|4251.5|4251|4251|4250.5|777
1622645390000|2021-06-02 14:49:50|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|1029
1622645400000|2021-06-02 14:50:00|4251|4250.5|4251.5|4251|4251.5|4251|4251|4250.5|340
1622645410000|2021-06-02 14:50:10|||||||||983
1622645420000|2021-06-02 14:50:20|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|815
1622645430000|2021-06-02 14:50:30|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|339
1622645440000|2021-06-02 14:50:40|||||||||55
1622645450000|2021-06-02 14:50:50|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|1514
1622645470000|2021-06-02 14:51:10|4251.5|4251|4251.5|4250.5|4251.5|4251|4251|4250.5|2125
1622645480000|2021-06-02 14:51:20|4251||4251.5||4251.5||4251||0
1622645490000|2021-06-02 14:51:30|4251|4251|4251|4250.5|4251.5|4251|4251|4250.5|493
1622645500000|2021-06-02 14:51:40|4251.5||4251||4251.5||4251||281
1622645510000|2021-06-02 14:51:50|4250.5|4250|4249.5|4249|4250.5|4250|4249.5|4249|1609
1622645520000|2021-06-02 14:52:00|4249|4248.5|4249|4248.5|4249|4248.5|4248.5|4248|1288
1622645530000|2021-06-02 14:52:10|4249.5|4249|4250|4249.5|4250|4249.5|4249.5|4249|890
1622645550000|2021-06-02 14:52:30|4250.5|4250|4251|4250|4251|4250|4250.5|4250|2122
1622645560000|2021-06-02 14:52:40||4250.5||4250.5||4250.5||4250.5|0
1622645570000|2021-06-02 14:52:50|||||||||100
1622645580000|2021-06-02 14:53:00|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|1734
1622645600000|2021-06-02 14:53:20|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|1476
1622645640000|2021-06-02 14:54:00|||||||||155
1622645650000|2021-06-02 14:54:10|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|95
1622645660000|2021-06-02 14:54:20|4250|4249.5|4250|4249.5|4250.5|4249.5|4250|4249.5|571
1622645670000|2021-06-02 14:54:30|||||||||385
1622645680000|2021-06-02 14:54:40|||||||||146
1622645710000|2021-06-02 14:55:10|||||||||31
1622645720000|2021-06-02 14:55:20|4250.5|4250|4251.5|4251|4251.5|4251|4250.5|4249.5|622
1622645730000|2021-06-02 14:55:30|4252|4251.5|4252|4251.5|4252|4251.5|4251.5|4251.5|370
1622645740000|2021-06-02 14:55:40|4252.5|4252|4253|4252.5|4253|4252.5|4252.5|4252|94
1622645760000|2021-06-02 14:56:00|4252.5|4252|4252.5|4252|4252.5|4252|4252.5|4252|799
1622645790000|2021-06-02 14:56:30|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|1331
1622645820000|2021-06-02 14:57:00|||||||||124
1622645840000|2021-06-02 14:57:20|4253.5|4253|4253|4252.5|4253.5|4253|4253|4252.5|1021
1622645850000|2021-06-02 14:57:30|4253.5||4253.5||4253.5||4253.5||88
1622645860000|2021-06-02 14:57:40|4254|4253|4254|4253.5|4254|4253.5|4253.5|4253|777
1622645870000|2021-06-02 14:57:50|||||||||309
1622645880000|2021-06-02 14:58:00|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|686
1622645890000|2021-06-02 14:58:10|4255|4254.5|4255|4254.5|4255.5|4254.5|4255|4254.5|25651
1622645900000|2021-06-02 14:58:20|||||||||517
1622645920000|2021-06-02 14:58:40|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|718
1622645930000|2021-06-02 14:58:50|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|1345
1622645940000|2021-06-02 14:59:00|4253.5|4253|4254.5|4253.5|4254.5|4254|4253.5|4253|1153
1622645950000|2021-06-02 14:59:10||4254||4254||4254||4254|49
1622645960000|2021-06-02 14:59:20|||||||||41
1622645970000|2021-06-02 14:59:30|||||||||8
1622645980000|2021-06-02 14:59:40|4254|4253.5|4254.5|4254|4254.5|4254|4254|4253.5|1170
1622645990000|2021-06-02 14:59:50|||||||||1263
1622646000000|2021-06-02 15:00:00|4255|4254.5|4255|4254.5|4255.5|4255|4254.5|4254|1313
1622646010000|2021-06-02 15:00:10|4255.5|4255|4256|4255.5|4256|4255.5|4255.5|4255|217
1622646020000|2021-06-02 15:00:20|||||||||327
1622646030000|2021-06-02 15:00:30|4255.5|4255|4256|4255|4256|4255|4255.5|4255|1476
1622646040000|2021-06-02 15:00:40||4255.5||4255.5||4255.5||4255.5|23
1622646050000|2021-06-02 15:00:50|4255.5|4255|4256|4255.5|4256|4255.5|4255.5|4255|3657
1622646060000|2021-06-02 15:01:00|||||||||263
1622646070000|2021-06-02 15:01:10|||||||||271
1622646080000|2021-06-02 15:01:20|4255.5|4255|4255|4254.5|4255.5|4255|4255|4254.5|5557
1622646090000|2021-06-02 15:01:30|4254.5|4254|4255|4254|4255|4254.5|4254.5|4254|968
1622646100000|2021-06-02 15:01:40|4255.5|4254.5|4255.5|4254.5|4255.5|4255|4255.5|4254.5|1724
1622646110000|2021-06-02 15:01:50|4255||4255||4255||4255||0
1622646120000|2021-06-02 15:02:00|4254.5|4254|4255|4254.5|4255|4254.5|4254.5|4254|1183
1622646130000|2021-06-02 15:02:10|||||||||23
1622646170000|2021-06-02 15:02:50|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|435
1622646180000|2021-06-02 15:03:00|4255|4254.5|4255|4254.5|4255.5|4255|4255|4254.5|1056
1622646190000|2021-06-02 15:03:10|||||||||21
1622646200000|2021-06-02 15:03:20|4254.5|4254|4254.5|4254|4254.5|4254|4254|4253.5|3435
1622646210000|2021-06-02 15:03:30|4255|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|789
1622646220000|2021-06-02 15:03:40|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|329
1622646230000|2021-06-02 15:03:50|4254.5|4254|4255|4254|4255|4254.5|4254.5|4254|239
1622646240000|2021-06-02 15:04:00||4254.5||4254||4254.5||4254|0
1622646250000|2021-06-02 15:04:10|4254.5||4254.5||4255||4254.5||240
1622646260000|2021-06-02 15:04:20|4254|4253.5|4254|4253|4254.5|4254|4253.5|4253|3692
1622646270000|2021-06-02 15:04:30|4253.5|4252.5|4253.5|4252.5|4253.5|4252.5|4253|4252.5|738
1622646280000|2021-06-02 15:04:40||4253||4253||4253||4253|0
1622646290000|2021-06-02 15:04:50|4253|4252.5|4253|4252.5|4253.5|4253|4253|4252.5|977
1622646300000|2021-06-02 15:05:00|4253.5|4253|4253.5|4252.5|4253.5|4253|4253.5|4252.5|94
1622646310000|2021-06-02 15:05:10|4253||4253||4253||4253||69
1622646320000|2021-06-02 15:05:20|||||||||9
1622646340000|2021-06-02 15:05:40|||||||||440
1622646360000|2021-06-02 15:06:00|4252.5|4252|4252.5|4251.5|4252.5|4252|4252|4251.5|3447
1622646370000|2021-06-02 15:06:10|4252||4252||4252||4252||76
1622646380000|2021-06-02 15:06:20|||||||||132
1622646390000|2021-06-02 15:06:30|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|295
1622646400000|2021-06-02 15:06:40|||||||||943
1622646410000|2021-06-02 15:06:50|4251|4250.5|4250.5|4249.5|4251|4250.5|4250.5|4249.5|850
1622646420000|2021-06-02 15:07:00|4251|4250|4251|4250.5|4251|4250.5|4251|4250|1323
1622646440000|2021-06-02 15:07:20|||||||||801
1622646450000|2021-06-02 15:07:30|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|248
1622646460000|2021-06-02 15:07:40|||||||||362
1622646480000|2021-06-02 15:08:00|4251|4250.5|4251.5|4251|4252|4251.5|4251|4250.5|4219
1622646490000|2021-06-02 15:08:10|||||||||98
1622646510000|2021-06-02 15:08:30|||||||||835
1622646520000|2021-06-02 15:08:40|4251|4250.5|4251.5|4250.5|4251.5|4251|4251|4250.5|1403
1622646530000|2021-06-02 15:08:50||4251||4251||4251||4251|0
1622646540000|2021-06-02 15:09:00|||||||||1265
1622646550000|2021-06-02 15:09:10|4252|4251.5|4253.5|4252.5|4253.5|4252.5|4252|4251.5|1614
1622646560000|2021-06-02 15:09:20||4253||4253||4253||4253|11
1622646570000|2021-06-02 15:09:30|||||||||12
1622646580000|2021-06-02 15:09:40|4254|4253.5|4254|4253.5|4254|4253.5|4253.5|4253|1568
1622646590000|2021-06-02 15:09:50||4253||4253||4253||4253|99
1622646600000|2021-06-02 15:10:00|4253.5||4254||4254||4253.5||252
1622646620000|2021-06-02 15:10:20|4253.5||4254||4254||4253.5||0
1622646630000|2021-06-02 15:10:30||4253.5||4253.5||4253.5||4253.5|0
1622646650000|2021-06-02 15:10:50|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|2016
1622646680000|2021-06-02 15:11:20||4252.5||4253||4253||4252.5|3537
1622646700000|2021-06-02 15:11:40|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|637
1622646720000|2021-06-02 15:12:00|4253.5|4253|4254.5|4254|4254.5|4254|4253.5|4253|3522
1622646730000|2021-06-02 15:12:10|4255|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|681
1622646740000|2021-06-02 15:12:20|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|300
1622646750000|2021-06-02 15:12:30|||||||||91
1622646760000|2021-06-02 15:12:40|4254.5|4254|4254.5|4254|4255|4254.5|4254.5|4254|4048
1622646770000|2021-06-02 15:12:50|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|491
1622646780000|2021-06-02 15:13:00|4254.5|4254|4254.5|4254|4254.5|4254|4254|4254|1451
1622646790000|2021-06-02 15:13:10|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|452
1622646810000|2021-06-02 15:13:30|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|1411
1622646820000|2021-06-02 15:13:40|||||||||981
1622646830000|2021-06-02 15:13:50|4253|4252.5|4253|4252.5|4253.5|4252.5|4253|4252.5|266
1622646840000|2021-06-02 15:14:00|4252.5|4252|4253|4252|4253|4252|4252.5|4252|1066
1622646850000|2021-06-02 15:14:10|4252.5||4253||4253||4252.5||251
1622646860000|2021-06-02 15:14:20|4252.5||4252.5||4252.5||4252.5||0
1622646870000|2021-06-02 15:14:30|4253|4252.5|4253|4252.5|4253|4252.5|4252.5|4252|1072
1622646890000|2021-06-02 15:14:50|||||||||270
1622646900000|2021-06-02 15:15:00|4253.5|4253|4254.5|4253.5|4254.5|4253.5|4253.5|4252.5|2191
1622646910000|2021-06-02 15:15:10|4254|4253|4254.5|4253.5|4254.5|4253.5|4253.5|4252.5|213
1622646920000|2021-06-02 15:15:20|4255|4254|4255|4254|4255|4254|4255|4254|29
1622646930000|2021-06-02 15:15:30|||||||||42
1622646940000|2021-06-02 15:15:40|4256|4255|4255.5|4254|4256|4255|4255|4254|48
1622646950000|2021-06-02 15:15:50|4255|4254.5|4255.5|4254.5|4255.5|4254.5|4255|4254.5|25
1622646970000|2021-06-02 15:16:10|4255|4254|4255|4254|4255|4254|4255|4254|0
1622646980000|2021-06-02 15:16:20|4255.5|4254.5|4255.5|4254.5|4255.5|4254.5|4255.5|4254.5|0
1622647020000|2021-06-02 15:17:00|4255|4254|4254.5|4253.5|4255|4254|4254.5|4253.5|0
1622647050000|2021-06-02 15:17:30|4255|4254|4255|4254|4255|4254|4255|4254|0
1622647070000|2021-06-02 15:17:50|4255.5|4254.5|4255.5|4254.5|4255.5|4254.5|4255.5|4254.5|144
1622647080000|2021-06-02 15:18:00|4255|4254|4255|4254|4255.5|4254|4255|4254|0
1622647110000|2021-06-02 15:18:30|4255.5|4254.5|4255|4254|4255.5|4254.5|4255|4254|0
1622647140000|2021-06-02 15:19:00|||||||||85
1622647150000|2021-06-02 15:19:10|4254.5|4253.5|4254|4253|4254.5|4253.5|4254|4253|9
1622647170000|2021-06-02 15:19:30|4253.5|4252.5|4253.5|4252.5|4253.5|4252.5|4253.5|4252.5|12
1622647180000|2021-06-02 15:19:40|4254|4253|4254|4253|4254|4253|4254|4253|0
1622647230000|2021-06-02 15:20:30|4254.5|4253.5|4254.5|4253.5|4254.5|4253.5|4254.5|4253.5|4
1622647240000|2021-06-02 15:20:40|4254|4253|4254|4253|4254|4253|4254|4253|425
1622647250000|2021-06-02 15:20:50|4253.5|4252.5|4253.5|4252.5|4253.5|4252.5|4253.5|4252.5|0
1622647300000|2021-06-02 15:21:40|4254|4253|4254.5|4253.5|4254.5|4253.5|4254|4253|100
1622647310000|2021-06-02 15:21:50|4254|4253|4254|4253|4254|4253|4254|4253|0
1622647320000|2021-06-02 15:22:00|4253.5|4252.5|4253.5|4252.5|4253.5|4252.5|4253.5|4252.5|24
1622647330000|2021-06-02 15:22:10|4254|4253|4254|4253|4254|4253|4253.5|4253|15
1622647340000|2021-06-02 15:22:20|4253.5|4252.5|4253|4252|4253.5|4252.5|4253|4252|175
1622647350000|2021-06-02 15:22:30|||||||||89
1622647360000|2021-06-02 15:22:40|4253.5||4253.5||4253.5||4253.5||4
1622647370000|2021-06-02 15:22:50|4253||4253||4253||4253||0
1622647400000|2021-06-02 15:23:20|4252.5|4251.5|4252.5|4251.5|4252.5|4251.5|4252.5|4251.5|34
1622647410000|2021-06-02 15:23:30|4252|4251|4252|4251|4252|4251|4252|4251|224
1622647430000|2021-06-02 15:23:50|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|64
1622647440000|2021-06-02 15:24:00|4251|4250|4251|4250|4251|4250|4251|4250|0
1622647450000|2021-06-02 15:24:10|4251.5|4250.5|4250.5|4249.5|4251.5|4250.5|4250.5|4249.5|58
1622647470000|2021-06-02 15:24:30|4250|4249|4250|4249|4250|4249|4250|4249|8
1622647500000|2021-06-02 15:25:00|4249.5|4248.5|4250|4248.5|4250|4249|4249.5|4248.5|0
1622647510000|2021-06-02 15:25:10|4249.5||4249.5||4249.5||4249.5||130
1622647530000|2021-06-02 15:25:30|4250.5|4249.5|4251|4250|4251|4250|4250.5|4249.5|96
1622647540000|2021-06-02 15:25:40|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|0
1622647560000|2021-06-02 15:26:00|4251|4250|4251|4250|4251|4250|4251|4250|56
1622647640000|2021-06-02 15:27:20|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|0
1622647660000|2021-06-02 15:27:40|4251|4250|4251|4250|4251|4250|4251|4250|0
1622647690000|2021-06-02 15:28:10|4250.5|4249.5|4250|4249|4250.5|4249.5|4250|4249|261
1622647700000|2021-06-02 15:28:20||4248.5||4249||4249||4248.5|0
1622647710000|2021-06-02 15:28:30|4249.5|4248.5|4249.5|4248.5|4249.5|4248.5|4249.5|4248.5|64
1622647720000|2021-06-02 15:28:40|4250.5|4249.5|4251.5|4250|4251.5|4250.5|4250.5|4249.5|11
1622647730000|2021-06-02 15:28:50|4251|4250.5|4251.5|4250.5|4251.5|4250.5|4251|4250|0
1622647740000|2021-06-02 15:29:00|4251|4249.5|4251|4250|4251|4250|4251|4249.5|232
1622647750000|2021-06-02 15:29:10|4250.5|4249.5|4251|4249.5|4251|4249.5|4250.5|4249.5|0
1622647760000|2021-06-02 15:29:20|4250.5||4250.5||4250.5||4250.5||0
1622647770000|2021-06-02 15:29:30|4250|4249|4250|4249|4250|4249|4250|4249|22
1622647780000|2021-06-02 15:29:40|4250.5|4249.5|4249.5|4248.5|4250.5|4249.5|4249.5|4248|262
1622647790000|2021-06-02 15:29:50|4250|4249|4251|4250|4251|4250|4250|4249|141
1622703610000|2021-06-03 07:00:10|4248|4242|4246.5|4242.5|4248|4242.5|4246.5|4242|172
1622703620000|2021-06-03 07:00:20|4246|4241.5|4246.5|4243|4246.5|4243|4243.5|4241.5|1843
1622703630000|2021-06-03 07:00:30|4248|4243.5|4253|4250|4253|4251.5|4248|4243.5|3795
1622703640000|2021-06-03 07:00:40|4252.5||4252||4252.5||4252||737
1622703650000|2021-06-03 07:00:50|4251|4249.5|4252|4250|4252|4250|4250.5|4249.5|162
1622703660000|2021-06-03 07:01:00|4252.5|4250.5|4254.5|4253.5|4254.5|4253.5|4252.5|4250.5|1926
1622703670000|2021-06-03 07:01:10|4254|4253|4261|4260|4261|4260.5|4253.5|4253|3231
1622703680000|2021-06-03 07:01:20|4261.5|4260.5|4261|4260|4262.5|4261.5|4261|4259.5|4538
1622703690000|2021-06-03 07:01:30|4260.5|4259.5|4261|4260.5|4261|4260.5|4260|4259|753
1622703700000|2021-06-03 07:01:40|4262|4261|4260|4258.5|4263|4261.5|4258.5|4257|2680
1622703710000|2021-06-03 07:01:50|4259.5|4258|4257.5|4256.5|4259.5|4258.5|4257.5|4256.5|934
1622703720000|2021-06-03 07:02:00|4258.5|4257|4258.5|4257|4260|4259|4257.5|4257|1624
1622703730000|2021-06-03 07:02:10|4259|4257.5|4259.5|4258|4260|4258|4259|4257.5|235
1622703740000|2021-06-03 07:02:20|4260|4258.5|4259|4257.5|4261|4260|4259|4257.5|762
1622703750000|2021-06-03 07:02:30|4258.5|4258|4265|4263|4265|4264|4258.5|4257.5|3567
1622703760000|2021-06-03 07:02:40|4264.5|4262.5|4263.5|4262|4264.5|4262.5|4262.5|4261|79
1622703770000|2021-06-03 07:02:50|4264|4262.5|4263|4261|4264|4263|4263|4261|710
1622703790000|2021-06-03 07:03:10|4262.5|4260.5|4259|4258|4262.5|4260.5|4258.5|4257|1008
1622703800000|2021-06-03 07:03:20|4260|4258.5|4258.5|4257.5|4260.5|4259.5|4258|4256.5|1510
1622703810000|2021-06-03 07:03:30|4259|4258|4259.5|4258|4260.5|4259|4258.5|4257|476
1622703820000|2021-06-03 07:03:40|4259|4257.5|4259.5|4258.5|4259.5|4258.5|4258|4257.5|666
1622703830000|2021-06-03 07:03:50|4259|4258|4259|4258|4259|4258|4259|4258|0
1622703840000|2021-06-03 07:04:00|4258.5|4257.5|4255.5|4254.5|4258.5|4257.5|4255.5|4254|411
1622703850000|2021-06-03 07:04:10|4256|4255|4255|4253.5|4257|4256|4254.5|4252.5|2521
1622703860000|2021-06-03 07:04:20|4254.5|4254|4256|4255.5|4256|4255.5|4254|4254|3
1622703870000|2021-06-03 07:04:30|4257|4256|4257.5|4256|4258|4256.5|4257|4256|158
1622703880000|2021-06-03 07:04:40|4257|4256.5|4257.5|4256.5|4258|4256.5|4257|4256|602
1622703890000|2021-06-03 07:04:50|4258|4257|4259.5|4258|4259.5|4258|4258|4257|1175
1622703900000|2021-06-03 07:05:00|4260|4258.5|4260|4258|4262|4260.5|4260|4258|557
1622703910000|2021-06-03 07:05:10|4259.5|4258.5|4261.5|4259.5|4261.5|4259.5|4259|4258.5|647
1622703920000|2021-06-03 07:05:20|4262.5|4260.5|4263|4261.5|4264.5|4263|4262.5|4260.5|4103
1622703930000|2021-06-03 07:05:30|4263.5|4261|4262|4261|4263.5|4261.5|4262|4260.5|1075
1622703940000|2021-06-03 07:05:40|4261.5|4260.5|4262|4260.5|4262|4261|4260|4259.5|2438
1622703950000|2021-06-03 07:05:50||4261||4261||4261||4261|0
1622703960000|2021-06-03 07:06:00|4261.5|4260.5|4262.5|4261.5|4262.5|4261.5|4261|4259.5|877
1622703970000|2021-06-03 07:06:10|4263|4262|4266|4264.5|4266|4264.5|4263|4262|3139
1622703980000|2021-06-03 07:06:20|4265.5|4263.5|4264.5|4264|4265.5|4264|4264.5|4263.5|438
1622703990000|2021-06-03 07:06:30|4265|4263.5|4264.5|4264|4265|4264|4264|4263|1396
1622704000000|2021-06-03 07:06:40|4264|4263.5|4263.5|4262.5|4264|4263.5|4263|4261.5|626
1622704010000|2021-06-03 07:06:50|4263|4262|4262|4261.5|4263.5|4262.5|4261.5|4261|1014
1622704020000|2021-06-03 07:07:00|4261.5|4261|4262|4260.5|4262|4261|4261|4259.5|1724
1622704030000|2021-06-03 07:07:10|4261.5|4261|4261.5|4260.5|4261.5|4261.5|4261.5|4259.5|760
1622704040000|2021-06-03 07:07:20||4261||4261||4261||4261|35
1622704050000|2021-06-03 07:07:30|4262|4261.5|4263|4261|4263|4261.5|4261.5|4261|1590
1622704060000|2021-06-03 07:07:40|4262|4261.5|4263|4262|4263|4262|4262|4261.5|276
1622704070000|2021-06-03 07:07:50|4262.5|4261.5|4261.5|4259.5|4263|4262|4261.5|4259.5|889
1622704080000|2021-06-03 07:08:00|4261|4260|4261|4260.5|4261|4260.5|4261|4259.5|0
1622704090000|2021-06-03 07:08:10|4261.5|4261|4262|4261|4262.5|4261|4261.5|4261|509
1622704110000|2021-06-03 07:08:30|4262.5|4261.5|4262.5|4262|4262.5|4262|4262.5|4261.5|65
1622704120000|2021-06-03 07:08:40|4263|4262.5|4263|4262|4263|4262.5|4262.5|4262|282
1622704130000|2021-06-03 07:08:50|4262.5|4261.5|4263|4262.5|4263|4262.5|4261.5|4261|1905
1622704140000|2021-06-03 07:09:00|4264|4263|4265|4263.5|4265.5|4263.5|4264|4263|613
1622704150000|2021-06-03 07:09:10|4264.5|4264|4264.5|4263.5|4264.5|4264|4264.5|4263.5|0
1622704180000|2021-06-03 07:09:40|4264|4263|4263.5|4263|4264|4263.5|4263.5|4263|719
1622704200000|2021-06-03 07:10:00|4263|4262.5|4261.5|4261|4263|4262.5|4261|4260.5|1286
1622704210000|2021-06-03 07:10:10|4262||4262||4262||4262||0
1622704220000|2021-06-03 07:10:20|4261.5|4260.5|4259.5|4258|4261.5|4260.5|4259.5|4257.5|886
1622704230000|2021-06-03 07:10:30|4259|4258.5|4258.5|4257|4259|4259|4258.5|4257|558
1622704240000|2021-06-03 07:10:40||4257.5||4258||4258||4257.5|184
1622704250000|2021-06-03 07:10:50|||||||||283
1622704270000|2021-06-03 07:11:10|4258|4257.5|4257.5|4256.5|4258|4257.5|4257|4255.5|359
1622704290000|2021-06-03 07:11:30|||||||||117
1622704300000|2021-06-03 07:11:40|4257|4256|4256.5|4255.5|4257|4256|4256|4255|555
1622704320000|2021-06-03 07:12:00|4256||4256||4256.5||4256||175
1622704330000|2021-06-03 07:12:10|4256.5|4256|4257.5|4256.5|4258.5|4257|4256.5|4256|1734
1622704340000|2021-06-03 07:12:20|4257|4255.5|4256|4254.5|4257|4255.5|4255.5|4254|648
1622704350000|2021-06-03 07:12:30||4255||4255||4255||4255|0
1622704360000|2021-06-03 07:12:40|4256.5||4256||4256.5||4256||116
1622704370000|2021-06-03 07:12:50|4256.5|4255.5|4258.5|4257|4258.5|4257|4256.5|4255.5|1149
1622704380000|2021-06-03 07:13:00|4259|4257.5|4258.5|4257|4259|4258|4258.5|4257|759
1622704390000|2021-06-03 07:13:10|4259|4257.5|4259|4258|4259|4258|4259|4257|0
1622704410000|2021-06-03 07:13:30|4258.5|4257.5|4258|4257|4258.5|4257.5|4258|4257|228
1622704440000|2021-06-03 07:14:00|4258.5||4258.5||4258.5||4258||0
1622704450000|2021-06-03 07:14:10|4259|4257.5|4259|4258.5|4259|4258.5|4259|4257.5|104
1622704460000|2021-06-03 07:14:20|4258.5|4258|4256|4254.5|4258.5|4258|4256|4254.5|989
1622704470000|2021-06-03 07:14:30|4255.5|4254|4255|4253.5|4255.5|4254|4254.5|4253|0
1622704490000|2021-06-03 07:14:50|4255.5|4254|4255|4254|4255.5|4254|4255|4253.5|0
1622704500000|2021-06-03 07:15:00|4254.5|4253.5|4253|4251.5|4254.5|4253.5|4253|4251.5|2558
1622704520000|2021-06-03 07:15:20|4252.5||4253||4253||4252.5||0
1622704530000|2021-06-03 07:15:30|4252.5||4253||4253||4252.5||0
1622704550000|2021-06-03 07:15:50|4252.5|4252|4253|4252.5|4253|4252.5|4252.5|4252|0
1622704560000|2021-06-03 07:16:00|4253.5|4253|4256|4255.5|4256.5|4255.5|4253.5|4253|1932
1622704570000|2021-06-03 07:16:10|4256.5|4256|4257.5|4256|4257.5|4256|4256.5|4256|217
1622704580000|2021-06-03 07:16:20|4257|4256.5|4257|4256.5|4258|4257|4257|4256|1213
1622704590000|2021-06-03 07:16:30|4256.5|4256|4256|4254.5|4257|4256.5|4255.5|4254.5|722
1622704610000|2021-06-03 07:16:50|4255.5|4254|4254|4253|4255.5|4254|4253|4252.5|802
1622704620000|2021-06-03 07:17:00|4254.5|4253.5|4254.5|4253.5|4254.5|4254|4254|4253.5|342
1622704630000|2021-06-03 07:17:10|4254|4253|4255.5|4254.5|4256|4255|4254|4253|246
1622704640000|2021-06-03 07:17:20|4255|4254|4255.5|4254.5|4255.5|4255|4255|4254|0
1622704650000|2021-06-03 07:17:30|4256|4255|4257|4255.5|4257|4255.5|4256|4255|57
1622704660000|2021-06-03 07:17:40|4256.5||4256||4256.5||4256||0
1622704670000|2021-06-03 07:17:50|4255.5|4255|4254.5|4253.5|4255.5|4255|4254.5|4253.5|1928
1622704690000|2021-06-03 07:18:10||4254||4253.5||4254||4253.5|116
1622704700000|2021-06-03 07:18:20|4254|4254|4256.5|4255.5|4256.5|4255.5|4254|4254|423
1622704710000|2021-06-03 07:18:30|4256|4256|4258|4257|4258|4257|4256|4256|478
1622704720000|2021-06-03 07:18:40|4258.5|4257.5|4259|4258|4259|4258|4258.5|4257.5|16
1622704740000|2021-06-03 07:19:00|4258.5|4257.5|4258|4257.5|4258.5|4257.5|4257.5|4257|1724
1622704750000|2021-06-03 07:19:10||4257||4257.5||4257.5||4257|0
1622704760000|2021-06-03 07:19:20|4258.5|4257|4259|4258.5|4259|4258.5|4258.5|4257|374
1622704780000|2021-06-03 07:19:40|4259.5|4259|4260|4259.5|4260|4259.5|4259.5|4259|221
1622704790000|2021-06-03 07:19:50|4259.5|4259|4259.5|4259|4259.5|4259.5|4259.5|4259|387
1622704800000|2021-06-03 07:20:00|4260|4258.5|4258.5|4258|4260|4258.5|4258.5|4258|1649
1622704810000|2021-06-03 07:20:10|4258|4257.5|4258|4257|4258|4257.5|4257.5|4256.5|1030
1622704840000|2021-06-03 07:20:40|4258.5|4257.5|4258.5|4257.5|4258.5|4258|4258.5|4257.5|232
1622704850000|2021-06-03 07:20:50|4258|4257|4258.5|4258|4258.5|4258|4258|4257|0
1622704860000|2021-06-03 07:21:00|4258|4257.5|4256.5|4256|4258|4258|4256.5|4256|1277
1622704870000|2021-06-03 07:21:10|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|46
1622704890000|2021-06-03 07:21:30|4256.5|4256|4257.5|4256.5|4257.5|4257|4256.5|4256|948
1622704900000|2021-06-03 07:21:40|4257|4256|4257|4256|4257|4256|4257|4256|926
1622704920000|2021-06-03 07:22:00|4256.5|4255.5|4257|4256|4257|4256|4256|4255.5|269
1622704930000|2021-06-03 07:22:10|4256.5|4255.5|4255.5|4255|4256.5|4255.5|4255.5|4255|357
1622704940000|2021-06-03 07:22:20|4256|4255.5|4256.5|4255.5|4257|4256|4256|4255.5|541
1622704950000|2021-06-03 07:22:30||4255||4255||4255.5||4255|0
1622704960000|2021-06-03 07:22:40||4255.5||4255||4255.5||4255|0
1622704970000|2021-06-03 07:22:50||4255.5||4255.5||4255.5||4255.5|0
1622704980000|2021-06-03 07:23:00|4256|4255|4256|4255.5|4256.5|4255.5|4255.5|4255|480
1622704990000|2021-06-03 07:23:10|4256.5|4255|4256|4255|4256.5|4255.5|4256|4255|0
1622705000000|2021-06-03 07:23:20|4255.5||4255.5||4255.5||4255.5||0
1622705010000|2021-06-03 07:23:30|4256|4254|4255|4254.5|4256|4254.5|4254|4253|2116
1622705020000|2021-06-03 07:23:40|4255.5|4255|4255.5|4254.5|4255.5|4255|4255|4254.5|335
1622705050000|2021-06-03 07:24:10|4255|4254|4255|4254|4255|4254.5|4254.5|4253.5|570
1622705060000|2021-06-03 07:24:20|4254.5|4253.5|4254.5|4253.5|4254.5|4253.5|4254|4253.5|30
1622705070000|2021-06-03 07:24:30|4254||4254.5||4254.5||4254||151
1622705090000|2021-06-03 07:24:50|4255|4254|4255.5|4254.5|4255.5|4254.5|4255|4253.5|703
1622705100000|2021-06-03 07:25:00|4256|4255|4257|4256.5|4257|4256.5|4255.5|4254.5|431
1622705110000|2021-06-03 07:25:10|4256.5|4256|4257|4256.5|4257|4256.5|4256.5|4256|89
1622705120000|2021-06-03 07:25:20|4257.5|4257|4258|4257|4258|4257|4257.5|4257|20
1622705130000|2021-06-03 07:25:30||4257.5||4257||4257.5||4257|0
1622705150000|2021-06-03 07:25:50|4257.5|4256.5|4256.5|4256|4257.5|4256.5|4256|4255.5|2881
1622705160000|2021-06-03 07:26:00|4256|4255.5|4257|4256|4257|4256.5|4256|4255.5|1233
1622705170000|2021-06-03 07:26:10|4256.5||4257||4257||4256.5||218
1622705180000|2021-06-03 07:26:20|4256.5|4255.5|4256.5|4255.5|4257|4255.5|4256.5|4255.5|0
1622705190000|2021-06-03 07:26:30||4256||4255.5||4256||4255.5|0
1622705200000|2021-06-03 07:26:40||4256||4256||4256||4256|0
1622705210000|2021-06-03 07:26:50|4257|4256.5|4258|4257.5|4258|4257.5|4256.5|4256|50
1622705220000|2021-06-03 07:27:00|4258.5|4257|4257.5|4257|4258.5|4257|4257|4256.5|1241
1622705230000|2021-06-03 07:27:10||4256.5||4256.5||4257||4256.5|287
1622705240000|2021-06-03 07:27:20|4258|4257|4258.5|4258|4258.5|4258|4258|4256.5|585
1622705250000|2021-06-03 07:27:30|4258|4257.5|4258.5|4257.5|4258.5|4257.5|4258|4257.5|0
1622705260000|2021-06-03 07:27:40|4259|4258|4259|4258.5|4259|4258.5|4259|4258|1
1622705270000|2021-06-03 07:27:50|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|342
1622705280000|2021-06-03 07:28:00|4258.5|4258|4258.5|4258|4259.5|4258.5|4258.5|4258|1188
1622705300000|2021-06-03 07:28:20|4259|4258.5|4257|4256.5|4259.5|4258.5|4257|4256.5|2197
1622705310000|2021-06-03 07:28:30|4257.5|4257|4259|4257.5|4259|4257.5|4257|4257|680
1622705340000|2021-06-03 07:29:00|4258.5||4258.5||4258.5||4258.5||0
1622705360000|2021-06-03 07:29:20|4258||4258.5||4258.5||4258||0
1622705370000|2021-06-03 07:29:30|4258|4257|4258.5|4257.5|4258.5|4257.5|4257.5|4257|672
1622705390000|2021-06-03 07:29:50|4259|4258|4259.5|4258.5|4259.5|4258.5|4259|4258|1036
1622705400000|2021-06-03 07:30:00|4259|4258|4259.5|4258.5|4259.5|4258.5|4258.5|4258|434
1622705420000|2021-06-03 07:30:20|4259||4259.5||4259.5||4259||0
1622705430000|2021-06-03 07:30:30|4259|4258|4259|4258|4259|4258|4258.5|4258|670
1622705440000|2021-06-03 07:30:40||4258.5||4258||4258.5||4258|0
1622705450000|2021-06-03 07:30:50||4258.5||4258||4258.5||4258|0
1622705460000|2021-06-03 07:31:00|4258.5||4258.5||4258.5||4258.5||0
1622705470000|2021-06-03 07:31:10|4258|4257.5|4258.5|4258|4258.5|4258|4258|4257.5|598
1622705480000|2021-06-03 07:31:20|4258|4257.5|4258|4257.5|4258.5|4257.5|4258|4257.5|208
1622705500000|2021-06-03 07:31:40|4257.5|4257|4256.5|4256|4257.5|4257|4256.5|4256|625
1622705510000|2021-06-03 07:31:50|4256|4255.5|4256|4255|4256|4255.5|4255.5|4255|703
1622705520000|2021-06-03 07:32:00|4255.5|4255.5|4255.5|4255|4255.5|4255.5|4255.5|4255|212
1622705530000|2021-06-03 07:32:10|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254|22
1622705540000|2021-06-03 07:32:20|4255.5|4254|4255.5|4254.5|4255.5|4254.5|4255.5|4254|631
1622705550000|2021-06-03 07:32:30|4255|4254|4254|4253.5|4255|4254|4254|4253.5|91
1622705560000|2021-06-03 07:32:40|4253.5|4253|4254|4253.5|4254|4253.5|4253.5|4253|539
1622705570000|2021-06-03 07:32:50|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|418
1622705580000|2021-06-03 07:33:00|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|414
1622705600000|2021-06-03 07:33:20|4253.5|4253|4254.5|4254|4254.5|4254|4253.5|4253|425
1622705610000|2021-06-03 07:33:30|4255|4254.5|4255.5|4254.5|4255.5|4254.5|4255|4254.5|504
1622705620000|2021-06-03 07:33:40||4255||4255||4255||4255|0
1622705630000|2021-06-03 07:33:50||4254.5||4254.5||4254.5||4254.5|323
1622705640000|2021-06-03 07:34:00|4255||4255.5||4255.5||4255||0
1622705650000|2021-06-03 07:34:10|4255|4254|4253|4252|4255|4254|4253|4252|1090
1622705660000|2021-06-03 07:34:20|4253.5|4252.5|4253.5|4252.5|4253.5|4253|4253.5|4252.5|179
1622705670000|2021-06-03 07:34:30||4252||4252||4252||4252|0
1622705700000|2021-06-03 07:35:00|4253|4251.5|4251.5|4251|4253|4251.5|4251.5|4251|323
1622705710000|2021-06-03 07:35:10|4252|4251.5|4254.5|4253.5|4254.5|4253.5|4252|4251.5|1218
1622705730000|2021-06-03 07:35:30|4255|4254|4254.5|4253.5|4255|4254|4254|4253.5|293
1622705740000|2021-06-03 07:35:40|4255|4254|4255|4254|4255|4254|4254.5|4254|0
1622705760000|2021-06-03 07:36:00|4254.5|4254.5|4255.5|4254.5|4255.5|4254.5|4254.5|4254.5|1138
1622705800000|2021-06-03 07:36:40|4256|4255|4256|4255.5|4256|4255.5|4256|4255|684
1622705830000|2021-06-03 07:37:10|4256.5|4256|4256.5|4256|4257|4256|4256.5|4256|293
1622705840000|2021-06-03 07:37:20|4256|4255.5|4256|4255.5|4256.5|4256|4256|4255.5|1327
1622705860000|2021-06-03 07:37:40|4256.5|4255|4256|4255.5|4256.5|4255.5|4255.5|4255|990
1622705870000|2021-06-03 07:37:50|4256.5|4256|4256.5|4256|4257|4256|4256|4255.5|1998
1622705880000|2021-06-03 07:38:00|4256|4255.5|4256.5|4255.5|4256.5|4256|4256|4255.5|153
1622705890000|2021-06-03 07:38:10|4256|4255|4255|4254|4256.5|4255|4254.5|4254|1996
1622705900000|2021-06-03 07:38:20|4254.5|4254.5|4255.5|4254.5|4255.5|4254.5|4254.5|4254|326
1622705910000|2021-06-03 07:38:30|||||||||225
1622705920000|2021-06-03 07:38:40|4256|4255|4256|4255|4256|4255|4256|4255|0
1622705930000|2021-06-03 07:38:50||4255.5||4255.5||4255.5||4255|0
1622705940000|2021-06-03 07:39:00|4255.5|4255|4256|4255|4256|4255.5|4255.5|4255|104
1622705950000|2021-06-03 07:39:10|4255.5|4254.5|4255|4254.5|4255.5|4254.5|4255|4254|1741
1622705960000|2021-06-03 07:39:20||4254||4254||4254||4254|88
1622705970000|2021-06-03 07:39:30|4254.5|4253.5|4254|4253.5|4255|4253.5|4253.5|4253|109
1622705980000|2021-06-03 07:39:40|||||||||23
1622706000000|2021-06-03 07:40:00|4253.5|4253|4254|4253|4254|4253|4253.5|4253|264
1622706020000|2021-06-03 07:40:20|4253.5|4252.5|4253.5|4252.5|4254|4252.5|4253|4252|344
1622706030000|2021-06-03 07:40:30|4254|4253|4253|4252.5|4254|4253|4253|4252.5|185
1622706050000|2021-06-03 07:40:50|4253.5|4253|4254|4253.5|4254|4253.5|4253.5|4253|545
1622706070000|2021-06-03 07:41:10|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|155
1622706080000|2021-06-03 07:41:20|4254|4253.5|4253|4252|4254|4253.5|4252.5|4252|1930
1622706090000|2021-06-03 07:41:30||4252.5||4252||4252.5||4252|257
1622706100000|2021-06-03 07:41:40|4252.5|4251.5|4252|4251|4252.5|4252|4252|4251|405
1622706110000|2021-06-03 07:41:50||4251.5||4251.5||4251.5||4251|0
1622706120000|2021-06-03 07:42:00|4251.5|4251|4251.5|4250.5|4251.5|4251|4251.5|4250.5|551
1622706130000|2021-06-03 07:42:10|4252|4251|4252|4251.5|4252|4251.5|4252|4251|84
1622706150000|2021-06-03 07:42:30|4251.5|4251|4252|4251|4252|4251|4251.5|4251|67
1622706160000|2021-06-03 07:42:40|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|4251.5|4250.5|53
1622706170000|2021-06-03 07:42:50||4251||4251||4251||4251|0
1622706180000|2021-06-03 07:43:00|4252|4251.5|4252|4251|4252|4251.5|4252|4251|114
1622706220000|2021-06-03 07:43:40|||||||||131
1622706240000|2021-06-03 07:44:00|4251.5|4250.5|4251.5|4251|4251.5|4251|4251|4250.5|1305
1622706250000|2021-06-03 07:44:10|4252|4251.5|4252|4251|4252|4251.5|4252|4251|194
1622706260000|2021-06-03 07:44:20|4251.5|4250.5|4251|4250.5|4251.5|4250.5|4251|4250.5|418
1622706270000|2021-06-03 07:44:30|||||||||42
1622706290000|2021-06-03 07:44:50|4251.5|4251|4252|4251.5|4252|4251.5|4251|4250.5|2450
1622706300000|2021-06-03 07:45:00|4252.5|4252|4253|4252.5|4253|4252.5|4252.5|4252|262
1622706310000|2021-06-03 07:45:10|||||||||584
1622706320000|2021-06-03 07:45:20|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|1635
1622706330000|2021-06-03 07:45:30|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|367
1622706340000|2021-06-03 07:45:40|4253.5|4253|4254|4253|4254|4253|4253.5|4253|1006
1622706360000|2021-06-03 07:46:00||4253.5||4253.5||4253.5||4253|0
1622706370000|2021-06-03 07:46:10|4253.5|4253|4254|4253.5|4254|4253.5|4253.5|4253|451
1622706380000|2021-06-03 07:46:20||4253||4253.5||4253.5||4253|0
1622706410000|2021-06-03 07:46:50|4253.5|4253|4255.5|4255|4255.5|4255|4253.5|4253|2540
1622706420000|2021-06-03 07:47:00|4256|4254.5|4255|4254|4256|4254.5|4254.5|4254|1557
1622706430000|2021-06-03 07:47:10|4254.5|4254.5|4255|4254.5|4255.5|4255|4254.5|4254.5|2989
1622706440000|2021-06-03 07:47:20|||||||||79
1622706450000|2021-06-03 07:47:30|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|337
1622706460000|2021-06-03 07:47:40|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|2282
1622706470000|2021-06-03 07:47:50|4255.5|4255|4256.5|4256|4256.5|4256|4255.5|4255|2640
1622706480000|2021-06-03 07:48:00|4256|4255.5|4256|4255.5|4256.5|4255.5|4255.5|4255|3743
1622706490000|2021-06-03 07:48:10|4255.5|4255|4256|4255|4256|4255|4255.5|4255|158
1622706500000|2021-06-03 07:48:20|4255.5|4255.5|4256|4255.5|4256.5|4255.5|4255.5|4255|461
1622706510000|2021-06-03 07:48:30|4255.5|4255|4256.5|4256|4256.5|4256|4255.5|4255|517
1622706520000|2021-06-03 07:48:40|4256|4255.5|4257|4256|4257|4256|4256|4255.5|800
1622706530000|2021-06-03 07:48:50||4256.5||4256.5||4256.5||4256.5|219
1622706540000|2021-06-03 07:49:00|4257.5|4257|4257.5|4256.5|4258|4257.5|4257|4256.5|1279
1622706550000|2021-06-03 07:49:10|4257|4257|4257|4256|4258|4257.5|4256|4255.5|3256
1622706560000|2021-06-03 07:49:20|4256.5||4256.5||4256.5||4256.5||0
1622706570000|2021-06-03 07:49:30|4257|4256.5|4257.5|4257|4257.5|4257|4257|4256.5|252
1622706580000|2021-06-03 07:49:40|4258|4257.5|4257.5|4257|4258.5|4257.5|4257.5|4257|317
1622706590000|2021-06-03 07:49:50|4257|4256.5|4256.5|4255.5|4257.5|4257|4256|4255.5|1268
1622706600000|2021-06-03 07:50:00|4257|4256|4256.5|4255.5|4257|4256.5|4256|4255.5|822
1622706610000|2021-06-03 07:50:10|4256||4256||4256||4256||0
1622706620000|2021-06-03 07:50:20|4256.5||4256||4256.5||4256||0
1622706630000|2021-06-03 07:50:30|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|833
1622706640000|2021-06-03 07:50:40|4257|4256.5|4256.5|4256|4257|4256.5|4256|4255.5|1175
1622706650000|2021-06-03 07:50:50|4257|4256.5|4256.5|4256|4257|4256.5|4256.5|4256|87
1622706660000|2021-06-03 07:51:00|4256|4255.5|4256|4255|4256|4255.5|4255.5|4255|1265
1622706670000|2021-06-03 07:51:10|4256.5|4255.5|4255|4254.5|4256.5|4255.5|4255|4254.5|586
1622706690000|2021-06-03 07:51:30|4254.5|4254|4253.5|4253|4254.5|4254|4253.5|4252.5|494
1622706700000|2021-06-03 07:51:40||4252.5||4252.5||4252.5||4252.5|0
1622706710000|2021-06-03 07:51:50|4253|4252|4254.5|4253.5|4254.5|4253.5|4252.5|4252|799
1622706720000|2021-06-03 07:52:00|4255|4254|4255.5|4254.5|4255.5|4254.5|4255|4254|87
1622706730000|2021-06-03 07:52:10|4256|4255|4257|4256.5|4257|4256.5|4256|4255|1073
1622706740000|2021-06-03 07:52:20|4256.5|4256|4257|4256|4257|4256.5|4256|4255.5|576
1622706750000|2021-06-03 07:52:30|4256.5|4255.5|4256|4255.5|4256.5|4255.5|4256|4255.5|410
1622706770000|2021-06-03 07:52:50|4255.5|4255|4255|4254.5|4255.5|4255|4255|4254.5|1013
1622706780000|2021-06-03 07:53:00|4255.5|4254|4255.5|4254.5|4255.5|4254.5|4254.5|4254|420
1622706790000|2021-06-03 07:53:10|4256|4255|4256|4255|4256|4255.5|4255.5|4254.5|1117
1622706800000|2021-06-03 07:53:20|4255.5|4254.5|4254.5|4254|4255.5|4254.5|4254.5|4254|562
1622706810000|2021-06-03 07:53:30|4254|4253.5|4255|4254.5|4255.5|4255|4253.5|4253|2173
1622706820000|2021-06-03 07:53:40|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|64
1622706840000|2021-06-03 07:54:00|4255|4254.5|4254.5|4254|4255|4254.5|4254.5|4253.5|2162
1622706850000|2021-06-03 07:54:10|4255|4253.5|4253.5|4252.5|4255|4253.5|4253.5|4252.5|816
1622706860000|2021-06-03 07:54:20|4253||4253||4253.5||4253||0
1622706870000|2021-06-03 07:54:30|4253.5|4253|4252.5|4252|4253.5|4253|4252|4251.5|396
1622706880000|2021-06-03 07:54:40|4253|4252.5|4252.5|4252|4253.5|4252.5|4252.5|4252|240
1622706890000|2021-06-03 07:54:50|4252|4251.5|4253|4252|4253|4252|4252|4251.5|72
1622706900000|2021-06-03 07:55:00|4252.5|4251.5|4251|4250|4253|4252|4250|4249.5|7554
1622706910000|2021-06-03 07:55:10|4251.5|4250.5|4251.5|4250.5|4252|4251|4251|4250|1999
1622706920000|2021-06-03 07:55:20|4252|4251|4252.5|4252|4252.5|4252|4252|4250.5|1075
1622706930000|2021-06-03 07:55:30|4252|4251.5|4252|4251.5|4252.5|4252|4252|4251.5|2048
1622706940000|2021-06-03 07:55:40|4252.5|4252|4253|4252|4253|4252.5|4252|4251.5|503
1622706950000|2021-06-03 07:55:50|4252.5|4252.5|4253|4252|4253|4252.5|4252.5|4252|44
1622706960000|2021-06-03 07:56:00|4252.5|4251.5|4253|4252.5|4253|4252.5|4252|4251.5|1306
1622706970000|2021-06-03 07:56:10|4253.5|4253|4253.5|4252.5|4253.5|4253|4253|4252.5|966
1622706980000|2021-06-03 07:56:20|4253|4252|4253|4252|4253|4252.5|4252.5|4252|2392
1622706990000|2021-06-03 07:56:30|4252.5|4251.5|4252|4251|4252.5|4251.5|4251|4250.5|1749
1622707000000|2021-06-03 07:56:40|4252.5|4251.5|4252.5|4252|4252.5|4252|4252|4251.5|100
1622707010000|2021-06-03 07:56:50|4253|4251.5|4252.5|4252|4253|4252|4252|4251.5|2277
1622707020000|2021-06-03 07:57:00|4252|4251.5|4252|4251.5|4252.5|4252|4252|4251.5|567
1622707030000|2021-06-03 07:57:10|4251.5|4251|4252|4251.5|4252|4251.5|4251.5|4251|773
1622707040000|2021-06-03 07:57:20|4251.5|4251|4252|4251|4252|4251.5|4251.5|4251|190
1622707050000|2021-06-03 07:57:30|4252.5|4251.5|4252.5|4251.5|4252.5|4252|4252.5|4251.5|705
1622707060000|2021-06-03 07:57:40|4252||4252||4252||4252||0
1622707080000|2021-06-03 07:58:00|4251.5|4251|4250.5|4249.5|4251.5|4251|4250.5|4249.5|1544
1622707090000|2021-06-03 07:58:10|4250||4250||4250||4250||0
1622707100000|2021-06-03 07:58:20|4249.5|4249|4250|4249|4250|4249|4249.5|4249|231
1622707110000|2021-06-03 07:58:30|4249.5|4248.5|4249.5|4248.5|4249.5|4248.5|4249.5|4248.5|0
1622707120000|2021-06-03 07:58:40|4249|4249|4248.5|4247.5|4249|4249|4248|4247.5|1446
1622707130000|2021-06-03 07:58:50||4248||4248||4248||4248|0
1622707140000|2021-06-03 07:59:00|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248.5|529
1622707150000|2021-06-03 07:59:10|4249.5|4249|4249.5|4248.5|4249.5|4249|4249.5|4248.5|13
1622707170000|2021-06-03 07:59:30|4249|4248|4248.5|4248|4249.5|4248|4248.5|4248|1528
1622707180000|2021-06-03 07:59:40|4248|4247.5|4248|4247.5|4248.5|4247.5|4248|4247.5|234
1622707190000|2021-06-03 07:59:50|4247.5|4247|4248.5|4247.5|4248.5|4247.5|4247.5|4247|298
1622707200000|2021-06-03 08:00:00|4248|4248|4249|4248.5|4249.5|4248.5|4248|4248|600
1622707210000|2021-06-03 08:00:10|||||||||205
1622707220000|2021-06-03 08:00:20|4249.5|4249|4250|4249|4250|4249|4249.5|4249|403
1622707240000|2021-06-03 08:00:40|4249.5||4250||4250||4249.5||1346
1622707260000|2021-06-03 08:01:00||4249.5||4249||4249.5||4249|240
1622707270000|2021-06-03 08:01:10|4250.5|4249.5|4250|4249.5|4250.5|4250|4250|4249|1227
1622707280000|2021-06-03 08:01:20|4249.5|4249|4250|4249|4250|4249.5|4249.5|4249|564
1622707300000|2021-06-03 08:01:40|4249.5||4249.5||4250||4249.5||140
1622707310000|2021-06-03 08:01:50|4250||4249.5||4250||4249.5||0
1622707320000|2021-06-03 08:02:00|4250|4249.5|4248.5|4248|4250|4249.5|4248.5|4248|1945
1622707330000|2021-06-03 08:02:10|4249|4248.5|4249|4248|4249|4248.5|4248.5|4248|793
1622707340000|2021-06-03 08:02:20||4248.5||4248||4248.5||4248|0
1622707350000|2021-06-03 08:02:30|4249.5|4248.5|4250|4249.5|4250|4249.5|4249.5|4248.5|535
1622707360000|2021-06-03 08:02:40|4249.5|4249|4250|4249.5|4250|4249.5|4249.5|4249|1022
1622707370000|2021-06-03 08:02:50|4249.5|4249|4250|4249.5|4250|4249.5|4249.5|4249|456
1622707380000|2021-06-03 08:03:00|4249.5|4249|4249|4248|4249.5|4249|4248.5|4248|900
1622707390000|2021-06-03 08:03:10|4248.5|4248.5|4249|4248.5|4249|4248.5|4248.5|4248|238
1622707400000|2021-06-03 08:03:20|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|117
1622707420000|2021-06-03 08:03:40|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|662
1622707430000|2021-06-03 08:03:50|4249.5|4249|4249.5|4248.5|4249.5|4249|4249|4248.5|898
1622707440000|2021-06-03 08:04:00|4249|4249|4249|4248.5|4249.5|4249|4249|4248.5|533
1622707450000|2021-06-03 08:04:10|4249.5|4248|4248.5|4248|4249.5|4248|4248.5|4248|1050
1622707460000|2021-06-03 08:04:20|4248|4247.5|4247.5|4247|4248|4247.5|4247.5|4247|583
1622707470000|2021-06-03 08:04:30|4248||4248||4248||4248||389
1622707480000|2021-06-03 08:04:40|||||||||26
1622707490000|2021-06-03 08:04:50|4248.5|4247.5|4248|4247|4248.5|4248|4247.5|4247|2000
1622707500000|2021-06-03 08:05:00|4247.5|4247.5|4248|4247.5|4248|4247.5|4247.5|4247|308
1622707510000|2021-06-03 08:05:10|4248.5|4248|4248|4247.5|4248.5|4248|4248|4247.5|475
1622707530000|2021-06-03 08:05:30|4247.5|4247|4246.5|4245.5|4247.5|4247|4246|4245.5|3009
1622707540000|2021-06-03 08:05:40|4246|4245|4244.5|4244|4246.5|4245|4244.5|4244|1474
1622707550000|2021-06-03 08:05:50|4245|4244.5|4245|4244|4245.5|4245|4244|4243.5|814
1622707560000|2021-06-03 08:06:00|4244.5|4244.5|4244.5|4243.5|4245|4244.5|4244|4243.5|597
1622707570000|2021-06-03 08:06:10|4244|4244|4244|4243|4244|4244|4243.5|4243|300
1622707580000|2021-06-03 08:06:20|4243.5|4243.5|4243|4242.5|4244|4243.5|4243|4242.5|715
1622707590000|2021-06-03 08:06:30|4243.5|4242|4244|4243.5|4244|4243.5|4242.5|4242|1523
1622707600000|2021-06-03 08:06:40|4244.5|4244|4244.5|4244|4244.5|4244|4244|4243.5|503
1622707610000|2021-06-03 08:06:50|4245|4244.5|4245.5|4245|4245.5|4245|4245|4244.5|275
1622707640000|2021-06-03 08:07:20|4245|4244.5|4244.5|4244|4245|4244.5|4244.5|4244|712
1622707660000|2021-06-03 08:07:40|4245|4244.5|4245.5|4245|4245.5|4245|4245|4244.5|172
1622707680000|2021-06-03 08:08:00|4246||4246||4246||4245.5||230
1622707690000|2021-06-03 08:08:10|||||||||269
1622707700000|2021-06-03 08:08:20|4245.5||4245.5||4245.5||4245.5||136
1622707710000|2021-06-03 08:08:30|4245|4244.5|4245.5|4245|4245.5|4245|4245|4244.5|3275
1622707720000|2021-06-03 08:08:40|4245|4244.5|4246|4245|4246|4245.5|4245|4244.5|798
1622707730000|2021-06-03 08:08:50||4245.5||4245||4245.5||4245|0
1622707750000|2021-06-03 08:09:10|4245.5||4245.5||4245.5||4245.5||0
1622707760000|2021-06-03 08:09:20|4245|4244.5|4244.5|4244|4245|4244.5|4244.5|4244|1478
1622707780000|2021-06-03 08:09:40|4244|4243.5|4245|4244.5|4245|4244.5|4244|4243.5|898
1622707800000|2021-06-03 08:10:00|4244.5|4244|4244|4243|4244.5|4244|4244|4243|218
1622707810000|2021-06-03 08:10:10|4243.5|4243.5|4245|4244|4245|4244.5|4243.5|4243.5|794
1622707820000|2021-06-03 08:10:20|4244.5|4243.5|4244|4243.5|4245|4243.5|4244|4243.5|469
1622707830000|2021-06-03 08:10:30|||||||||70
1622707840000|2021-06-03 08:10:40|4244.5|4244|4245|4244|4245|4244|4244.5|4244|210
1622707850000|2021-06-03 08:10:50|||||||||21
1622707860000|2021-06-03 08:11:00|||||||||50
1622707880000|2021-06-03 08:11:20|4245.5|4244.5|4246|4245|4246|4245.5|4245.5|4244.5|6490
1622707900000|2021-06-03 08:11:40|4245.5||4245.5||4245.5||4245.5||0
1622707910000|2021-06-03 08:11:50|4245|4244.5|4245.5|4244.5|4245.5|4245|4245|4244.5|1577
1622707920000|2021-06-03 08:12:00|4246|4245|4246|4245|4246|4245|4246|4245|47
1622707990000|2021-06-03 08:13:10|4245.5|4244.5|4245.5|4244.5|4245.5|4244.5|4245|4244.5|1968
1622708010000|2021-06-03 08:13:30|4245|4244|4244|4243.5|4245.5|4244|4243.5|4243|2734
1622708020000|2021-06-03 08:13:40|4243.5|4243|4244|4243.5|4244|4243.5|4243.5|4243|703
1622708030000|2021-06-03 08:13:50|4244.5|4244|4244|4243|4244.5|4244|4244|4243|102
1622708040000|2021-06-03 08:14:00|4243.5|4242.5|4243|4242|4243.5|4242.5|4243|4242|65
1622708050000|2021-06-03 08:14:10|4243.5|4242.5|4243|4242.5|4243.5|4243|4243|4242.5|101
1622708060000|2021-06-03 08:14:20|4242.5|4242|4242|4241.5|4242.5|4242|4242|4241.5|238
1622708070000|2021-06-03 08:14:30|4242.5||4242.5||4242.5||4242.5||0
1622708080000|2021-06-03 08:14:40|4242|4241|4242.5|4241|4242.5|4241|4241.5|4241|70
1622708090000|2021-06-03 08:14:50|4243|4241.5|4242.5|4242|4243|4242.5|4242.5|4241.5|230
1622708100000|2021-06-03 08:15:00||4241.5||4241.5||4241.5||4241.5|35
1622708110000|2021-06-03 08:15:10|4242|4241|4242|4241|4242|4241|4241.5|4241|570
1622708120000|2021-06-03 08:15:20|4241.5|4240.5|4241.5|4240.5|4241.5|4240.5|4241|4240.5|194
1622708140000|2021-06-03 08:15:40|4241|4240|4240.5|4239.5|4241|4240|4240.5|4239.5|0
1622708150000|2021-06-03 08:15:50|4241|4240|4241|4240.5|4241|4240.5|4240.5|4240|0
1622708160000|2021-06-03 08:16:00|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|0
1622708170000|2021-06-03 08:16:10|4242|4241.5|4243|4242|4243|4242|4242|4241.5|1519
1622708180000|2021-06-03 08:16:20||4242.5||4242.5||4242.5||4242.5|0
1622708190000|2021-06-03 08:16:30|4242.5|4242|4243|4242.5|4243|4242.5|4242.5|4242|2332
1622708200000|2021-06-03 08:16:40|4242.5|4242|4243|4242|4243|4242|4242.5|4242|217
1622708210000|2021-06-03 08:16:50|4242.5|4242.5|4243|4242|4243|4242.5|4242.5|4242|337
1622708220000|2021-06-03 08:17:00||4242.5||4242||4242.5||4242|0
1622708230000|2021-06-03 08:17:10|4242.5|4242.5|4242.5|4242|4243|4242.5|4242.5|4242|54
1622708240000|2021-06-03 08:17:20|4242|4241.5|4241.5|4241|4242|4241.5|4241.5|4240.5|2386
1622708250000|2021-06-03 08:17:30|||||||||25
1622708260000|2021-06-03 08:17:40|4242|4241.5|4241.5|4241|4242|4241.5|4241.5|4241|1334
1622708270000|2021-06-03 08:17:50|4241|4240.5|4241.5|4240.5|4241.5|4240.5|4241|4240.5|794
1622708280000|2021-06-03 08:18:00|4241|4241|4242|4241|4242.5|4242|4241|4241|359
1622708300000|2021-06-03 08:18:20|||||||||24
1622708310000|2021-06-03 08:18:30|4241.5|4241.5|4242|4241.5|4242|4241.5|4241.5|4241.5|0
1622708320000|2021-06-03 08:18:40|4242.5|4242|4242.5|4241.5|4243|4242|4242|4241|751
1622708330000|2021-06-03 08:18:50|4243|4242|4243|4242.5|4243|4242.5|4243|4241.5|475
1622708340000|2021-06-03 08:19:00|4243.5|4243|4243|4242.5|4243.5|4243|4243|4242.5|787
1622708350000|2021-06-03 08:19:10|4242.5|4242|4243|4242.5|4243|4242.5|4242.5|4242|739
1622708360000|2021-06-03 08:19:20||4242||4242.5||4242.5||4242|0
1622708400000|2021-06-03 08:20:00|||||||||213
1622708410000|2021-06-03 08:20:10|4242.5|4242|4243|4242|4243|4242.5|4242.5|4242|592
1622708420000|2021-06-03 08:20:20|4242.5||4242.5||4242.5||4242.5||0
1622708440000|2021-06-03 08:20:40|4242|4241.5|4242.5|4242|4242.5|4242|4242|4241.5|541
1622708450000|2021-06-03 08:20:50|4242|4241.5|4242|4241|4242.5|4241.5|4241.5|4241|1950
1622708460000|2021-06-03 08:21:00|4242.5|4241.5|4242.5|4242|4242.5|4242|4242.5|4241.5|0
1622708470000|2021-06-03 08:21:10|4243|4242.5|4242.5|4242|4243|4242.5|4242.5|4242|196
1622708480000|2021-06-03 08:21:20|4242|4241.5|4242.5|4241.5|4242.5|4241.5|4242|4241.5|810
1622708500000|2021-06-03 08:21:40|4242|4241|4242|4241.5|4242|4241.5|4241.5|4241|164
1622708520000|2021-06-03 08:22:00|4242.5||4242||4242.5||4242||3
1622708550000|2021-06-03 08:22:30|||||||||250
1622708560000|2021-06-03 08:22:40|||||||||79
1622708580000|2021-06-03 08:23:00|||||||||125
1622708590000|2021-06-03 08:23:10|4242.5|4242|4242|4241.5|4242.5|4242|4242|4241.5|1224
1622708610000|2021-06-03 08:23:30|||||||||185
1622708620000|2021-06-03 08:23:40|4241.5|4241|4241|4240|4241.5|4241|4240.5|4240|1909
1622708630000|2021-06-03 08:23:50|4241.5|4240.5|4240.5|4240|4241.5|4241|4240|4239.5|2610
1622708640000|2021-06-03 08:24:00|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240|77
1622708650000|2021-06-03 08:24:10|||||||||119
1622708660000|2021-06-03 08:24:20|4241.5|4241|4240.5|4240|4241.5|4241|4240.5|4240|660
1622708680000|2021-06-03 08:24:40|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|314
1622708690000|2021-06-03 08:24:50|4241.5|4241|4241|4240.5|4241.5|4241|4241|4240.5|114
1622708700000|2021-06-03 08:25:00|4240.5|4240|4239|4238.5|4240.5|4240|4239|4238.5|1582
1622708720000|2021-06-03 08:25:20|4239.5|4238|4238.5|4238|4239.5|4238|4238|4237.5|681
1622708730000|2021-06-03 08:25:30|||||||||100
1622708740000|2021-06-03 08:25:40|4238|4237.5|4239|4238.5|4239|4238.5|4238|4237.5|948
1622708750000|2021-06-03 08:25:50|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|221
1622708840000|2021-06-03 08:27:20|4240|4239.5|4241|4240.5|4241|4240.5|4239|4238.5|5499
1622708850000|2021-06-03 08:27:30|4240.5|4240|4240.5|4239.5|4241|4240|4240|4239.5|2532
1622708880000|2021-06-03 08:28:00|4240|4239|4240|4239|4240|4239.5|4239.5|4239|1018
1622708890000|2021-06-03 08:28:10|4239.5|4238.5|4240|4239|4240|4239|4239|4238.5|1584
1622708910000|2021-06-03 08:28:30|4240.5|4239.5|4241|4240|4241|4240.5|4240.5|4239|2046
1622708920000|2021-06-03 08:28:40|4240.5||4240.5||4240.5||4240.5||0
1622708930000|2021-06-03 08:28:50|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|237
1622708940000|2021-06-03 08:29:00|||||||||424
1622708960000|2021-06-03 08:29:20|||||||||1217
1622708970000|2021-06-03 08:29:30|||||||||96
1622708980000|2021-06-03 08:29:40|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4240|1309
1622708990000|2021-06-03 08:29:50|4240|4239.5|4240.5|4240|4240.5|4240|4240|4239.5|1344
1622709000000|2021-06-03 08:30:00|4240|4239.5|4239|4238.5|4240|4239.5|4239|4238.5|362
1622709010000|2021-06-03 08:30:10|4238.5|4238|4238.5|4237.5|4238.5|4238|4238.5|4237.5|390
1622709020000|2021-06-03 08:30:20|4238|4238|4238|4237|4238.5|4238|4238|4237|386
1622709030000|2021-06-03 08:30:30|4237.5|4236.5|4237.5|4236.5|4237.5|4236.5|4236.5|4236|2977
1622709040000|2021-06-03 08:30:40|4237|4237|4236|4235.5|4237|4237|4235.5|4235|1648
1622709050000|2021-06-03 08:30:50|4236.5|4236|4235.5|4235|4236.5|4236|4235|4234.5|523
1622709060000|2021-06-03 08:31:00|4236|4235.5|4235.5|4235|4236|4235.5|4235|4234.5|5951
1622709070000|2021-06-03 08:31:10|4235|4234.5|4235.5|4234.5|4235.5|4235|4235|4234.5|289
1622709080000|2021-06-03 08:31:20|4235|4235|4235|4234.5|4235.5|4235|4234.5|4234|2412
1622709090000|2021-06-03 08:31:30|||||||||108
1622709100000|2021-06-03 08:31:40|4234.5|4234|4234.5|4234|4234.5|4234|4234.5|4234|198
1622709110000|2021-06-03 08:31:50|4234|4233.5|4234.5|4234|4234.5|4234|4233.5|4233|939
1622709120000|2021-06-03 08:32:00|4235|4234.5|4235.5|4234.5|4235.5|4234.5|4234|4233.5|1153
1622709130000|2021-06-03 08:32:10|4235|4235|4235.5|4235|4236|4235.5|4235|4234.5|209
1622709140000|2021-06-03 08:32:20|4235|4234.5|4235|4234.5|4235|4234.5|4235|4234.5|91
1622709150000|2021-06-03 08:32:30|||||||||48
1622709160000|2021-06-03 08:32:40|||||||||21
1622709170000|2021-06-03 08:32:50|||||||||128
1622709180000|2021-06-03 08:33:00|||||||||70
1622709190000|2021-06-03 08:33:10|||||||||160
1622709200000|2021-06-03 08:33:20|4235.5|4235|4235.5|4235|4236|4235|4235.5|4235|280
1622709220000|2021-06-03 08:33:40|||||||||64
1622709240000|2021-06-03 08:34:00|4236|4235.5|4237|4236.5|4237|4236.5|4235.5|4235|1852
1622709250000|2021-06-03 08:34:10|4237.5|4237|4238.5|4237.5|4238.5|4238|4237.5|4237|625
1622709260000|2021-06-03 08:34:20|4238|4238|4238.5|4238|4238.5|4238|4238|4237.5|1067
1622709270000|2021-06-03 08:34:30|4239||4239||4239||4239||1317
1622709280000|2021-06-03 08:34:40|4239.5|4238.5|4240|4239|4240|4239|4238.5|4238|831
1622709290000|2021-06-03 08:34:50|4239.5|4238.5|4239.5|4239|4239.5|4239|4239|4238.5|706
1622709300000|2021-06-03 08:35:00|4240|4239.5|4240.5|4240|4241|4240.5|4240|4239|1604
1622709310000|2021-06-03 08:35:10|4241|4239.5|4240|4239.5|4241|4239.5|4240|4239.5|1754
1622709320000|2021-06-03 08:35:20|4240.5|4240|4240|4239.5|4240.5|4240|4240|4239.5|2018
1622709340000|2021-06-03 08:35:40|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|706
1622709350000|2021-06-03 08:35:50|||||||||2
1622709360000|2021-06-03 08:36:00|4240|4239.5|4239.5|4239|4240.5|4239.5|4239.5|4239|414
1622709370000|2021-06-03 08:36:10|4240||4240||4240||4240||659
1622709380000|2021-06-03 08:36:20||4239.5||4239.5||4239.5||4239.5|0
1622709390000|2021-06-03 08:36:30|4239.5|4239|4241|4240|4241|4240|4239.5|4239|1236
1622709400000|2021-06-03 08:36:40|4240.5|4239.5|4242|4241|4242|4241|4240|4239.5|2551
1622709410000|2021-06-03 08:36:50|4241.5|4241.5|4242|4241.5|4242|4241.5|4241.5|4241.5|150
1622709420000|2021-06-03 08:37:00|4241.5|4241|4242|4241.5|4242.5|4242|4241.5|4241|6187
1622709430000|2021-06-03 08:37:10|||||||||82
1622709440000|2021-06-03 08:37:20|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4242|146
1622709450000|2021-06-03 08:37:30|4242|4241.5|4242.5|4242|4242.5|4242|4242|4241.5|1392
1622709460000|2021-06-03 08:37:40|4242|4241.5|4242.5|4241.5|4242.5|4242|4242|4241.5|191
1622709470000|2021-06-03 08:37:50||4242||4242||4242||4242|0
1622709480000|2021-06-03 08:38:00||4241.5||4241.5||4242||4241.5|535
1622709490000|2021-06-03 08:38:10|4242|4242|4242.5|4242|4242.5|4242|4242|4242|215
1622709500000|2021-06-03 08:38:20|4243|4242.5|4243|4242|4243|4242.5|4242.5|4242|1029
1622709510000|2021-06-03 08:38:30|4243.5|4242.5|4244|4243.5|4244|4243.5|4243.5|4242|1565
1622709520000|2021-06-03 08:38:40|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|80
1622709530000|2021-06-03 08:38:50|4244|4243.5|4244|4243.5|4244|4244|4244|4243.5|1167
1622709540000|2021-06-03 08:39:00|4243.5|4243|4243|4242.5|4243.5|4243|4243|4242.5|1095
1622709560000|2021-06-03 08:39:20|||||||||68
1622709570000|2021-06-03 08:39:30|4243.5|4243|4243.5|4242.5|4243.5|4243|4243.5|4242.5|302
1622709580000|2021-06-03 08:39:40|4243|4242|4243.5|4243|4243.5|4243|4243|4242|553
1622709590000|2021-06-03 08:39:50|4244|4243.5|4243|4242|4244|4243.5|4243|4242|1995
1622709600000|2021-06-03 08:40:00|4243.5|4242.5|4243|4242.5|4243.5|4242.5|4243|4242|97
1622709610000|2021-06-03 08:40:10|||||||||35
1622709620000|2021-06-03 08:40:20|4242.5|4242|4241.5|4241|4242.5|4242|4241.5|4241|309
1622709630000|2021-06-03 08:40:30|4242||4242||4242||4241.5||151
1622709640000|2021-06-03 08:40:40|4242.5|4241.5|4243|4242|4243.5|4243|4242|4241|1448
1622709660000|2021-06-03 08:41:00|4242.5||4242.5||4242.5||4242.5||0
1622709670000|2021-06-03 08:41:10|||||||||61
1622709680000|2021-06-03 08:41:20|||||||||302
1622709690000|2021-06-03 08:41:30|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|551
1622709700000|2021-06-03 08:41:40|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4242|221
1622709710000|2021-06-03 08:41:50|4243||4243||4243||4243||521
1622709740000|2021-06-03 08:42:20||4242.5||4242.5||4242.5||4242.5|184
1622709750000|2021-06-03 08:42:30|||||||||154
1622709760000|2021-06-03 08:42:40|4243.5|4243|4243|4242.5|4243.5|4243|4242.5|4242|2426
1622709770000|2021-06-03 08:42:50|4243.5|4243|4243|4242.5|4243.5|4243|4243|4242.5|315
1622709780000|2021-06-03 08:43:00|4243.5|4242|4243|4242|4243.5|4242|4242.5|4242|2184
1622709790000|2021-06-03 08:43:10||4242.5||4242.5||4242.5||4242.5|0
1622709800000|2021-06-03 08:43:20|4242.5|4242|4242.5|4242|4242.5|4242.5|4242.5|4242|1
1622709820000|2021-06-03 08:43:40|4243|4242.5|4242.5|4242|4243|4242.5|4242.5|4242|461
1622709830000|2021-06-03 08:43:50|4243|4242.5|4244.5|4244|4244.5|4244|4242.5|4242|2101
1622709840000|2021-06-03 08:44:00|4244|4243.5|4244|4243.5|4244.5|4243.5|4244|4243.5|56
1622709850000|2021-06-03 08:44:10|4244.5|4244|4245|4244.5|4245|4244.5|4244.5|4243.5|3120
1622709860000|2021-06-03 08:44:20|||||||||206
1622709870000|2021-06-03 08:44:30|4244.5|4244|4245.5|4245|4246|4245.5|4244.5|4244|3143
1622709880000|2021-06-03 08:44:40|4246||4245.5||4246||4245.5||215
1622709890000|2021-06-03 08:44:50|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|186
1622709900000|2021-06-03 08:45:00|4245.5|4245|4246|4245|4246.5|4245.5|4245.5|4245|1417
1622709910000|2021-06-03 08:45:10|4245.5|4244.5|4243.5|4243|4245.5|4244.5|4243.5|4243|2082
1622709920000|2021-06-03 08:45:20|||||||||78
1622709930000|2021-06-03 08:45:30|4243|4242.5|4244|4243|4244|4243.5|4242.5|4242|1211
1622709940000|2021-06-03 08:45:40|4243.5||4244||4244||4243.5||340
1622709950000|2021-06-03 08:45:50|4243.5|4243.5|4244|4243.5|4244|4243.5|4243.5|4243.5|774
1622709960000|2021-06-03 08:46:00|4244.5|4244|4244.5|4244|4245|4244.5|4244|4244|946
1622709970000|2021-06-03 08:46:10|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|0
1622709980000|2021-06-03 08:46:20|4244.5|4244|4244.5|4243.5|4244.5|4244|4244.5|4243.5|306
1622709990000|2021-06-03 08:46:30|4244|4244|4244.5|4244|4244.5|4244|4244|4244|0
1622710000000|2021-06-03 08:46:40|4245|4244.5|4245.5|4245|4246|4245|4245|4244.5|181
1622710010000|2021-06-03 08:46:50|4246|4245.5|4246|4245.5|4246|4245.5|4245.5|4245|266
1622710020000|2021-06-03 08:47:00|4245.5|4245|4246|4245|4246|4245.5|4245.5|4245|705
1622710040000|2021-06-03 08:47:20|4246.5|4245.5|4246.5|4246|4247|4246.5|4246.5|4245.5|371
1622710050000|2021-06-03 08:47:30|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|1729
1622710060000|2021-06-03 08:47:40|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|689
1622710070000|2021-06-03 08:47:50|4246|4245.5|4248|4247|4248|4247|4246|4245.5|4466
1622710080000|2021-06-03 08:48:00|4247.5|4246.5|4248.5|4247|4248.5|4247|4247|4246.5|991
1622710090000|2021-06-03 08:48:10|4248|4247.5|4249|4248|4249|4248|4248|4247.5|34
1622710100000|2021-06-03 08:48:20|4248.5|4248.5|4249.5|4249|4249.5|4249|4248.5|4248|699
1622710110000|2021-06-03 08:48:30|4250|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|995
1622710120000|2021-06-03 08:48:40|4251|4250.5|4251|4250.5|4251.5|4251|4250.5|4250|3258
1622710130000|2021-06-03 08:48:50|4251.5|4250|4251.5|4250.5|4251.5|4250.5|4250.5|4250|1884
1622710140000|2021-06-03 08:49:00|4251|4250|4250.5|4250|4251|4250|4250.5|4250|3036
1622710150000|2021-06-03 08:49:10|4251|4250.5|4251.5|4251|4251.5|4251|4250.5|4250|2698
1622710160000|2021-06-03 08:49:20|4251|4250.5|4250|4249.5|4251.5|4250.5|4250|4249.5|2338
1622710180000|2021-06-03 08:49:40|4250.5|4250|4250|4249.5|4251|4250.5|4250|4249.5|1011
1622710190000|2021-06-03 08:49:50|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|38
1622710200000|2021-06-03 08:50:00|4250||4249.5||4250||4249.5||0
1622710210000|2021-06-03 08:50:10|||||||||226
1622710220000|2021-06-03 08:50:20|4250|4249.5|4250|4249.5|4250.5|4250|4250|4249.5|1626
1622710230000|2021-06-03 08:50:30|4249.5|4249|4249.5|4248.5|4249.5|4249|4249|4248.5|2162
1622710240000|2021-06-03 08:50:40|4249|4249|4250.5|4249.5|4250.5|4249.5|4249|4249|1122
1622710250000|2021-06-03 08:50:50|4251|4250|4251.5|4251|4251.5|4251|4251|4249.5|713
1622710260000|2021-06-03 08:51:00|4251|4250.5|4250.5|4249.5|4251|4250.5|4250|4249.5|1517
1622710270000|2021-06-03 08:51:10|4251|4250|4252|4251|4252|4251|4251|4250|807
1622710280000|2021-06-03 08:51:20|4251.5|4250.5|4251.5|4250.5|4252|4251|4251|4250.5|513
1622710290000|2021-06-03 08:51:30|4252|4251|4252|4251|4252|4251|4251.5|4250.5|259
1622710310000|2021-06-03 08:51:50|4251.5||4252||4252||4251.5||0
1622710320000|2021-06-03 08:52:00|4251.5||4251.5||4252||4251.5||77
1622710340000|2021-06-03 08:52:20|||||||||25
1622710350000|2021-06-03 08:52:30|4251|4250.5|4251.5|4251|4251.5|4251|4250|4249.5|7056
1622710360000|2021-06-03 08:52:40|||||||||100
1622710370000|2021-06-03 08:52:50|4251|4250.5|4251|4250.5|4251.5|4250.5|4250.5|4249.5|2579
1622710380000|2021-06-03 08:53:00|4250.5|4250|4251|4250|4251|4250|4250.5|4250|653
1622710390000|2021-06-03 08:53:10|4250.5|4250.5|4251|4250|4251|4250.5|4250.5|4250|210
1622710400000|2021-06-03 08:53:20|4251.5|4250.5|4251|4250.5|4251.5|4250.5|4251|4250.5|0
1622710410000|2021-06-03 08:53:30|4251.5||4251.5||4251.5||4251.5||0
1622710420000|2021-06-03 08:53:40|4251||4251.5||4251.5||4251||1000
1622710430000|2021-06-03 08:53:50|4251|4251|4251.5|4251|4252|4251.5|4251|4250.5|925
1622710440000|2021-06-03 08:54:00|4252|4251.5|4252.5|4252|4252.5|4252|4252|4251.5|545
1622710450000|2021-06-03 08:54:10|4252|4251.5|4253|4252|4253|4252.5|4252|4251.5|1562
1622710460000|2021-06-03 08:54:20|4252.5||4253||4253||4252.5||0
1622710470000|2021-06-03 08:54:30|4252.5|4251.5|4252|4251|4252.5|4251.5|4251|4250.5|2000
1622710480000|2021-06-03 08:54:40|||||||||27
1622710490000|2021-06-03 08:54:50|4251.5||4251.5||4251.5||4251.5||1
1622710510000|2021-06-03 08:55:10|4252|4251.5|4253|4252.5|4253.5|4253|4252|4251.5|3401
1622710520000|2021-06-03 08:55:20|4253.5|4252|4253|4252.5|4253.5|4253|4253|4252|1520
1622710530000|2021-06-03 08:55:30|4252.5|4252|4252.5|4252|4253|4252.5|4252.5|4252|841
1622710540000|2021-06-03 08:55:40|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251|510
1622710550000|2021-06-03 08:55:50|4252.5|4252|4252.5|4251.5|4252.5|4252|4252.5|4251.5|375
1622710560000|2021-06-03 08:56:00|4252|4252|4251.5|4251|4252.5|4252|4251.5|4251|2053
1622710570000|2021-06-03 08:56:10|4251|4250.5|4250.5|4249.5|4251|4250.5|4250.5|4249.5|635
1622710580000|2021-06-03 08:56:20|4250||4250||4250||4250||0
1622710590000|2021-06-03 08:56:30|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|180
1622710600000|2021-06-03 08:56:40|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|249
1622710610000|2021-06-03 08:56:50|4250.5|4250|4251|4250.5|4251|4250.5|4250.5|4250|580
1622710620000|2021-06-03 08:57:00|4250.5|4250|4250.5|4249.5|4251|4250|4250|4249.5|364
1622710630000|2021-06-03 08:57:10|4250|4249|4249.5|4249|4250|4249|4249.5|4249|406
1622710640000|2021-06-03 08:57:20|4250|4249.5|4250|4249|4250.5|4249.5|4250|4249|85
1622710650000|2021-06-03 08:57:30|4249.5||4249.5||4249.5||4249.5||726
1622710660000|2021-06-03 08:57:40|4250||4249.5||4250||4249.5||0
1622710670000|2021-06-03 08:57:50|4250||4250||4250||4250||0
1622710680000|2021-06-03 08:58:00|4249.5||4250||4250||4249.5||194
1622710720000|2021-06-03 08:58:40|4250.5|4249.5|4250.5|4250|4251|4250|4250.5|4249.5|211
1622710730000|2021-06-03 08:58:50|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|161
1622710740000|2021-06-03 08:59:00|4251.5|4251|4251|4250.5|4251.5|4251|4251|4250.5|693
1622710750000|2021-06-03 08:59:10|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|51
1622710760000|2021-06-03 08:59:20|4251|4250.5|4251.5|4250.5|4251.5|4251|4251|4250.5|1223
1622710790000|2021-06-03 08:59:50||4251||4250.5||4251||4250.5|70
1622710800000|2021-06-03 09:00:00|4251|4251|4250.5|4250|4251|4251|4250.5|4250|1438
1622710810000|2021-06-03 09:00:10|4250|4249|4249.5|4249|4250|4249|4249.5|4249|512
1622710820000|2021-06-03 09:00:20|||||||||86
1622710840000|2021-06-03 09:00:40|4250|4249.5|4250|4249.5|4250.5|4249.5|4250|4249.5|87
1622710850000|2021-06-03 09:00:50|4250.5|4250|4251|4250|4251|4250.5|4250.5|4250|197
1622710860000|2021-06-03 09:01:00|4250.5|4249.5|4249.5|4249|4250.5|4249.5|4249.5|4249|836
1622710870000|2021-06-03 09:01:10|4249|4248.5|4249.5|4249|4249.5|4249|4249|4248.5|192
1622710880000|2021-06-03 09:01:20|4249|4248.5|4249|4248.5|4249|4248.5|4249|4248.5|0
1622710890000|2021-06-03 09:01:30|4248.5|4248|4247|4246.5|4248.5|4248.5|4247|4246.5|878
1622710900000|2021-06-03 09:01:40|||||||||1
1622710910000|2021-06-03 09:01:50|4247.5|4247|4248.5|4247.5|4248.5|4248|4247.5|4247|427
1622710920000|2021-06-03 09:02:00|4249|4248|4248.5|4247.5|4249|4248.5|4248|4247.5|377
1622710930000|2021-06-03 09:02:10|4248|4248|4248.5|4248|4249|4248|4248|4247.5|3
1622710940000|2021-06-03 09:02:20||4247.5||4247.5||4248||4247.5|0
1622710950000|2021-06-03 09:02:30|4248|4248|4248|4247.5|4248|4248|4248|4247.5|0
1622710960000|2021-06-03 09:02:40|4248.5||4248.5||4248.5||4248.5||200
1622710970000|2021-06-03 09:02:50|4248|4248|4248.5|4248|4248.5|4248|4248|4248|112
1622710980000|2021-06-03 09:03:00|4248|4247.5|4248.5|4248|4248.5|4248|4248|4247.5|311
1622710990000|2021-06-03 09:03:10|4249|4248.5|4250.5|4249.5|4250.5|4250|4248.5|4248|4440
1622711000000|2021-06-03 09:03:20|4250|4250|4250|4249.5|4250.5|4250|4250|4249.5|1907
1622711010000|2021-06-03 09:03:30|4249.5|4249|4250.5|4250|4250.5|4250|4249.5|4249|3162
1622711020000|2021-06-03 09:03:40|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|311
1622711030000|2021-06-03 09:03:50|4251.5|4251|4252|4251|4252|4251|4251.5|4251|613
1622711040000|2021-06-03 09:04:00|4251.5|4250.5|4251.5|4251|4251.5|4251|4251|4250.5|864
1622711050000|2021-06-03 09:04:10|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|855
1622711060000|2021-06-03 09:04:20|4252.5|4252|4252|4251.5|4252.5|4252|4252|4251.5|709
1622711070000|2021-06-03 09:04:30|4251.5|4251|4251.5|4250.5|4252|4251|4250.5|4250|2234
1622711080000|2021-06-03 09:04:40|4251|4251|4251.5|4251|4251.5|4251|4251|4251|100
1622711090000|2021-06-03 09:04:50|4251|4250.5|4251.5|4251|4251.5|4251|4251|4250.5|221
1622711100000|2021-06-03 09:05:00|4251|4250.5|4250|4249|4251|4250.5|4250|4249|668
1622711110000|2021-06-03 09:05:10|4250.5|4249.5|4251|4250|4251|4250|4250.5|4249.5|239
1622711140000|2021-06-03 09:05:40|4251.5||4251||4251.5||4251||0
1622711150000|2021-06-03 09:05:50|4251.5||4251.5||4251.5||4251.5||0
1622711160000|2021-06-03 09:06:00|4251||4251.5||4251.5||4251||119
1622711170000|2021-06-03 09:06:10|4251||4251.5||4251.5||4251||0
1622711180000|2021-06-03 09:06:20|4252|4250.5|4251.5|4251|4252|4251|4251|4250.5|1773
1622711210000|2021-06-03 09:06:50|4252||4252||4252||4252||8
1622711220000|2021-06-03 09:07:00||4251.5||4251.5||4251.5||4251.5|100
1622711230000|2021-06-03 09:07:10|4252.5|4252|4252.5|4251.5|4252.5|4252|4252|4251.5|918
1622711240000|2021-06-03 09:07:20|4252|4251|4251.5|4251|4252|4251.5|4251.5|4251|2408
1622711250000|2021-06-03 09:07:30|4252|4251.5|4252|4251.5|4252|4251.5|4252|4251.5|257
1622711260000|2021-06-03 09:07:40|4252.5|4252|4252.5|4252|4252.5|4252|4252|4252|160
1622711270000|2021-06-03 09:07:50|4252|4251.5|4252.5|4251.5|4252.5|4252|4252|4251.5|270
1622711280000|2021-06-03 09:08:00|4252|4252|4252|4251.5|4252.5|4252|4252|4251.5|427
1622711290000|2021-06-03 09:08:10|4251.5|4251|4251.5|4251|4252|4251.5|4251.5|4251|683
1622711300000|2021-06-03 09:08:20|4252||4251.5||4252||4251.5||0
1622711310000|2021-06-03 09:08:30|4251|4250.5|4251.5|4251|4251.5|4251|4251|4250.5|372
1622711330000|2021-06-03 09:08:50|||||||||40
1622711340000|2021-06-03 09:09:00|4251|4250.5|4250.5|4250|4251|4250.5|4250.5|4250|1335
1622711350000|2021-06-03 09:09:10|4251|4250.5|4251.5|4250.5|4251.5|4250.5|4251|4250.5|610
1622711360000|2021-06-03 09:09:20||4251||4251||4251||4251|0
1622711370000|2021-06-03 09:09:30|4251|4250.5|4251.5|4250.5|4251.5|4250.5|4251|4250.5|114
1622711400000|2021-06-03 09:10:00|4251|4251|4251|4250.5|4251.5|4251|4251|4250.5|100
1622711410000|2021-06-03 09:10:10|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|118
1622711420000|2021-06-03 09:10:20|4251|4250.5|4250|4249|4251|4250.5|4250|4249|1458
1622711430000|2021-06-03 09:10:30|4249.5||4250||4250||4249.5||141
1622711440000|2021-06-03 09:10:40|4249.5||4250||4250||4249.5||50
1622711450000|2021-06-03 09:10:50|4249.5||4250||4250||4249.5||0
1622711490000|2021-06-03 09:11:30||4249.5||4249.5||4249.5||4249.5|300
1622711500000|2021-06-03 09:11:40|4249.5|4249|4249.5|4249|4250|4249|4249.5|4249|331
1622711510000|2021-06-03 09:11:50|4249|4248.5|4248.5|4248|4249|4248.5|4248.5|4248|888
1622711520000|2021-06-03 09:12:00|4248|4247.5|4248.5|4248|4248.5|4248|4248|4247.5|387
1622711560000|2021-06-03 09:12:40|4248|4247.5|4247|4246.5|4248|4247.5|4247|4246.5|801
1622711570000|2021-06-03 09:12:50|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|668
1622711580000|2021-06-03 09:13:00|4247|4246.5|4247.5|4246.5|4247.5|4246.5|4247|4246.5|428
1622711590000|2021-06-03 09:13:10|4247|4246|4246.5|4246|4247|4246|4246|4245.5|542
1622711600000|2021-06-03 09:13:20|4246|4245.5|4246.5|4246|4246.5|4246|4246|4245.5|582
1622711630000|2021-06-03 09:13:50|||||||||117
1622711640000|2021-06-03 09:14:00|4246|4245.5|4246.5|4246|4246.5|4246|4246|4245.5|879
1622711650000|2021-06-03 09:14:10|||||||||150
1622711660000|2021-06-03 09:14:20|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|407
1622711670000|2021-06-03 09:14:30|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|761
1622711680000|2021-06-03 09:14:40|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|184
1622711690000|2021-06-03 09:14:50|||||||||199
1622711700000|2021-06-03 09:15:00|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|290
1622711720000|2021-06-03 09:15:20|4245|4244.5|4245.5|4245|4245.5|4245|4245|4244.5|744
1622711730000|2021-06-03 09:15:30|4246|4244.5|4245.5|4245|4246|4245.5|4245.5|4244.5|500
1622711740000|2021-06-03 09:15:40|4246|4245.5|4245.5|4245|4246|4245.5|4245.5|4245|175
1622711750000|2021-06-03 09:15:50|4245|4244.5|4245|4244|4245|4244.5|4244.5|4244|1920
1622711760000|2021-06-03 09:16:00|||||||||68
1622711770000|2021-06-03 09:16:10|4244.5||4245||4245||4244.5||0
1622711780000|2021-06-03 09:16:20|4244.5|4244.5|4245|4244|4245|4244.5|4244.5|4244|599
1622711790000|2021-06-03 09:16:30||4244.5||4244.5||4244.5||4244.5|25
1622711800000|2021-06-03 09:16:40|4244.5|4244|4246.5|4246|4246.5|4246|4244.5|4244|2470
1622711810000|2021-06-03 09:16:50||4245.5||4245.5||4246||4245.5|259
1622711820000|2021-06-03 09:17:00|4246|4246|4246.5|4246|4246.5|4246|4246|4245.5|84
1622711830000|2021-06-03 09:17:10|||||||||50
1622711840000|2021-06-03 09:17:20|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|523
1622711850000|2021-06-03 09:17:30|4245.5|4245|4246.5|4246|4247|4246|4245.5|4244.5|2711
1622711860000|2021-06-03 09:17:40|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245|519
1622711870000|2021-06-03 09:17:50|4246.5|4246|4246|4245.5|4246.5|4246|4246|4245.5|32
1622711880000|2021-06-03 09:18:00|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|331
1622711890000|2021-06-03 09:18:10|4245|4244.5|4244.5|4244|4245.5|4245|4244.5|4244|1029
1622711900000|2021-06-03 09:18:20|4245|4243.5|4244|4243.5|4245|4243.5|4244|4243.5|1600
1622711920000|2021-06-03 09:18:40|4243.5|4243|4243.5|4243|4244|4243|4243|4242.5|852
1622711930000|2021-06-03 09:18:50|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|125
1622711940000|2021-06-03 09:19:00|4242.5|4242|4243|4242|4243|4242|4242.5|4242|1129
1622711950000|2021-06-03 09:19:10||4242.5||4242.5||4242.5||4242.5|28
1622711970000|2021-06-03 09:19:30|4243.5|4243|4244|4243|4244|4243.5|4243|4242.5|420
1622711980000|2021-06-03 09:19:40|||||||||225
1622711990000|2021-06-03 09:19:50|||||||||470
1622712000000|2021-06-03 09:20:00|4243.5|4243.5|4244|4243.5|4244|4243.5|4243.5|4243.5|348
1622712010000|2021-06-03 09:20:10|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|590
1622712030000|2021-06-03 09:20:30|4245|4244.5|4245|4244.5|4245|4244.5|4244.5|4244|712
1622712040000|2021-06-03 09:20:40|||||||||7
1622712060000|2021-06-03 09:21:00|4244.5|4244|4244|4243.5|4244.5|4244|4244|4243.5|1929
1622712070000|2021-06-03 09:21:10|4243.5|4243|4243.5|4242.5|4243.5|4243|4243.5|4242.5|481
1622712080000|2021-06-03 09:21:20||4243||4242.5||4243||4242.5|0
1622712090000|2021-06-03 09:21:30||4243||4243||4243||4243|54
1622712100000|2021-06-03 09:21:40|4244|4243.5|4245|4244|4245|4244|4244|4243.5|741
1622712110000|2021-06-03 09:21:50||4244.5||4244.5||4244.5||4244.5|0
1622712120000|2021-06-03 09:22:00|4244.5|4244|4245|4244|4245|4244|4244.5|4244|195
1622712140000|2021-06-03 09:22:20||4244.5||4244.5||4244.5||4244.5|0
1622712150000|2021-06-03 09:22:30|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|0
1622712160000|2021-06-03 09:22:40|4245||4244.5||4245||4244.5||183
1622712180000|2021-06-03 09:23:00|4245|4244.5|4244.5|4244|4245|4244.5|4244.5|4244|285
1622712220000|2021-06-03 09:23:40|4244|4243.5|4244.5|4244|4244.5|4244|4244|4243.5|224
1622712230000|2021-06-03 09:23:50|4245|4244.5|4245.5|4245|4245.5|4245|4244.5|4244|1414
1622712240000|2021-06-03 09:24:00|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245|671
1622712250000|2021-06-03 09:24:10|4245.5|4245|4246|4245.5|4246|4245.5|4245.5|4245|924
1622712260000|2021-06-03 09:24:20|4245.5|4245|4245.5|4245|4245.5|4245|4245|4244.5|2097
1622712280000|2021-06-03 09:24:40|4246|4245.5|4246|4245|4246|4245.5|4246|4245|229
1622712300000|2021-06-03 09:25:00|4245.5||4245.5||4245.5||4245.5||260
1622712310000|2021-06-03 09:25:10|4246|4245.5|4245.5|4245|4246|4245.5|4245.5|4245|250
1622712330000|2021-06-03 09:25:30|||||||||195
1622712350000|2021-06-03 09:25:50|||||||||207
1622712360000|2021-06-03 09:26:00|||||||||784
1622712370000|2021-06-03 09:26:10|4245|4244.5|4244|4243.5|4245|4244.5|4244|4243.5|940
1622712390000|2021-06-03 09:26:30|4244.5|4244|4244|4243.5|4244.5|4244|4244|4243.5|273
1622712400000|2021-06-03 09:26:40|4244.5|4244|4244|4243.5|4244.5|4244|4244|4243.5|351
1622712420000|2021-06-03 09:27:00|4244.5|4244|4244.5|4243.5|4244.5|4244|4244.5|4243.5|439
1622712430000|2021-06-03 09:27:10||4244||4244||4244||4243.5|19
1622712440000|2021-06-03 09:27:20|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|266
1622712460000|2021-06-03 09:27:40|||||||||4
1622712490000|2021-06-03 09:28:10|||||||||284
1622712500000|2021-06-03 09:28:20|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|440
1622712550000|2021-06-03 09:29:10|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|633
1622712560000|2021-06-03 09:29:20|||||||||116
1622712570000|2021-06-03 09:29:30|||||||||661
1622712600000|2021-06-03 09:30:00|||||||||250
1622712610000|2021-06-03 09:30:10|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|871
1622712620000|2021-06-03 09:30:20|||||||||1105
1622712630000|2021-06-03 09:30:30|4245|4244.5|4245.5|4244.5|4246|4245|4245|4244.5|1370
1622712640000|2021-06-03 09:30:40||4245||4244.5||4245||4244.5|176
1622712650000|2021-06-03 09:30:50|||||||||8
1622712660000|2021-06-03 09:31:00|4245|4245|4245.5|4244.5|4245.5|4245|4245|4244.5|252
1622712670000|2021-06-03 09:31:10|4245||4245||4245||4245||0
1622712720000|2021-06-03 09:32:00|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|173
1622712740000|2021-06-03 09:32:20|4246|4245.5|4246.5|4246|4247|4246.5|4245.5|4245|7481
1622712750000|2021-06-03 09:32:30|4246|4245.5|4246|4245.5|4246.5|4246|4246|4245.5|518
1622712760000|2021-06-03 09:32:40|4246.5|4246|4245|4244.5|4246.5|4246|4245|4244.5|2872
1622712770000|2021-06-03 09:32:50|||||||||246
1622712780000|2021-06-03 09:33:00|4245.5|4245|4245.5|4245|4246|4245|4245.5|4245|550
1622712790000|2021-06-03 09:33:10|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|1569
1622712800000|2021-06-03 09:33:20|||||||||14
1622712850000|2021-06-03 09:34:10|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|1675
1622712860000|2021-06-03 09:34:20|||||||||146
1622712870000|2021-06-03 09:34:30|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244|2278
1622712890000|2021-06-03 09:34:50|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|493
1622712900000|2021-06-03 09:35:00|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|0
1622712930000|2021-06-03 09:35:30|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4245|365
1622712960000|2021-06-03 09:36:00|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|732
1622712980000|2021-06-03 09:36:20|4244.5|4244|4245|4244|4245|4244|4244.5|4244|661
1622712990000|2021-06-03 09:36:30|4244.5||4244.5||4244.5||4244.5||0
1622713000000|2021-06-03 09:36:40|||||||||68
1622713020000|2021-06-03 09:37:00|4245|4244.5|4245.5|4244.5|4245.5|4244.5|4245|4244.5|280
1622713030000|2021-06-03 09:37:10|4245|4244|4245|4244|4245|4244.5|4244.5|4244|296
1622713080000|2021-06-03 09:38:00|4245.5|4244.5|4245.5|4245|4245.5|4245|4245|4244.5|1863
1622713110000|2021-06-03 09:38:30|4246|4245.5|4246.5|4246|4246.5|4246|4246|4245.5|1008
1622713120000|2021-06-03 09:38:40|||||||||54
1622713140000|2021-06-03 09:39:00|4246|4245.5|4246.5|4245.5|4246.5|4246|4246|4245.5|2409
1622713150000|2021-06-03 09:39:10||4246||4246||4246||4246|0
1622713160000|2021-06-03 09:39:20|4246|4245.5|4246.5|4246|4246.5|4246|4246|4245.5|332
1622713170000|2021-06-03 09:39:30|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|536
1622713180000|2021-06-03 09:39:40|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|101
1622713190000|2021-06-03 09:39:50|||||||||24
1622713200000|2021-06-03 09:40:00|||||||||1
1622713230000|2021-06-03 09:40:30|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|587
1622713240000|2021-06-03 09:40:40|4246.5|4246|4247|4246.5|4247|4246.5|4246.5|4246|1267
1622713250000|2021-06-03 09:40:50|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|358
1622713260000|2021-06-03 09:41:00|4248||4247.5||4248||4247.5||205
1622713270000|2021-06-03 09:41:10|||||||||115
1622713280000|2021-06-03 09:41:20|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|285
1622713320000|2021-06-03 09:42:00|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|1533
1622713350000|2021-06-03 09:42:30|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|595
1622713360000|2021-06-03 09:42:40|||||||||3
1622713380000|2021-06-03 09:43:00|4247.5|4247|4247.5|4247|4247.5|4247|4247.5|4247|597
1622713390000|2021-06-03 09:43:10|4248|4247.5|4247.5|4247|4248|4247.5|4247.5|4247|386
1622713400000|2021-06-03 09:43:20|4247|4246.5|4246.5|4246|4247|4246.5|4246.5|4246|1012
1622713410000|2021-06-03 09:43:30|||||||||22
1622713420000|2021-06-03 09:43:40|4247|4246.5|4247|4246.5|4247|4246.5|4246.5|4246|468
1622713430000|2021-06-03 09:43:50|4246.5|4246|4247|4246.5|4247|4246.5|4246.5|4246|0
1622713440000|2021-06-03 09:44:00|4246.5|4246|4246.5|4246|4246.5|4246|4246|4245.5|460
1622713450000|2021-06-03 09:44:10|4247|4246.5|4247|4246.5|4247|4246.5|4247|4246.5|826
1622713460000|2021-06-03 09:44:20|4246.5|4246|4246.5|4246|4246.5|4246|4246.5|4246|65
1622713480000|2021-06-03 09:44:40|4247||4247||4247||4247||114
1622713490000|2021-06-03 09:44:50|4246.5||4246.5||4247||4246.5||0
1622713500000|2021-06-03 09:45:00|4246|4245.5|4246|4245.5|4246|4245.5|4246|4245.5|933
1622713510000|2021-06-03 09:45:10|4245.5|4245|4246|4245.5|4246|4245.5|4245.5|4244.5|782
1622713520000|2021-06-03 09:45:20|4245.5|4245|4246|4245|4246|4245.5|4245.5|4245|736
1622713550000|2021-06-03 09:45:50|4245.5|4244.5|4245|4244|4246|4244.5|4245|4244|511
1622713570000|2021-06-03 09:46:10|4244.5|4243.5|4244.5|4244|4245|4244|4244|4243.5|1186
1622713580000|2021-06-03 09:46:20|4245|4244.5|4245|4244|4245|4244.5|4245|4244|215
1622713620000|2021-06-03 09:47:00|4245.5|4244.5|4245.5|4245|4245.5|4245|4245|4244.5|899
1622713640000|2021-06-03 09:47:20|4245|4244.5|4245|4244.5|4245.5|4244.5|4245|4244.5|849
1622713650000|2021-06-03 09:47:30|||||||||20
1622713660000|2021-06-03 09:47:40|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|358
1622713670000|2021-06-03 09:47:50|||||||||61
1622713680000|2021-06-03 09:48:00|||||||||93
1622713700000|2021-06-03 09:48:20|4245|4244.5|4245.5|4245|4245.5|4245|4245|4244.5|1479
1622713710000|2021-06-03 09:48:30|4245|4244.5|4245|4244.5|4245.5|4245|4245|4244.5|330
1622713720000|2021-06-03 09:48:40|4245.5||4245.5||4245.5||4245.5||0
1622713730000|2021-06-03 09:48:50|||||||||93
1622713740000|2021-06-03 09:49:00|4245||4245.5||4245.5||4245||0
1622713760000|2021-06-03 09:49:20|4245|4244|4244.5|4244|4245.5|4244|4244.5|4244|1435
1622713780000|2021-06-03 09:49:40|||||||||122
1622713790000|2021-06-03 09:49:50|||||||||38
1622713800000|2021-06-03 09:50:00|||||||||24
1622713830000|2021-06-03 09:50:30|4245|4244.5|4245.5|4244.5|4245.5|4244.5|4245|4244.5|506
1622713840000|2021-06-03 09:50:40|4245||4245||4245||4245||6
1622713850000|2021-06-03 09:50:50|||||||||140
1622713890000|2021-06-03 09:51:30|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|1330
1622713900000|2021-06-03 09:51:40|4244|4243.5|4243.5|4243|4244|4243.5|4243|4242.5|2560
1622713940000|2021-06-03 09:52:20|||||||||300
1622713950000|2021-06-03 09:52:30|||||||||38
1622714000000|2021-06-03 09:53:20|4244|4243.5|4244|4243|4244.5|4244|4243.5|4243|1531
1622714010000|2021-06-03 09:53:30|4243.5|4242.5|4243|4242.5|4244|4242.5|4243|4242.5|2405
1622714020000|2021-06-03 09:53:40|||||||||453
1622714040000|2021-06-03 09:54:00|||||||||1
1622714060000|2021-06-03 09:54:20|4243.5|4243|4243.5|4242.5|4243.5|4243|4243.5|4242.5|296
1622714070000|2021-06-03 09:54:30|4243||4243||4243.5||4243||41
1622714080000|2021-06-03 09:54:40|4242.5|4242|4244.5|4243.5|4244.5|4243.5|4242.5|4242|4013
1622714090000|2021-06-03 09:54:50|4245|4244|4245.5|4244.5|4245.5|4244.5|4245|4244|811
1622714100000|2021-06-03 09:55:00|4245|4244|4245|4244.5|4245|4244.5|4244.5|4244|2522
1622714110000|2021-06-03 09:55:10|||||||||184
1622714120000|2021-06-03 09:55:20|4245.5|4245|4245|4244|4245.5|4245|4244.5|4244|1337
1622714150000|2021-06-03 09:55:50|4245.5|4244.5|4245.5|4245|4245.5|4245|4245.5|4244.5|568
1622714160000|2021-06-03 09:56:00|4245|4244.5|4245.5|4245|4245.5|4245|4245|4244.5|354
1622714170000|2021-06-03 09:56:10|4245|4244.5|4245.5|4245|4246|4245.5|4245|4244.5|120
1622714190000|2021-06-03 09:56:30||4244.5||4244.5||4244.5||4244.5|16
1622714210000|2021-06-03 09:56:50|4245|4245|4245|4244.5|4245.5|4245|4245|4244.5|1136
1622714220000|2021-06-03 09:57:00|||||||||291
1622714230000|2021-06-03 09:57:10|||||||||118
1622714260000|2021-06-03 09:57:40|4244.5|4244|4245|4244|4245|4244|4244.5|4244|1617
1622714270000|2021-06-03 09:57:50|4245.5|4244.5|4245.5|4245|4245.5|4245|4245.5|4244|588
1622714280000|2021-06-03 09:58:00|4245|4244.5|4245|4244.5|4245|4244.5|4245|4244.5|650
1622714300000|2021-06-03 09:58:20|4244.5|4244|4244.5|4244|4245|4244|4244.5|4244|909
1622714320000|2021-06-03 09:58:40|||||||||200
1622714330000|2021-06-03 09:58:50|4244|4243.5|4244.5|4244|4244.5|4244|4244|4243.5|417
1622714340000|2021-06-03 09:59:00|||||||||61
1622714370000|2021-06-03 09:59:30|4244|4243.5|4244|4243.5|4244.5|4243.5|4243.5|4243|1644
1622714390000|2021-06-03 09:59:50|4244.5|4244|4245|4244.5|4245|4244.5|4244.5|4244|1098
1622714400000|2021-06-03 10:00:00|4243.5|4244|4243.5|4243|4243.5|4244|4243.5|4243|3428
1622714410000|2021-06-03 10:00:10|4243|4242.5|4243|4242.5|4243|4242.5|4243|4242.5|489
1622714420000|2021-06-03 10:00:20|4243.5|4243|4244|4243|4244|4243|4243.5|4243|0
1622714430000|2021-06-03 10:00:30|4243.5|4243.5|4243.5|4243|4243.5|4243.5|4243.5|4243|153
1622714440000|2021-06-03 10:00:40|4243|4242.5|4243.5|4242.5|4243.5|4242.5|4243|4242.5|100
1622714450000|2021-06-03 10:00:50|4243|4242|4242|4241.5|4243|4242|4242|4241.5|193
1622714460000|2021-06-03 10:01:00|4242.5|4242|4242|4241|4242.5|4242|4241.5|4241|461
1622714470000|2021-06-03 10:01:10|4241.5|4241.5|4241.5|4241|4241.5|4241.5|4241.5|4241|630
1622714480000|2021-06-03 10:01:20|4242|4241.5|4241.5|4241|4242|4241.5|4241.5|4241|683
1622714490000|2021-06-03 10:01:30|4242||4242||4242||4242||31
1622714500000|2021-06-03 10:01:40|4241.5||4241.5||4242||4241.5||0
1622714510000|2021-06-03 10:01:50|4242||4241.5||4242||4241.5||138
1622714520000|2021-06-03 10:02:00|4242|4241.5|4241.5|4240.5|4242|4241.5|4241|4240.5|169
1622714530000|2021-06-03 10:02:10|4241||4241.5||4241.5||4241||0
1622714540000|2021-06-03 10:02:20|||||||||100
1622714550000|2021-06-03 10:02:30|4241||4241.5||4241.5||4241||17
1622714560000|2021-06-03 10:02:40|4241|4240|4240.5|4240|4241|4240|4240.5|4240|201
1622714570000|2021-06-03 10:02:50|4241|4240.5|4240.5|4240|4241|4240.5|4240.5|4240|423
1622714580000|2021-06-03 10:03:00|||||||||7
1622714590000|2021-06-03 10:03:10|4241||4240.5||4241||4240.5||3
1622714600000|2021-06-03 10:03:20|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|358
1622714610000|2021-06-03 10:03:30|4240.5|4240|4241|4240.5|4241|4240.5|4240.5|4240|277
1622714620000|2021-06-03 10:03:40||4240||4240.5||4240.5||4240|16
1622714630000|2021-06-03 10:03:50|4240.5|4240|4239.5|4238.5|4240.5|4240|4239|4238.5|2106
1622714640000|2021-06-03 10:04:00|4239|4239|4240.5|4239.5|4240.5|4239.5|4239|4239|421
1622714650000|2021-06-03 10:04:10|||||||||361
1622714660000|2021-06-03 10:04:20|4240||4240||4240||4240||235
1622714670000|2021-06-03 10:04:30|4240.5||4240.5||4240.5||4240.5||0
1622714680000|2021-06-03 10:04:40|4240||4240.5||4240.5||4240||400
1622714690000|2021-06-03 10:04:50|4241|4240|4241|4240.5|4241|4240.5|4240.5|4240|2010
1622714710000|2021-06-03 10:05:10|||||||||54
1622714720000|2021-06-03 10:05:20|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4240|626
1622714730000|2021-06-03 10:05:30|4240|4239.5|4239.5|4238.5|4240|4239.5|4239.5|4238.5|475
1622714740000|2021-06-03 10:05:40|4239|4238|4238|4237.5|4239|4238|4237.5|4237|1305
1622714750000|2021-06-03 10:05:50|4237|4237|4236.5|4236|4237.5|4237|4236|4235.5|6505
1622714760000|2021-06-03 10:06:00|4237|4236.5|4237.5|4237|4237.5|4237|4236|4235.5|2135
1622714770000|2021-06-03 10:06:10|4237|4236.5|4236.5|4236|4237.5|4236.5|4236.5|4236|875
1622714790000|2021-06-03 10:06:30|4237|4236.5|4237|4236.5|4237|4236.5|4237|4236.5|191
1622714810000|2021-06-03 10:06:50|4237.5|4237|4237.5|4236.5|4237.5|4237|4237|4236.5|697
1622714820000|2021-06-03 10:07:00|4237|4236|4236.5|4236|4237.5|4236|4236.5|4236|1721
1622714830000|2021-06-03 10:07:10|4237|4236.5|4237.5|4237|4237.5|4237|4237|4236.5|612
1622714840000|2021-06-03 10:07:20|4237|4236.5|4237.5|4236.5|4237.5|4237|4237|4236.5|1185
1622714850000|2021-06-03 10:07:30|4238|4237|4238|4237.5|4238|4237.5|4237.5|4237|50
1622714860000|2021-06-03 10:07:40||4237||4237.5||4237.5||4237|200
1622714870000|2021-06-03 10:07:50|4238.5|4238|4239.5|4238.5|4239.5|4238.5|4238.5|4238|1355
1622714880000|2021-06-03 10:08:00|4239|4239|4239|4238.5|4240|4239|4239|4238.5|1521
1622714890000|2021-06-03 10:08:10|4238.5|4238|4238|4237.5|4238.5|4238.5|4238|4237.5|1630
1622714900000|2021-06-03 10:08:20|||||||||100
1622714920000|2021-06-03 10:08:40|4237.5|4237|4237.5|4237|4237.5|4237|4237.5|4237|591
1622714930000|2021-06-03 10:08:50|4237|4236.5|4237|4236|4237|4236.5|4237|4236|550
1622714940000|2021-06-03 10:09:00|4237.5|4236.5|4237.5|4237|4237.5|4237|4237.5|4236.5|522
1622714950000|2021-06-03 10:09:10|4237|4236.5|4236|4235.5|4237.5|4237|4236|4235.5|1193
1622714970000|2021-06-03 10:09:30|4235.5|4235|4235.5|4235|4235.5|4235|4235.5|4235|220
1622714980000|2021-06-03 10:09:40|4235|4234.5|4235|4234.5|4235|4234.5|4235|4234|995
1622714990000|2021-06-03 10:09:50|||||||||100
1622715000000|2021-06-03 10:10:00|4234.5|4234|4235|4234|4235|4234.5|4234|4233|1546
1622715010000|2021-06-03 10:10:10|4234.5|4234.5|4235|4234|4235|4234.5|4234.5|4234|518
1622715020000|2021-06-03 10:10:20||4234.5||4234.5||4234.5||4234.5|1
1622715030000|2021-06-03 10:10:30|4235.5|4235|4235.5|4235|4235.5|4235|4235.5|4235|1963
1622715040000|2021-06-03 10:10:40|4235|4234.5|4235.5|4234.5|4235.5|4235|4235|4234.5|522
1622715050000|2021-06-03 10:10:50|4235|4235|4236|4235.5|4236.5|4235.5|4235|4235|912
1622715060000|2021-06-03 10:11:00|4235.5|4235|4236.5|4236|4236.5|4236|4235.5|4235|750
1622715070000|2021-06-03 10:11:10|4236|4235.5|4236|4235|4236|4235.5|4236|4235|712
1622715080000|2021-06-03 10:11:20|4235.5|4235.5|4236|4235.5|4236|4235.5|4235.5|4235.5|882
1622715090000|2021-06-03 10:11:30|4236.5||4236||4236.5||4236||0
1622715100000|2021-06-03 10:11:40|4236.5|4236|4236.5|4236|4236.5|4236|4236.5|4236|37
1622715110000|2021-06-03 10:11:50|4237|4236.5|4237.5|4237|4238|4237|4237|4236.5|2436
1622715120000|2021-06-03 10:12:00|4237|4236.5|4238|4237|4238|4237|4237|4236.5|559
1622715130000|2021-06-03 10:12:10|4237.5|4237.5|4237.5|4237|4238|4237.5|4237.5|4237|1494
1622715140000|2021-06-03 10:12:20|4237|4236.5|4237|4236.5|4237|4236.5|4237|4236.5|811
1622715150000|2021-06-03 10:12:30|4237.5|4236|4237|4236.5|4237.5|4236.5|4236.5|4236|595
1622715160000|2021-06-03 10:12:40|4237.5|4237|4238|4237.5|4238.5|4238|4237|4236.5|2582
1622715180000|2021-06-03 10:13:00|4237.5|4237|4237.5|4237|4238|4237|4237.5|4237|296
1622715190000|2021-06-03 10:13:10|4237|4236.5|4237.5|4236.5|4237.5|4236.5|4237|4236.5|254
1622715200000|2021-06-03 10:13:20||4237||4237||4237||4237|86
1622715210000|2021-06-03 10:13:30|4237|4236.5|4237|4236.5|4237|4236.5|4237|4236|984
1622715220000|2021-06-03 10:13:40|4237.5|4236|4237.5|4237|4237.5|4237|4237.5|4236|621
1622715230000|2021-06-03 10:13:50|4237|4236.5|4237|4236.5|4237.5|4236.5|4237|4236.5|402
1622715240000|2021-06-03 10:14:00|4236.5|4236|4238|4237|4238|4237|4236.5|4236|671
1622715250000|2021-06-03 10:14:10|4237.5|4237.5|4237.5|4237|4238|4237.5|4237.5|4237|0
1622715260000|2021-06-03 10:14:20|4238|4237.5|4238|4237.5|4238.5|4237.5|4238|4237.5|170
1622715270000|2021-06-03 10:14:30|4238.5||4238||4238.5||4238||500
1622715280000|2021-06-03 10:14:40|4238.5|4238|4238.5|4238|4239.5|4238.5|4238.5|4238|654
1622715290000|2021-06-03 10:14:50|4238|4237.5|4238.5|4237.5|4238.5|4237.5|4238|4237.5|1183
1622715300000|2021-06-03 10:15:00|4238||4238||4238.5||4238||48
1622715310000|2021-06-03 10:15:10|||||||||125
1622715320000|2021-06-03 10:15:20|4237.5|4237|4237.5|4236.5|4237.5|4237|4236.5|4236|681
1622715330000|2021-06-03 10:15:30|4237|4237|4238|4237|4238|4237.5|4236.5|4236|2447
1622715340000|2021-06-03 10:15:40|4237.5||4238||4238||4237.5||0
1622715350000|2021-06-03 10:15:50|4237.5||4238||4238||4237.5||9
1622715380000|2021-06-03 10:16:20|||||||||100
1622715390000|2021-06-03 10:16:30|||||||||100
1622715400000|2021-06-03 10:16:40|4237.5|4237.5|4238|4237|4238|4237.5|4237.5|4237|555
1622715420000|2021-06-03 10:17:00|||||||||2
1622715440000|2021-06-03 10:17:20|4238.5|4237.5|4239|4238.5|4239|4238.5|4238|4237.5|1470
1622715450000|2021-06-03 10:17:30|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4238|1159
1622715460000|2021-06-03 10:17:40|4238|4237.5|4239.5|4238.5|4240|4239|4238|4237.5|4057
1622715470000|2021-06-03 10:17:50|4239|4239|4239|4238.5|4239.5|4239|4239|4238.5|0
1622715480000|2021-06-03 10:18:00|||||||||117
1622715490000|2021-06-03 10:18:10|||||||||61
1622715500000|2021-06-03 10:18:20|||||||||161
1622715510000|2021-06-03 10:18:30|4239.5|4239|4239.5|4238.5|4239.5|4239|4239|4238.5|766
1622715520000|2021-06-03 10:18:40|4239|4239|4240|4239|4240|4239|4239|4239|0
1622715530000|2021-06-03 10:18:50|4239.5|4239.5|4240.5|4239.5|4240.5|4240|4239.5|4239.5|991
1622715540000|2021-06-03 10:19:00|4240|4240|4240.5|4240|4240.5|4240|4240|4239.5|323
1622715550000|2021-06-03 10:19:10|||||||||61
1622715560000|2021-06-03 10:19:20|4240|4239.5|4240|4239.5|4240|4239.5|4240|4239.5|689
1622715580000|2021-06-03 10:19:40|4240.5|4240|4241|4240|4241|4240.5|4240.5|4239.5|1102
1622715590000|2021-06-03 10:19:50|4240.5|4239.5|4240|4239.5|4240.5|4239.5|4240|4239.5|304
1622715600000|2021-06-03 10:20:00|4240.5|4240|4239|4238|4240.5|4240|4238.5|4238|1576
1622715610000|2021-06-03 10:20:10||4238.5||4238.5||4238.5||4238.5|0
1622715620000|2021-06-03 10:20:20|4238.5|4238|4238.5|4238|4238.5|4238|4238|4237.5|590
1622715630000|2021-06-03 10:20:30|4238|4237.5|4238|4237|4238|4237.5|4237.5|4237|198
1622715640000|2021-06-03 10:20:40|4237.5||4237.5||4238||4237.5||0
1622715650000|2021-06-03 10:20:50|4238||4237.5||4238||4237.5||197
1622715660000|2021-06-03 10:21:00|4238|4237.5|4239|4238|4239|4238|4238|4237.5|1087
1622715700000|2021-06-03 10:21:40|4238.5|4237.5|4238|4237|4238.5|4237.5|4238|4237|683
1622715710000|2021-06-03 10:21:50|4238.5|4237.5|4238.5|4237.5|4238.5|4238|4238|4237.5|813
1622715720000|2021-06-03 10:22:00|4239|4238|4238.5|4238|4239|4238.5|4238.5|4238|100
1622715730000|2021-06-03 10:22:10|||||||||1174
1622715760000|2021-06-03 10:22:40|4239||4239||4239||4239||429
1622715770000|2021-06-03 10:22:50|4238.5||4238.5||4239||4238.5||2
1622715780000|2021-06-03 10:23:00|4239|4238.5|4239|4238.5|4239|4238.5|4239|4238.5|100
1622715790000|2021-06-03 10:23:10|4239.5|4238|4238.5|4238|4239.5|4238.5|4238.5|4238|1079
1622715800000|2021-06-03 10:23:20|||||||||279
1622715810000|2021-06-03 10:23:30|4238|4237.5|4239.5|4239|4239.5|4239|4238|4237.5|2572
1622715830000|2021-06-03 10:23:50|4239|4238.5|4239|4238.5|4239|4238.5|4239|4238.5|70
1622715840000|2021-06-03 10:24:00|4238.5|4238|4238|4237.5|4238.5|4238|4238|4237.5|2725
1622715850000|2021-06-03 10:24:10|4238.5||4238.5||4238.5||4238.5||0
1622715860000|2021-06-03 10:24:20|4238||4238||4238||4238||480
1622715870000|2021-06-03 10:24:30|4238.5|4238|4238|4237.5|4238.5|4238|4238|4237.5|571
1622715880000|2021-06-03 10:24:40|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4238|89
1622715890000|2021-06-03 10:24:50|4239|4238.5|4239|4238.5|4239.5|4239|4239|4238.5|337
1622715910000|2021-06-03 10:25:10|4239.5|4239|4240|4239|4240|4239.5|4239.5|4239|519
1622715920000|2021-06-03 10:25:20|4239.5|4239.5|4239.5|4239|4239.5|4239.5|4239.5|4239|568
1622715930000|2021-06-03 10:25:30|4240|4239.5|4239.5|4239|4240|4239.5|4239.5|4239|137
1622715940000|2021-06-03 10:25:40|||||||||100
1622715970000|2021-06-03 10:26:10|4240|4239.5|4240|4239.5|4240|4239.5|4239.5|4239|473
1622715980000|2021-06-03 10:26:20|4239.5|4239|4240|4239.5|4240.5|4239.5|4239.5|4239|672
1622715990000|2021-06-03 10:26:30|||||||||182
1622716000000|2021-06-03 10:26:40|4239.5|4239|4239.5|4239|4240|4239|4239.5|4239|962
1622716010000|2021-06-03 10:26:50|4239|4238.5|4239|4238.5|4239|4238.5|4239|4238.5|1973
1622716020000|2021-06-03 10:27:00|||||||||350
1622716030000|2021-06-03 10:27:10|4238.5|4238|4239|4238|4239|4238|4238.5|4238|97
1622716040000|2021-06-03 10:27:20|4238.5||4238.5||4238.5||4238.5||546
1622716050000|2021-06-03 10:27:30|4239|4238.5|4239|4238.5|4239.5|4238.5|4239|4238.5|258
1622716060000|2021-06-03 10:27:40|4239.5|4239|4239.5|4239|4239.5|4239|4239|4238.5|428
1622716080000|2021-06-03 10:28:00|4239|4238.5|4238.5|4237.5|4239|4238.5|4238|4237.5|1358
1622716100000|2021-06-03 10:28:20|4238|4238|4238|4237.5|4238.5|4238|4238|4237.5|1058
1622716110000|2021-06-03 10:28:30|4237.5|4237|4237.5|4236.5|4237.5|4237|4237|4236.5|480
1622716120000|2021-06-03 10:28:40|4238|4237|4238|4237|4238|4237|4238|4237|200
1622716130000|2021-06-03 10:28:50|4237.5||4237.5||4237.5||4237.5||0
1622716140000|2021-06-03 10:29:00|4238|4237.5|4238|4237.5|4238|4237.5|4238|4237|0
1622716150000|2021-06-03 10:29:10|4237.5|4237|4238|4237|4238|4237|4237.5|4237|828
1622716160000|2021-06-03 10:29:20||4237.5||4237.5||4237.5||4237|193
1622716170000|2021-06-03 10:29:30|||||||||225
1622716180000|2021-06-03 10:29:40|||||||||140
1622716190000|2021-06-03 10:29:50|4238.5|4238|4239|4238.5|4239|4238.5|4238.5|4238|1086
1622716200000|2021-06-03 10:30:00|4238.5|4238|4239|4238.5|4239.5|4238.5|4238.5|4238|3234
1622716210000|2021-06-03 10:30:10|||||||||300
1622716220000|2021-06-03 10:30:20|4239.5|4239|4240|4239|4240|4239.5|4239.5|4239|976
1622716230000|2021-06-03 10:30:30|4239.5||4240||4240||4239.5||108
1622716240000|2021-06-03 10:30:40|4239.5|4238.5|4239|4238.5|4239.5|4238.5|4239|4238.5|1110
1622716250000|2021-06-03 10:30:50|4238.5|4238|4239|4238|4239|4238|4238.5|4238|1815
1622716260000|2021-06-03 10:31:00|4238.5|4238.5|4239|4238|4239|4238.5|4238.5|4238|325
1622716270000|2021-06-03 10:31:10|4238.5||4239||4239||4238.5||0
1622716290000|2021-06-03 10:31:30|4238.5|4238.5|4239|4238|4239|4238.5|4238.5|4238|708
1622716300000|2021-06-03 10:31:40|4238.5|4238.5|4239|4238|4239|4238.5|4238.5|4238|122
1622716310000|2021-06-03 10:31:50||4238.5||4238.5||4238.5||4238.5|0
1622716320000|2021-06-03 10:32:00|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|473
1622716330000|2021-06-03 10:32:10|||||||||1
1622716350000|2021-06-03 10:32:30|4240|4239.5|4239.5|4239|4240|4239.5|4239.5|4239|821
1622716360000|2021-06-03 10:32:40|4239|4238.5|4239|4238.5|4239|4238.5|4239|4238.5|1155
1622716370000|2021-06-03 10:32:50|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4238|870
1622716390000|2021-06-03 10:33:10|4239|4237.5|4238|4237.5|4239|4238|4238|4237.5|1100
1622716430000|2021-06-03 10:33:50|4237.5|4237|4237.5|4236.5|4238.5|4237|4236.5|4236|2062
1622716440000|2021-06-03 10:34:00|4237|4237|4238.5|4238|4239|4238.5|4237|4236.5|2483
1622716450000|2021-06-03 10:34:10|4239||4238.5||4239||4238.5||278
1622716460000|2021-06-03 10:34:20|4238|4237.5|4237|4236.5|4238.5|4238|4237|4236.5|3753
1622716470000|2021-06-03 10:34:30|4236.5|4236|4236|4235.5|4237.5|4236.5|4236|4235.5|1632
1622716480000|2021-06-03 10:34:40|4235.5|4235|4236|4235|4236|4235.5|4235.5|4235|938
1622716490000|2021-06-03 10:34:50|4235.5||4235.5||4235.5||4235.5||0
1622716500000|2021-06-03 10:35:00|||||||||314
1622716510000|2021-06-03 10:35:10|4236|4235.5|4236.5|4236|4236.5|4236|4236|4235.5|596
1622716520000|2021-06-03 10:35:20|4236|4235.5|4235.5|4235|4236|4235.5|4235.5|4235|438
1622716530000|2021-06-03 10:35:30|4235|4234.5|4235|4234.5|4235.5|4235|4235|4234|83
1622716540000|2021-06-03 10:35:40||4234||4234.5||4234.5||4234|0
1622716550000|2021-06-03 10:35:50|4234.5|4234|4234.5|4234|4234.5|4234|4234.5|4234|2
1622716640000|2021-06-03 10:37:20|4235|4234.5|4236|4235.5|4236.5|4235.5|4235|4234.5|487
1622716650000|2021-06-03 10:37:30|4235.5|4235|4235.5|4235|4236|4235|4235.5|4235|323
1622716660000|2021-06-03 10:37:40|4234.5|4234.5|4235|4234|4235|4234.5|4234.5|4234|1559
1622716690000|2021-06-03 10:38:10|4234.5||4234.5||4234.5||4234.5||69
1622716700000|2021-06-03 10:38:20|4235|4234.5|4236|4235.5|4236|4235.5|4235|4234.5|438
1622716710000|2021-06-03 10:38:30|4235.5|4235|4235.5|4235|4236|4235|4235.5|4235|503
1622716720000|2021-06-03 10:38:40|4236||4235.5||4236||4235.5||100
1622716730000|2021-06-03 10:38:50|4236|4235.5|4236.5|4235.5|4236.5|4235.5|4236|4235.5|314
1622716740000|2021-06-03 10:39:00|4236|4236|4236.5|4235.5|4236.5|4236|4236|4235.5|342
1622716750000|2021-06-03 10:39:10|4236|4236|4237|4236.5|4237|4236.5|4236|4235.5|607
1622716760000|2021-06-03 10:39:20|||||||||100
1622716780000|2021-06-03 10:39:40|4237.5|4237|4237|4236.5|4237.5|4237|4237|4236.5|486
1622716790000|2021-06-03 10:39:50|4237.5|4237|4237|4236.5|4237.5|4237|4237|4236.5|561
1622716800000|2021-06-03 10:40:00|4236.5|4236|4236.5|4235.5|4236.5|4236|4236|4235.5|1376
1622716810000|2021-06-03 10:40:10|4237|4236|4237|4236.5|4237|4236.5|4237|4236|943
1622716840000|2021-06-03 10:40:40|||||||||117
1622716850000|2021-06-03 10:40:50|4237.5|4237|4237.5|4236.5|4237.5|4237|4237|4236.5|56
1622716860000|2021-06-03 10:41:00|4237||4237.5||4237.5||4237||0
1622716870000|2021-06-03 10:41:10|4237||4237.5||4237.5||4237||0
1622716880000|2021-06-03 10:41:20|4237|4237|4238|4237.5|4238.5|4237.5|4237|4236.5|1791
1622716900000|2021-06-03 10:41:40|4237.5|4237|4237|4236.5|4237.5|4237|4237|4236|2370
1622716910000|2021-06-03 10:41:50|4236.5|4236|4236.5|4236|4237|4236|4236.5|4236|150
1622716920000|2021-06-03 10:42:00|4237|4236.5|4237.5|4237|4237.5|4237|4237|4236.5|1029
1622716940000|2021-06-03 10:42:20|4238|4237.5|4238|4237|4238|4237.5|4237.5|4237|1094
1622716950000|2021-06-03 10:42:30|4237.5||4237.5||4237.5||4237.5||0
1622716960000|2021-06-03 10:42:40|4238||4238||4238||4237.5||204
1622716980000|2021-06-03 10:43:00|4237.5||4238||4238||4237.5||0
1622717000000|2021-06-03 10:43:20|4237.5|4237.5|4238|4237.5|4238|4237.5|4237.5|4237|458
1622717010000|2021-06-03 10:43:30|4237.5|4237|4237.5|4237|4237.5|4237|4237.5|4237|680
1622717020000|2021-06-03 10:43:40|4238|4237.5|4239|4238|4239|4238|4238|4237.5|786
1622717030000|2021-06-03 10:43:50|4238.5|4238.5|4238.5|4238|4238.5|4238.5|4238.5|4238|331
1622717040000|2021-06-03 10:44:00|4238|4237.5|4238|4237.5|4238.5|4238|4238|4237.5|533
1622717060000|2021-06-03 10:44:20|||||||||1029
1622717070000|2021-06-03 10:44:30|||||||||100
1622717080000|2021-06-03 10:44:40|4238.5|4238|4239|4238|4239|4238|4238.5|4238|366
1622717090000|2021-06-03 10:44:50|4238.5|4237.5|4238|4237.5|4238.5|4237.5|4237.5|4237|732
1622717100000|2021-06-03 10:45:00|4237.5|4237|4236.5|4236|4238|4237|4236.5|4236|354
1622717110000|2021-06-03 10:45:10|4237|4235.5|4235.5|4235|4237|4235.5|4235.5|4235|686
1622717120000|2021-06-03 10:45:20|||||||||200
1622717140000|2021-06-03 10:45:40|4236|4235.5|4236|4235.5|4236.5|4236|4236|4235.5|84
1622717150000|2021-06-03 10:45:50|4235.5|4235|4236|4235.5|4236|4235.5|4235.5|4235|85
1622717160000|2021-06-03 10:46:00|4236.5|4236|4236.5|4236|4236.5|4236|4236|4236|268
1622717170000|2021-06-03 10:46:10|4237||4237||4237||4237||0
1622717180000|2021-06-03 10:46:20|||||||||25
1622717190000|2021-06-03 10:46:30|4237.5|4236.5|4237.5|4237|4238|4237|4237.5|4236.5|1843
1622717200000|2021-06-03 10:46:40|4238|4237.5|4238|4237|4238|4237.5|4237.5|4237|567
1622717210000|2021-06-03 10:46:50|4237.5|4237.5|4237.5|4237|4238|4237.5|4237.5|4237|398
1622717240000|2021-06-03 10:47:20|||||||||727
1622717250000|2021-06-03 10:47:30|4237|4236.5|4237.5|4237|4237.5|4237|4237|4236.5|724
1622717260000|2021-06-03 10:47:40|||||||||19
1622717280000|2021-06-03 10:48:00|4238|4237.5|4238.5|4237.5|4239|4238.5|4238|4237|4173
1622717290000|2021-06-03 10:48:10|4238|4237|4237.5|4237|4238|4237|4237.5|4237|1728
1622717300000|2021-06-03 10:48:20|||||||||44
1622717310000|2021-06-03 10:48:30|4238|4236.5|4237|4236.5|4238|4237|4237|4236.5|1123
1622717340000|2021-06-03 10:49:00|4236.5|4236|4236.5|4236|4237|4236.5|4236.5|4236|153
1622717350000|2021-06-03 10:49:10|||||||||181
1622717360000|2021-06-03 10:49:20|4237|4236.5|4237|4236.5|4237|4236.5|4236.5|4236|317
1622717370000|2021-06-03 10:49:30|||||||||272
1622717380000|2021-06-03 10:49:40|4236.5|4236|4236.5|4236|4236.5|4236|4236.5|4236|104
1622717390000|2021-06-03 10:49:50|4236|4235.5|4236|4235.5|4236|4235.5|4236|4235.5|239
1622717400000|2021-06-03 10:50:00|||||||||490
1622717410000|2021-06-03 10:50:10|4235.5|4235|4235.5|4235|4235.5|4235|4235.5|4235|705
1622717430000|2021-06-03 10:50:30|4235|4234.5|4234.5|4234|4235|4234.5|4234.5|4234|654
1622717440000|2021-06-03 10:50:40|||||||||2
1622717450000|2021-06-03 10:50:50|4234|4233.5|4234|4233.5|4234|4233.5|4234|4233.5|338
1622717460000|2021-06-03 10:51:00|4234.5|4234|4234.5|4233.5|4235|4234.5|4234.5|4233.5|471
1622717470000|2021-06-03 10:51:10||4234||4233.5||4234||4233.5|0
1622717480000|2021-06-03 10:51:20||4234||4233.5||4234||4233.5|0
1622717490000|2021-06-03 10:51:30||4234||4233.5||4234||4233.5|0
1622717500000|2021-06-03 10:51:40||4234||4233.5||4234||4233.5|65
1622717520000|2021-06-03 10:52:00|4235|4234|4235|4234.5|4235|4234.5|4235|4234|235
1622717540000|2021-06-03 10:52:20|4235.5|4235|4236|4235|4236|4235|4235.5|4235|654
1622717550000|2021-06-03 10:52:30|4235.5|4235.5|4236|4235.5|4236|4235.5|4235.5|4235.5|83
1622717560000|2021-06-03 10:52:40|4236.5|4236|4236.5|4236|4237|4236.5|4236.5|4236|1073
1622717570000|2021-06-03 10:52:50|4237|4236.5|4237|4236|4237|4236.5|4236.5|4236|897
1622717600000|2021-06-03 10:53:20|4236.5|4235.5|4236|4235.5|4236.5|4235.5|4235.5|4235|3102
1622717610000|2021-06-03 10:53:30|||||||||449
1622717640000|2021-06-03 10:54:00|4236.5|4236|4237|4236.5|4237|4236.5|4236.5|4236|1611
1622717650000|2021-06-03 10:54:10|4237.5|4237|4237.5|4237|4237.5|4237|4237.5|4237|774
1622717660000|2021-06-03 10:54:20|4237|4236.5|4236|4235.5|4237|4236.5|4236|4235.5|5775
1622717670000|2021-06-03 10:54:30|4236.5|4236|4237|4236.5|4237|4236.5|4236.5|4236|1285
1622717680000|2021-06-03 10:54:40|4236.5|4236|4237.5|4237|4237.5|4237|4236.5|4236|1395
1622717690000|2021-06-03 10:54:50|4237|4236.5|4237.5|4237|4237.5|4237|4237|4236.5|1249
1622717700000|2021-06-03 10:55:00|4237|4236.5|4237.5|4237|4237.5|4237|4237|4236.5|445
1622717710000|2021-06-03 10:55:10|4237|4236.5|4236.5|4236|4237|4236.5|4236.5|4236|1318
1622717720000|2021-06-03 10:55:20|||||||||53
1622717730000|2021-06-03 10:55:30|4237|4236.5|4237|4236.5|4237|4236.5|4237|4236.5|248
1622717750000|2021-06-03 10:55:50|4236.5|4236|4237|4236|4237|4236|4236.5|4236|87
1622717760000|2021-06-03 10:56:00|4236.5|4236.5|4237|4236.5|4237|4236.5|4236.5|4236|0
1622717770000|2021-06-03 10:56:10||4236||4236.5||4236.5||4236|0
1622717800000|2021-06-03 10:56:40|4236.5|4236|4236.5|4236|4237|4236.5|4236.5|4236|793
1622717810000|2021-06-03 10:56:50|4236|4235.5|4236.5|4236|4236.5|4236|4236|4235.5|4467
1622717820000|2021-06-03 10:57:00|4236|4235.5|4236|4235.5|4236.5|4236|4236|4235.5|6295
1622717830000|2021-06-03 10:57:10|4235.5|4235|4236.5|4236|4236.5|4236|4235.5|4235|7179
1622717840000|2021-06-03 10:57:20|4237|4236.5|4237|4236.5|4237|4236.5|4237|4236.5|408
1622717850000|2021-06-03 10:57:30|4236.5|4236|4236.5|4236|4236.5|4236|4236.5|4236|2653
1622717860000|2021-06-03 10:57:40|4236|4235.5|4236|4235.5|4236.5|4236|4236|4235.5|556
1622717870000|2021-06-03 10:57:50|4235.5|4235|4234.5|4234|4236|4235|4234.5|4233.5|1240
1622717880000|2021-06-03 10:58:00|4235|4233.5|4233.5|4233|4235|4233.5|4233.5|4233|804
1622717890000|2021-06-03 10:58:10|4234|4232.5|4233|4232.5|4234|4232.5|4233|4232.5|791
1622717900000|2021-06-03 10:58:20|4232.5|4232|4232|4231.5|4232.5|4232|4232|4231.5|193
1622717910000|2021-06-03 10:58:30|4232.5|4232|4232.5|4232|4233|4232|4232.5|4232|160
1622717920000|2021-06-03 10:58:40|4233|4232.5|4232.5|4232|4233|4232.5|4232.5|4232|1632
1622717930000|2021-06-03 10:58:50|4232|4231.5|4232|4231|4232|4231.5|4231.5|4231|1188
1622717940000|2021-06-03 10:59:00|4231.5|4231.5|4232|4231|4232|4231.5|4231.5|4231|0
1622717950000|2021-06-03 10:59:10|4232.5|4231.5|4233|4232.5|4233|4232.5|4232.5|4231.5|336
1622717960000|2021-06-03 10:59:20|4233.5|4233|4234|4233|4234|4233|4233.5|4233|10
1622717980000|2021-06-03 10:59:40|4234.5|4233.5|4235|4234|4235|4234.5|4234.5|4233.5|415
1622717990000|2021-06-03 10:59:50|4234.5|4233.5|4234.5|4234|4234.5|4234|4234.5|4233.5|0
1622718000000|2021-06-03 11:00:00|4235|4234.5|4235|4234.5|4235|4234.5|4234.5|4234|822
1622718010000|2021-06-03 11:00:10|4234.5|4234|4234.5|4234|4234.5|4234|4234.5|4234|280
1622718020000|2021-06-03 11:00:20|4234|4233.5|4233|4232.5|4234|4233.5|4233|4232.5|2170
1622718030000|2021-06-03 11:00:30|4233.5|4233|4233.5|4233|4233.5|4233|4233.5|4233|159
1622718040000|2021-06-03 11:00:40|4234||4234||4234||4233.5||100
1622718050000|2021-06-03 11:00:50|4234.5|4233.5|4234|4233.5|4234.5|4234|4234|4233.5|174
1622718060000|2021-06-03 11:01:00|4234.5||4234.5||4234.5||4234.5||175
1622718070000|2021-06-03 11:01:10|4234|4233|4234|4233|4234.5|4233.5|4233.5|4233|2610
1622718080000|2021-06-03 11:01:20|4233.5||4233.5||4233.5||4233.5||200
1622718090000|2021-06-03 11:01:30|4234|4233.5|4235|4234|4235|4234|4234|4233.5|602
1622718100000|2021-06-03 11:01:40|4234.5|4234.5|4235|4234.5|4235|4234.5|4234.5|4234.5|0
1622718110000|2021-06-03 11:01:50|||||||||508
1622718120000|2021-06-03 11:02:00|4234|4234|4234.5|4234|4235|4234.5|4234|4233.5|2882
1622718130000|2021-06-03 11:02:10|4234|4233.5|4234|4233.5|4234.5|4234|4234|4233.5|130
1622718140000|2021-06-03 11:02:20|4234.5|4233|4233.5|4233|4234.5|4233|4233.5|4233|666
1622718150000|2021-06-03 11:02:30|||||||||117
1622718170000|2021-06-03 11:02:50|4233|4232.5|4232.5|4232|4233|4232.5|4232.5|4232|820
1622718180000|2021-06-03 11:03:00|4233|4232.5|4232.5|4232|4233.5|4233|4232.5|4232|468
1622718190000|2021-06-03 11:03:10|4232|4231.5|4231.5|4230.5|4232|4231.5|4231.5|4230.5|260
1622718200000|2021-06-03 11:03:20|4231|4231|4230.5|4230|4231|4231|4230.5|4230|1297
1622718210000|2021-06-03 11:03:30|4230|4229.5|4230.5|4230|4230.5|4230|4230|4229|2289
1622718220000|2021-06-03 11:03:40|4231|4230.5|4231.5|4231|4231.5|4231|4231|4230.5|1677
1622718230000|2021-06-03 11:03:50|4231|4230.5|4230.5|4230|4231.5|4230.5|4230.5|4230|2588
1622718240000|2021-06-03 11:04:00|4230|4229.5|4230|4229.5|4230|4229.5|4229.5|4229|1291
1622718250000|2021-06-03 11:04:10|4229.5|4229|4229|4228.5|4229.5|4229|4229|4228.5|443
1622718260000|2021-06-03 11:04:20||4228||4228.5||4228.5||4228|194
1622718270000|2021-06-03 11:04:30|4228.5|4228|4228.5|4227.5|4228.5|4228|4228.5|4227.5|100
1622718280000|2021-06-03 11:04:40|4229|4228|4230|4229|4230|4229.5|4229|4228|1163
1622718290000|2021-06-03 11:04:50|4229.5|4229.5|4229|4228|4229.5|4229.5|4228.5|4227.5|1294
1622718300000|2021-06-03 11:05:00|4229.5|4228.5|4229.5|4229|4230.5|4230|4229|4228|3823
1622718310000|2021-06-03 11:05:10|4230|4229.5|4229.5|4229|4230|4229.5|4229.5|4229|504
1622718320000|2021-06-03 11:05:20|4230||4229.5||4230||4229.5||207
1622718330000|2021-06-03 11:05:30|4230|4229.5|4230|4229.5|4230.5|4230|4229.5|4229.5|609
1622718340000|2021-06-03 11:05:40|4230.5|4230|4230.5|4230|4230.5|4230|4230.5|4230|100
1622718350000|2021-06-03 11:05:50|4231|4230.5|4231.5|4231|4231.5|4231|4231|4230.5|61
1622718360000|2021-06-03 11:06:00|4231|4230.5|4231|4230.5|4231|4230.5|4231|4230.5|788
1622718400000|2021-06-03 11:06:40|4230.5|4230|4229.5|4229|4230.5|4230|4229.5|4229|1647
1622718410000|2021-06-03 11:06:50|4230||4229.5||4230||4229.5||60
1622718420000|2021-06-03 11:07:00|4230|4228.5|4229|4228.5|4230|4228.5|4229|4228.5|273
1622718430000|2021-06-03 11:07:10|4228.5|4228|4228.5|4228|4228.5|4228|4228.5|4228|103
1622718440000|2021-06-03 11:07:20|4228|4227.5|4228.5|4228|4228.5|4228|4227.5|4227|1650
1622718450000|2021-06-03 11:07:30|4228|4227.5|4228.5|4227.5|4228.5|4228|4228|4227.5|1702
1622718460000|2021-06-03 11:07:40|4228||4228||4228.5||4228||270
1622718470000|2021-06-03 11:07:50|||||||||261
1622718480000|2021-06-03 11:08:00|4227.5|4227|4227.5|4226.5|4227.5|4227|4227|4226|608
1622718490000|2021-06-03 11:08:10|4227|4227|4227|4226|4227|4227|4226.5|4226|717
1622718500000|2021-06-03 11:08:20|4226.5|4225.5|4227|4226.5|4227|4226.5|4226|4225.5|350
1622718510000|2021-06-03 11:08:30|4227.5|4227|4228.5|4227.5|4228.5|4227.5|4227.5|4227|260
1622718520000|2021-06-03 11:08:40|4228||4228.5||4228.5||4228||0
1622718530000|2021-06-03 11:08:50|4228|4227|4228.5|4227.5|4228.5|4228|4228|4227|286
1622718540000|2021-06-03 11:09:00|4228|4227|4228|4227.5|4228|4227.5|4227.5|4227|1844
1622718550000|2021-06-03 11:09:10|4228.5|4228|4228.5|4228|4228.5|4228|4228.5|4228|348
1622718560000|2021-06-03 11:09:20|4229|4228.5|4229|4228.5|4229|4228.5|4229|4228.5|343
1622718570000|2021-06-03 11:09:30|4228.5|4228|4228.5|4228|4229|4228.5|4228.5|4228|383
1622718580000|2021-06-03 11:09:40|4229||4228.5||4229||4228.5||0
1622718590000|2021-06-03 11:09:50|4229||4229||4229||4229||101
1622718600000|2021-06-03 11:10:00|4229.5|4228.5|4230|4229.5|4230|4229.5|4229.5|4228.5|718
1622718610000|2021-06-03 11:10:10|4229.5|4229|4229.5|4229|4229.5|4229|4229|4228.5|1621
1622718620000|2021-06-03 11:10:20|4229|4228.5|4230|4229.5|4230|4229.5|4229|4228.5|107
1622718630000|2021-06-03 11:10:30|4229.5|4229|4229.5|4229|4230.5|4230|4229.5|4229|1171
1622718640000|2021-06-03 11:10:40|4229|4228.5|4229|4228|4229|4228.5|4229|4228|1831
1622718660000|2021-06-03 11:11:00|4229.5|4228.5|4231|4230.5|4231|4230.5|4229.5|4228.5|603
1622718670000|2021-06-03 11:11:10|4231.5|4230|4231|4230|4231.5|4230|4230.5|4230|787
1622718680000|2021-06-03 11:11:20|4230.5||4231||4231||4230.5||0
1622718700000|2021-06-03 11:11:40|4230.5|4229.5|4229.5|4229|4230.5|4229.5|4229.5|4229|1299
1622718710000|2021-06-03 11:11:50|4230||4229.5||4230||4229.5||217
1622718720000|2021-06-03 11:12:00|4230|4229.5|4230|4229.5|4230.5|4230|4230|4229.5|1712
1622718730000|2021-06-03 11:12:10|4229.5|4229|4229|4228.5|4230|4229.5|4229|4228.5|1656
1622718740000|2021-06-03 11:12:20|4229.5|4229|4230|4229|4230|4229|4229.5|4229|1100
1622718750000|2021-06-03 11:12:30|4230.5|4229.5|4231.5|4231|4231.5|4231|4230.5|4229|1558
1622718760000|2021-06-03 11:12:40|4231|4230.5|4231|4230.5|4231.5|4231|4230.5|4230|2412
1622718790000|2021-06-03 11:13:10|4230.5|4230|4231|4230.5|4231|4230.5|4230.5|4230|5654
1622718800000|2021-06-03 11:13:20|4231.5|4231|4231.5|4231|4232|4231.5|4231|4230.5|2964
1622718810000|2021-06-03 11:13:30|4232|4231.5|4232.5|4231.5|4232.5|4231.5|4232|4231.5|200
1622718820000|2021-06-03 11:13:40|4232||4232||4232.5||4232||53
1622718840000|2021-06-03 11:14:00|4232.5|4231|4231.5|4231|4232.5|4231.5|4231.5|4231|664
1622718850000|2021-06-03 11:14:10|4230.5|4230.5|4231|4230.5|4231|4230.5|4230.5|4229.5|4665
1622718860000|2021-06-03 11:14:20|4231.5|4231|4232|4231|4232|4231|4231.5|4231|0
1622718870000|2021-06-03 11:14:30|4232.5|4231.5|4233|4232|4233|4232.5|4232|4231.5|2519
1622718880000|2021-06-03 11:14:40|4232.5|4232.5|4233|4232.5|4233|4232.5|4232.5|4232.5|211
1622718890000|2021-06-03 11:14:50|4233.5|4233|4233|4232.5|4233.5|4233|4233|4232.5|730
1622718900000|2021-06-03 11:15:00|4233.5|4233|4234|4233|4234|4233|4233.5|4233|1078
1622718910000|2021-06-03 11:15:10|4233.5||4234||4234||4233.5||113
1622718920000|2021-06-03 11:15:20|4233.5|4233.5|4235|4234|4235|4234.5|4233.5|4233.5|1934
1622718930000|2021-06-03 11:15:30|4234.5|4234.5|4234.5|4234|4234.5|4234.5|4234.5|4234|81
1622718940000|2021-06-03 11:15:40|4235|4234.5|4234.5|4234|4235|4234.5|4234.5|4234|396
1622718960000|2021-06-03 11:16:00|4234|4233.5|4236|4235.5|4236.5|4235.5|4234|4233|6951
1622718970000|2021-06-03 11:16:10|4236.5|4236|4236.5|4236|4236.5|4236|4236|4235.5|1089
1622718980000|2021-06-03 11:16:20|4237|4236.5|4236.5|4236|4237|4236.5|4236.5|4236|1392
1622718990000|2021-06-03 11:16:30|4237|4236.5|4237|4236.5|4237|4236.5|4237|4236.5|1774
1622719000000|2021-06-03 11:16:40|4237.5|4237|4237.5|4237|4237.5|4237|4237.5|4237|0
1622719010000|2021-06-03 11:16:50|4238||4238||4238||4238||50
1622719020000|2021-06-03 11:17:00|4237.5|4236.5|4237|4236.5|4238|4237|4237|4236.5|4354
1622719030000|2021-06-03 11:17:10|4237.5|4237|4237.5|4236.5|4237.5|4237|4237|4236.5|1380
1622719040000|2021-06-03 11:17:20|4237|4236|4236.5|4236|4237.5|4236|4236.5|4236|1112
1622719050000|2021-06-03 11:17:30|4237||4237||4237||4237||4
1622719060000|2021-06-03 11:17:40|4236.5||4237||4237||4236.5||200
1622719070000|2021-06-03 11:17:50|4237.5|4236.5|4237|4236.5|4237.5|4236.5|4237|4236.5|276
1622719080000|2021-06-03 11:18:00|4237.5||4237||4237.5||4237||173
1622719090000|2021-06-03 11:18:10|||||||||234
1622719100000|2021-06-03 11:18:20|4236.5|4235.5|4237.5|4237|4237.5|4237|4236.5|4235.5|5622
1622719110000|2021-06-03 11:18:30|4238|4237.5|4238|4237.5|4238|4237.5|4237|4236.5|4853
1622719120000|2021-06-03 11:18:40|4237.5|4237|4238|4237.5|4238|4237.5|4237.5|4237|1153
1622719130000|2021-06-03 11:18:50|4237.5|4237|4237.5|4237|4237.5|4237|4237.5|4237|435
1622719140000|2021-06-03 11:19:00|4238||4237.5||4238||4237.5||151
1622719150000|2021-06-03 11:19:10|||||||||161
1622719160000|2021-06-03 11:19:20|4238||4237.5||4238||4237.5||250
1622719170000|2021-06-03 11:19:30|4238|4237.5|4238|4237.5|4238|4237.5|4238|4237.5|378
1622719180000|2021-06-03 11:19:40|4237.5|4237|4237.5|4237|4238|4237|4237.5|4237|436
1622719200000|2021-06-03 11:20:00|4237|4236.5|4237|4236.5|4238|4237.5|4237|4236.5|7470
1622719210000|2021-06-03 11:20:10|4236.5|4236|4236.5|4236|4236.5|4236|4236|4235.5|2820
1622719220000|2021-06-03 11:20:20|||||||||11
1622719230000|2021-06-03 11:20:30|4237|4236.5|4237|4236.5|4237|4236.5|4237|4236.5|1396
1622719240000|2021-06-03 11:20:40|4237.5|4237|4237|4236.5|4237.5|4237|4237|4236.5|1512
1622719250000|2021-06-03 11:20:50|||||||||61
1622719260000|2021-06-03 11:21:00|4237.5|4237|4237.5|4236.5|4237.5|4237|4237.5|4236.5|86
1622719270000|2021-06-03 11:21:10|4237|4237|4237.5|4237|4237.5|4237|4237|4237|1499
1622719280000|2021-06-03 11:21:20|4237|4236.5|4238|4237.5|4238|4237.5|4237|4236.5|6457
1622719290000|2021-06-03 11:21:30|4238.5|4238|4238.5|4238|4238.5|4238|4238|4237.5|2813
1622719300000|2021-06-03 11:21:40|4238|4237.5|4238|4237.5|4238.5|4237.5|4238|4237.5|1240
1622719310000|2021-06-03 11:21:50|4237.5|4237|4238|4237.5|4238|4237.5|4237.5|4237|1787
1622719320000|2021-06-03 11:22:00|4238.5|4238|4238.5|4237.5|4238.5|4238|4238|4237.5|682
1622719330000|2021-06-03 11:22:10|4238|4237|4237.5|4237|4238|4237|4237.5|4237|366
1622719340000|2021-06-03 11:22:20|4238|4237.5|4238|4237.5|4238|4237.5|4238|4237.5|100
1622719360000|2021-06-03 11:22:40|4238.5||4238.5||4238.5||4238||322
1622719370000|2021-06-03 11:22:50|4238|4237|4237.5|4237|4238|4237|4237.5|4237|2244
1622719380000|2021-06-03 11:23:00|4238|4237.5|4238|4237.5|4238|4237.5|4237.5|4237|1560
1622719390000|2021-06-03 11:23:10|||||||||78
1622719400000|2021-06-03 11:23:20|4237.5|4237|4237.5|4237|4238|4237.5|4237.5|4237|693
1622719420000|2021-06-03 11:23:40|||||||||65
1622719430000|2021-06-03 11:23:50|||||||||200
1622719450000|2021-06-03 11:24:10|4238|4237.5|4238.5|4238|4239|4238.5|4238|4237.5|2885
1622719460000|2021-06-03 11:24:20|4239|4238.5|4238.5|4238|4239|4238.5|4238.5|4238|100
1622719470000|2021-06-03 11:24:30|4238|4237.5|4238|4237.5|4238.5|4238|4238|4237.5|1205
1622719480000|2021-06-03 11:24:40|4238.5|4238|4238.5|4238|4238.5|4238|4238.5|4238|221
1622719490000|2021-06-03 11:24:50|4239|4238.5|4239|4238.5|4239.5|4239|4238.5|4238|1423
1622719500000|2021-06-03 11:25:00|4239.5|4239|4240|4239.5|4240|4239.5|4239.5|4239|876
1622719510000|2021-06-03 11:25:10|||||||||161
1622719520000|2021-06-03 11:25:20|||||||||137
1622719540000|2021-06-03 11:25:40|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4240|1079
1622719550000|2021-06-03 11:25:50|4241|4240.5|4240.5|4240|4241|4240.5|4240.5|4240|253
1622719560000|2021-06-03 11:26:00|4240|4239.5|4240|4239.5|4240.5|4239.5|4240|4239.5|1871
1622719580000|2021-06-03 11:26:20|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4238.5|201
1622719620000|2021-06-03 11:27:00|4240|4239.5|4240|4239.5|4240|4239.5|4240|4239.5|185
1622719630000|2021-06-03 11:27:10|4240.5|4240|4242.5|4241.5|4242.5|4241.5|4240.5|4240|1922
1622719640000|2021-06-03 11:27:20|4243|4242|4243|4242.5|4243.5|4243|4242.5|4242|3605
1622719650000|2021-06-03 11:27:30|4243.5|4243|4243|4242|4243.5|4243|4242.5|4242|1404
1622719680000|2021-06-03 11:28:00|4242.5||4242.5||4242.5||4242.5||0
1622719690000|2021-06-03 11:28:10|4242|4241.5|4242.5|4242|4242.5|4242|4242|4241.5|782
1622719700000|2021-06-03 11:28:20|4242|4241.5|4244|4243|4244|4243|4242|4241.5|2066
1622719710000|2021-06-03 11:28:30|4244.5||4244||4244.5||4244||0
1622719720000|2021-06-03 11:28:40|4243.5||4243.5||4244||4243.5||80
1622719730000|2021-06-03 11:28:50|4244|4243.5|4243.5|4243|4244|4243.5|4243.5|4243|466
1622719740000|2021-06-03 11:29:00|4244||4243.5||4244||4243.5||89
1622719750000|2021-06-03 11:29:10|||||||||568
1622719760000|2021-06-03 11:29:20|4243|4242.5|4240|4239.5|4243|4242.5|4240|4239.5|1870
1622719770000|2021-06-03 11:29:30|4239.5|4239|4239.5|4239|4239.5|4239|4239.5|4239|0
1622719780000|2021-06-03 11:29:40|4239|4238.5|4239.5|4238.5|4239.5|4238.5|4239|4238.5|0
1622719790000|2021-06-03 11:29:50|4239||4239||4239.5||4239||121
1622719800000|2021-06-03 11:30:00|4239.5||4239.5||4239.5||4239.5||0
1622719810000|2021-06-03 11:30:10|4239|4238|4240.5|4239.5|4240.5|4240|4238.5|4237.5|1901
1622719820000|2021-06-03 11:30:20|4240|4239|4239.5|4238.5|4240|4239|4239|4238|3498
1622719830000|2021-06-03 11:30:30|4239|4239|4241.5|4240.5|4241.5|4241|4239|4239|4477
1622719840000|2021-06-03 11:30:40|4241||4241.5||4241.5||4241||61
1622719860000|2021-06-03 11:31:00|4241|4240|4240.5|4239.5|4241.5|4240|4240.5|4239.5|1298
1622719870000|2021-06-03 11:31:10|4241|4240|4241.5|4240.5|4241.5|4240.5|4240.5|4239.5|184
1622719880000|2021-06-03 11:31:20|4242|4241|4241.5|4241|4242|4241.5|4241.5|4240.5|673
1622719890000|2021-06-03 11:31:30|4242||4241.5||4242||4241.5||294
1622719900000|2021-06-03 11:31:40|4242|4241.5|4242.5|4241.5|4242.5|4242|4242|4241.5|114
1622719910000|2021-06-03 11:31:50|4242||4242||4242.5||4242||100
1622719920000|2021-06-03 11:32:00|4241.5|4241|4240.5|4240|4242|4241|4240.5|4240|915
1622719930000|2021-06-03 11:32:10|||||||||110
1622719950000|2021-06-03 11:32:30|4240|4239.5|4240.5|4240|4240.5|4240|4240|4239.5|68
1622719960000|2021-06-03 11:32:40||4239.5||4239.5||4239.5||4239.5|100
1622719990000|2021-06-03 11:33:10|4241|4240|4240.5|4240|4241.5|4240.5|4240.5|4239.5|468
1622720000000|2021-06-03 11:33:20||4239.5||4239.5||4240||4239.5|0
1622720010000|2021-06-03 11:33:30||4240||4240||4240||4240|0
1622720020000|2021-06-03 11:33:40|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|428
1622720030000|2021-06-03 11:33:50|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4240|588
1622720040000|2021-06-03 11:34:00|4241||4240.5||4241||4240.5||0
1622720050000|2021-06-03 11:34:10|4240|4239.5|4240.5|4239.5|4240.5|4240|4240|4239.5|1875
1622720060000|2021-06-03 11:34:20|4240|4240|4240.5|4239.5|4240.5|4240|4240|4239.5|841
1622720080000|2021-06-03 11:34:40|||||||||59
1622720100000|2021-06-03 11:35:00|4240|4240|4240|4239.5|4240|4240|4240|4239.5|1094
1622720110000|2021-06-03 11:35:10|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4240|151
1622720120000|2021-06-03 11:35:20|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|496
1622720130000|2021-06-03 11:35:30|||||||||69
1622720150000|2021-06-03 11:35:50|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|118
1622720160000|2021-06-03 11:36:00|4241|4240.5|4241|4240.5|4241|4240.5|4240.5|4240|2164
1622720170000|2021-06-03 11:36:10|4240.5|4240|4240.5|4239.5|4240.5|4240|4239|4238.5|2052
1622720190000|2021-06-03 11:36:30|4240||4240.5||4240.5||4240||1
1622720200000|2021-06-03 11:36:40|4240||4240||4240.5||4240||527
1622720210000|2021-06-03 11:36:50|4240.5|4240|4241|4240.5|4241|4240.5|4240.5|4240|349
1622720220000|2021-06-03 11:37:00|||||||||439
1622720230000|2021-06-03 11:37:10|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|685
1622720240000|2021-06-03 11:37:20|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|1533
1622720250000|2021-06-03 11:37:30|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|0
1622720260000|2021-06-03 11:37:40|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|207
1622720270000|2021-06-03 11:37:50|4241.5|4240|4240.5|4240|4241.5|4240|4240.5|4240|1357
1622720280000|2021-06-03 11:38:00|||||||||380
1622720290000|2021-06-03 11:38:10|||||||||10
1622720300000|2021-06-03 11:38:20|||||||||12
1622720320000|2021-06-03 11:38:40|||||||||389
1622720330000|2021-06-03 11:38:50|4240|4239.5|4239|4238.5|4240|4239.5|4238.5|4238|1200
1622720340000|2021-06-03 11:39:00|4238.5|4238|4238|4237.5|4239|4238.5|4238|4237.5|622
1622720350000|2021-06-03 11:39:10|||||||||304
1622720360000|2021-06-03 11:39:20|4237.5|4237|4240|4239.5|4240|4239.5|4237.5|4237|15617
1622720370000|2021-06-03 11:39:30|4240.5|4240|4240.5|4240|4240.5|4240|4239.5|4239|2165
1622720380000|2021-06-03 11:39:40|4240|4239.5|4240|4239.5|4240|4239.5|4240|4239.5|990
1622720390000|2021-06-03 11:39:50|4240.5|4240|4240.5|4240|4241|4240.5|4240|4239.5|5637
1622720400000|2021-06-03 11:40:00|4240|4239.5|4240|4239.5|4240|4239.5|4239.5|4239|1983
1622720410000|2021-06-03 11:40:10|4240.5|4240|4240.5|4239.5|4240.5|4240|4240.5|4239.5|758
1622720420000|2021-06-03 11:40:20|4240||4240||4240||4240||1646
1622720430000|2021-06-03 11:40:30|4240.5||4240.5||4240.5||4240.5||0
1622720440000|2021-06-03 11:40:40|4240||4240||4240||4240||0
1622720460000|2021-06-03 11:41:00|||||||||350
1622720470000|2021-06-03 11:41:10|4239.5|4239|4240|4239.5|4240|4239.5|4239.5|4239|1075
1622720480000|2021-06-03 11:41:20|4240.5|4240|4240.5|4239.5|4240.5|4240|4240.5|4239.5|334
1622720510000|2021-06-03 11:41:50||4240||4240||4240||4240|440
1622720520000|2021-06-03 11:42:00|4240|4239.5|4240.5|4240|4240.5|4240|4240|4239.5|453
1622720530000|2021-06-03 11:42:10|||||||||300
1622720540000|2021-06-03 11:42:20|4240|4239.5|4240.5|4240|4240.5|4240|4240|4239.5|1305
1622720550000|2021-06-03 11:42:30|||||||||1
1622720560000|2021-06-03 11:42:40|||||||||210
1622720570000|2021-06-03 11:42:50|||||||||100
1622720580000|2021-06-03 11:43:00|4240|4239.5|4240|4239.5|4240|4239.5|4239.5|4239|2034
1622720590000|2021-06-03 11:43:10|4240.5|4240|4240.5|4240|4241|4240.5|4240.5|4240|770
1622720600000|2021-06-03 11:43:20|4241||4241||4241||4241||0
1622720610000|2021-06-03 11:43:30|4240.5|4240.5|4241|4240.5|4241|4240.5|4240.5|4240|0
1622720640000|2021-06-03 11:44:00|4241.5|4241|4241.5|4241|4242|4241.5|4241.5|4241|455
1622720650000|2021-06-03 11:44:10|||||||||88
1622720660000|2021-06-03 11:44:20|||||||||18
1622720680000|2021-06-03 11:44:40|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|0
1622720690000|2021-06-03 11:44:50|4241.5|4241|4242|4241.5|4242|4241.5|4241.5|4241|1618
1622720700000|2021-06-03 11:45:00|4241.5|4241|4241.5|4240.5|4241.5|4241|4240.5|4240|1145
1622720720000|2021-06-03 11:45:20|4241|4240|4241|4240|4241|4240.5|4240.5|4240|204
1622720730000|2021-06-03 11:45:30|4240.5|4239.5|4240|4239.5|4240.5|4239.5|4239.5|4239|1414
1622720740000|2021-06-03 11:45:40|4239.5|4239|4240|4239|4240|4239|4239.5|4239|0
1622720750000|2021-06-03 11:45:50|4239.5|4239.5|4240|4239|4240|4239.5|4239.5|4239|262
1622720760000|2021-06-03 11:46:00|4239.5||4239.5||4239.5||4239.5||159
1622720770000|2021-06-03 11:46:10|4239|4238.5|4240|4239.5|4240.5|4240|4239|4238|15105
1622720780000|2021-06-03 11:46:20|4239.5|4238.5|4240.5|4240|4240.5|4240|4239.5|4238.5|6763
1622720790000|2021-06-03 11:46:30|4240|4239.5|4240.5|4239.5|4240.5|4240|4240|4239.5|2159
1622720810000|2021-06-03 11:46:50|4241|4240|4241|4240|4241|4240|4240.5|4240|60
1622720820000|2021-06-03 11:47:00|4241.5|4240.5|4241.5|4241|4241.5|4241|4241|4240|498
1622720830000|2021-06-03 11:47:10|4241|4240.5|4241|4240.5|4241.5|4240.5|4241|4240.5|0
1622720850000|2021-06-03 11:47:30|4240.5|4240|4240.5|4239.5|4240.5|4240|4240|4239.5|4199
1622720870000|2021-06-03 11:47:50||4240||4240||4240||4240|172
1622720880000|2021-06-03 11:48:00|4240|4239.5|4240|4239.5|4240.5|4239.5|4239.5|4239|3153
1622720890000|2021-06-03 11:48:10|4240.5||4240||4240.5||4240||170
1622720900000|2021-06-03 11:48:20|4240.5|4240|4240|4239.5|4240.5|4240|4240|4239.5|1035
1622720910000|2021-06-03 11:48:30|4240.5||4240.5||4240.5||4240.5||350
1622720920000|2021-06-03 11:48:40|4240||4240.5||4240.5||4240||715
1622720930000|2021-06-03 11:48:50|4240|4240|4240.5|4240|4240.5|4240|4240|4239|3671
1622720940000|2021-06-03 11:49:00|4241|4240.5|4241|4240|4241|4240.5|4240.5|4240|2226
1622720950000|2021-06-03 11:49:10|4240.5|4240.5|4241|4240|4241|4240.5|4240.5|4240|311
1622720960000|2021-06-03 11:49:20|4240.5|4239.5|4240|4239.5|4240.5|4239.5|4240|4239.5|1538
1622720970000|2021-06-03 11:49:30|||||||||22
1622720980000|2021-06-03 11:49:40|||||||||250
1622720990000|2021-06-03 11:49:50|||||||||40
1622721000000|2021-06-03 11:50:00|4239.5|4239|4240|4239.5|4240|4239.5|4239.5|4239|3816
1622721010000|2021-06-03 11:50:10|||||||||260
1622721020000|2021-06-03 11:50:20|4239.5|4239|4240.5|4240|4240.5|4240|4239.5|4239|2468
1622721030000|2021-06-03 11:50:30|||||||||250
1622721040000|2021-06-03 11:50:40|4240|4239.5|4239.5|4239|4240.5|4239.5|4239.5|4239|1581
1622721060000|2021-06-03 11:51:00|4240|4239.5|4240|4239.5|4240|4239.5|4239.5|4239|886
1622721070000|2021-06-03 11:51:10|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4240|760
1622721080000|2021-06-03 11:51:20|||||||||100
1622721090000|2021-06-03 11:51:30|4240|4239.5|4239.5|4239|4240.5|4240|4239.5|4238.5|7842
1622721100000|2021-06-03 11:51:40|||||||||65
1622721120000|2021-06-03 11:52:00|4240|4239.5|4240|4239.5|4240|4239.5|4239.5|4239|958
1622721130000|2021-06-03 11:52:10|4240.5||4240||4240.5||4240||442
1622721140000|2021-06-03 11:52:20|4240.5|4240|4240|4239.5|4240.5|4240|4239.5|4239|1544
1622721150000|2021-06-03 11:52:30|4240.5|4240|4240.5|4240|4240.5|4240|4240|4239.5|1034
1622721160000|2021-06-03 11:52:40|||||||||118
1622721170000|2021-06-03 11:52:50|4241||4241||4241||4240.5||308
1622721180000|2021-06-03 11:53:00|4240.5|4240.5|4240.5|4240|4240.5|4240.5|4240.5|4240|406
1622721190000|2021-06-03 11:53:10|||||||||273
1622721200000|2021-06-03 11:53:20|||||||||382
1622721210000|2021-06-03 11:53:30|4240|4239.5|4240.5|4240|4240.5|4240|4240|4239.5|1562
1622721220000|2021-06-03 11:53:40|4240|4239.5|4240.5|4240|4240.5|4240|4240|4239.5|916
1622721230000|2021-06-03 11:53:50|4241|4240.5|4241.5|4240.5|4241.5|4240.5|4241|4240|346
1622721240000|2021-06-03 11:54:00|4241||4241||4241||4241||0
1622721250000|2021-06-03 11:54:10|4240.5|4240|4241|4240|4241|4240|4239.5|4239|3141
1622721260000|2021-06-03 11:54:20|4240.5||4240.5||4240.5||4240.5||0
1622721270000|2021-06-03 11:54:30|4240|4239.5|4239.5|4239|4240|4239.5|4239|4238.5|4832
1622721280000|2021-06-03 11:54:40|4240|4239.5|4240.5|4239.5|4240.5|4239.5|4240|4239.5|382
1622721320000|2021-06-03 11:55:20|4241|4240|4241.5|4241|4241.5|4241|4241|4240|1027
1622721330000|2021-06-03 11:55:30|4242|4241.5|4241.5|4241|4242|4241.5|4241.5|4241|1723
1622721350000|2021-06-03 11:55:50|4242|4241.5|4241.5|4241|4242|4241.5|4241.5|4241|571
1622721360000|2021-06-03 11:56:00|4242|4241.5|4242|4241.5|4242|4241.5|4241.5|4241.5|510
1622721380000|2021-06-03 11:56:20|||||||||204
1622721390000|2021-06-03 11:56:30|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|2067
1622721420000|2021-06-03 11:57:00|4242|4241.5|4242|4241|4242|4241.5|4241.5|4241|583
1622721430000|2021-06-03 11:57:10|4241.5|4241.5|4242|4241|4242|4241.5|4241.5|4241|1591
1622721440000|2021-06-03 11:57:20|4241.5|4240.5|4240.5|4240|4241.5|4240.5|4240.5|4240|1229
1622721450000|2021-06-03 11:57:30|||||||||53
1622721460000|2021-06-03 11:57:40|4240|4239.5|4241|4240|4241|4240.5|4240|4239.5|1382
1622721470000|2021-06-03 11:57:50|4240.5||4240.5||4240.5||4240.5||0
1622721490000|2021-06-03 11:58:10|4241|4240.5|4241.5|4240.5|4241.5|4240.5|4241|4240.5|636
1622721540000|2021-06-03 11:59:00|4242|4241|4242|4241|4242|4241.5|4241.5|4241|587
1622721550000|2021-06-03 11:59:10||4241.5||4241.5||4241.5||4241.5|0
1622721560000|2021-06-03 11:59:20|4242.5|4242|4242.5|4242|4242.5|4242|4242|4241.5|1645
1622721580000|2021-06-03 11:59:40|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|1345
1622721590000|2021-06-03 11:59:50|4242.5|4241|4241|4240.5|4242.5|4241|4240.5|4240|2550
1622721600000|2021-06-03 12:00:00|4240.5|4240|4240.5|4240|4241|4240.5|4240|4239.5|1694
1622721610000|2021-06-03 12:00:10|4240|4239.5|4240.5|4240|4241|4240.5|4240|4239.5|727
1622721620000|2021-06-03 12:00:20|4240|4239.5|4240.5|4239.5|4240.5|4240|4240|4239.5|2655
1622721630000|2021-06-03 12:00:30|||||||||114
1622721640000|2021-06-03 12:00:40|||||||||70
1622721650000|2021-06-03 12:00:50|||||||||329
1622721670000|2021-06-03 12:01:10|4241|4240|4241.5|4240.5|4241.5|4241|4241|4240|932
1622721700000|2021-06-03 12:01:40|4242|4241|4242|4241.5|4242|4241.5|4242|4241|391
1622721710000|2021-06-03 12:01:50|4242.5|4242|4242.5|4241.5|4242.5|4242|4242.5|4241.5|926
1622721720000|2021-06-03 12:02:00|4242|4241|4241|4240.5|4242|4241|4241|4240.5|1947
1622721730000|2021-06-03 12:02:10|4241.5||4241.5||4241.5||4241.5||0
1622721740000|2021-06-03 12:02:20|4241|4240|4240|4239.5|4241.5|4240.5|4240|4239.5|925
1622721750000|2021-06-03 12:02:30|4240.5|4240|4240|4239.5|4240.5|4240|4240|4239.5|1012
1622721760000|2021-06-03 12:02:40|4239.5|4239|4240|4239.5|4240|4239.5|4239.5|4239|431
1622721770000|2021-06-03 12:02:50|4239.5|4239|4240|4239|4240|4239.5|4239.5|4239|422
1622721780000|2021-06-03 12:03:00|4239.5|4239.5|4240|4239.5|4240|4239.5|4239.5|4239.5|1212
1622721790000|2021-06-03 12:03:10|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4240|238
1622721800000|2021-06-03 12:03:20|4240|4239.5|4240|4239.5|4240.5|4240|4240|4239.5|3742
1622721810000|2021-06-03 12:03:30|4239.5|4239|4240|4239.5|4240|4239.5|4239.5|4239|4714
1622721830000|2021-06-03 12:03:50|4240.5|4240|4240|4239.5|4240.5|4240|4240|4239.5|1340
1622721840000|2021-06-03 12:04:00|4239.5|4239|4240|4239.5|4240|4239.5|4239.5|4239|3034
1622721850000|2021-06-03 12:04:10|4240.5|4240|4240.5|4240|4240.5|4240|4240.5|4240|2062
1622721860000|2021-06-03 12:04:20|4241|4240.5|4240.5|4240|4241|4240.5|4240.5|4240|1346
1622721880000|2021-06-03 12:04:40|4240|4239.5|4240|4239.5|4240|4239.5|4240|4239.5|983
1622721900000|2021-06-03 12:05:00|4240.5|4240|4241.5|4241|4241.5|4241|4240.5|4240|1939
1622721910000|2021-06-03 12:05:10|4241|4240.5|4241.5|4240.5|4241.5|4240.5|4241|4240.5|212
1622721930000|2021-06-03 12:05:30|4241||4241||4241||4241||1
1622721940000|2021-06-03 12:05:40|4240.5|4240|4240.5|4240|4241|4240|4240.5|4240|1541
1622721950000|2021-06-03 12:05:50|4241|4240.5|4241|4240.5|4241|4240.5|4241|4240.5|0
1622722000000|2021-06-03 12:06:40|4241.5|4241|4242|4241.5|4242|4241.5|4241.5|4241|284
1622722010000|2021-06-03 12:06:50|||||||||220
1622722030000|2021-06-03 12:07:10|4241.5|4241|4241.5|4241|4241.5|4241|4241.5|4241|740
1622722050000|2021-06-03 12:07:30|4241|4240.5|4241.5|4241|4241.5|4241|4241|4240.5|408
1622722060000|2021-06-03 12:07:40|4241|4240.5|4241.5|4240.5|4241.5|4240.5|4241|4240.5|206
1622722080000|2021-06-03 12:08:00|4241|4241|4241|4240.5|4241|4241|4241|4240.5|48
1622722090000|2021-06-03 12:08:10|||||||||59
1622722120000|2021-06-03 12:08:40|4241.5|4241|4242|4241|4242|4241.5|4241.5|4241|2
1622722130000|2021-06-03 12:08:50||4241.5||4241||4241.5||4241|0
1622722140000|2021-06-03 12:09:00||4241.5||4241.5||4241.5||4241|1142
1622722150000|2021-06-03 12:09:10|4242.5|4242|4242|4241.5|4242.5|4242|4242|4241.5|769
1622722160000|2021-06-03 12:09:20|4242.5||4242||4242.5||4242||0
1622722170000|2021-06-03 12:09:30|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4242|601
1622722180000|2021-06-03 12:09:40|4243|4241.5|4243|4242.5|4243|4242.5|4243|4241.5|392
1622722210000|2021-06-03 12:10:10|||||||||190
1622722220000|2021-06-03 12:10:20|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4242|897
1622722230000|2021-06-03 12:10:30|4242|4241.5|4242.5|4242|4242.5|4242|4242|4241.5|464
1622722250000|2021-06-03 12:10:50|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|351
1622722260000|2021-06-03 12:11:00|4242.5|4242|4242.5|4242|4242.5|4242|4242.5|4242|45
1622722270000|2021-06-03 12:11:10|4242|4241.5|4242.5|4241.5|4242.5|4241.5|4242|4241.5|803
1622722280000|2021-06-03 12:11:20||4242||4242||4242||4242|2
1622722320000|2021-06-03 12:12:00|4243|4242.5|4243|4242|4243|4242.5|4242.5|4242|3677
1622722330000|2021-06-03 12:12:10||4242.5||4242.5||4242.5||4242.5|85
1622722340000|2021-06-03 12:12:20||4242||4242.5||4242.5||4242|0
1622722350000|2021-06-03 12:12:30|4242.5|4242|4243|4242.5|4243|4242.5|4242.5|4242|1387
1622722380000|2021-06-03 12:13:00|4242.5|4242|4243.5|4243|4243.5|4243|4242.5|4242|3657
1622722390000|2021-06-03 12:13:10|4243|4242.5|4243|4242|4243|4242.5|4243|4242|1131
1622722410000|2021-06-03 12:13:30|4242.5|4241.5|4242|4241|4243|4241.5|4241.5|4241|3362
1622722420000|2021-06-03 12:13:40|||||||||47
1622722430000|2021-06-03 12:13:50|4241.5||4241.5||4241.5||4241.5||0
1622722440000|2021-06-03 12:14:00|||||||||100
1622722450000|2021-06-03 12:14:10|4242|4241.5|4242|4241.5|4242|4241.5|4242|4241.5|181
1622722460000|2021-06-03 12:14:20|4242.5|4242|4243|4242.5|4243|4242.5|4242.5|4242|370
1622722470000|2021-06-03 12:14:30|4243.5|4243|4244|4243|4244|4243|4243.5|4242.5|411
1622722480000|2021-06-03 12:14:40|4243.5||4243.5||4243.5||4243.5||134
1622722490000|2021-06-03 12:14:50|4244|4243.5|4244|4243.5|4244|4243.5|4244|4243.5|272
1622722500000|2021-06-03 12:15:00|4243.5|4243|4242|4241.5|4243.5|4243|4242|4241.5|1584
1622722510000|2021-06-03 12:15:10|4242.5|4241|4242|4241|4242.5|4241|4241.5|4240.5|200
1622722520000|2021-06-03 12:15:20|4241.5|4241.5|4243.5|4242.5|4243.5|4242.5|4241.5|4241.5|972
1622722530000|2021-06-03 12:15:30|4243|4242|4242|4241|4243|4242|4242|4241|204
1622722540000|2021-06-03 12:15:40|4242.5||4242||4242.5||4242||0
1622722550000|2021-06-03 12:15:50|4241.5||4242||4242||4241.5||50
1622722560000|2021-06-03 12:16:00|4241.5||4241.5||4242||4241.5||187
1622722570000|2021-06-03 12:16:10|4242||4241.5||4242||4241.5||0
1622722580000|2021-06-03 12:16:20|4242||4242||4242||4242||17
1622722590000|2021-06-03 12:16:30|4241.5|4240.5|4242|4241|4242|4241|4241|4240.5|175
1622722600000|2021-06-03 12:16:40|4241.5|4240.5|4242|4241|4242|4241|4241|4240.5|101
1622722620000|2021-06-03 12:17:00|4242.5|4241.5|4241.5|4241|4243|4242|4241.5|4241|306
1622722630000|2021-06-03 12:17:10|4242|4241.5|4242|4241|4242|4241.5|4242|4241|101
1622722640000|2021-06-03 12:17:20|4242.5|4241.5|4242|4241.5|4242.5|4242|4242|4241.5|45
1622722650000|2021-06-03 12:17:30|4241.5|4241|4242|4241|4242|4241.5|4241|4240.5|605
1622722660000|2021-06-03 12:17:40|4242.5|4241.5|4242|4241.5|4242.5|4241.5|4242|4241.5|54
1622722670000|2021-06-03 12:17:50|4242.5||4242||4242.5||4242||0
1622722680000|2021-06-03 12:18:00|4241.5|4241|4241.5|4241|4242|4241|4241.5|4241|90
1622722690000|2021-06-03 12:18:10|4242|4240.5|4242|4241|4242|4241|4241|4240.5|100
1622722700000|2021-06-03 12:18:20||4241.5||4241||4241.5||4241|0
1622722710000|2021-06-03 12:18:30|4242.5|4241.5|4242.5|4241.5|4242.5|4241.5|4242|4241|257
1622722720000|2021-06-03 12:18:40|4242|4242|4242.5|4242|4242.5|4242|4242|4241.5|287
1622722730000|2021-06-03 12:18:50|4242|4241.5|4243.5|4243|4243.5|4243|4242|4241.5|593
1622722740000|2021-06-03 12:19:00|4244|4242.5|4244|4243|4244|4243.5|4244|4242.5|85
1622722750000|2021-06-03 12:19:10||4243.5||4243.5||4243.5||4243|380
1622722760000|2021-06-03 12:19:20|4244.5|4244|4244.5|4243.5|4245|4244.5|4244|4243.5|748
1622722770000|2021-06-03 12:19:30|4244||4244||4244.5||4244||0
1622722780000|2021-06-03 12:19:40|4243.5|4243|4244|4243|4244|4243|4243.5|4243|648
1622722790000|2021-06-03 12:19:50|4243.5||4244||4244||4243.5||0
1622722800000|2021-06-03 12:20:00|4243.5|4243.5|4244|4243.5|4244|4243.5|4243.5|4243|83
1622722810000|2021-06-03 12:20:10||4243||4243||4243.5||4243|0
1622722820000|2021-06-03 12:20:20||4243.5||4243||4243.5||4243|0
1622722830000|2021-06-03 12:20:30|4243.5||4244||4244||4243.5||0
1622722840000|2021-06-03 12:20:40||4243.5||4243.5||4243.5||4243.5|114
1622722870000|2021-06-03 12:21:10|4244.5|4244|4244.5|4244|4244.5|4244|4244.5|4244|457
1622722880000|2021-06-03 12:21:20|4244|4243.5|4245|4244.5|4245|4244.5|4244|4243.5|1235
1622722890000|2021-06-03 12:21:30|||||||||202
1622722900000|2021-06-03 12:21:40|||||||||38
1622722910000|2021-06-03 12:21:50|||||||||12
1622722920000|2021-06-03 12:22:00|||||||||2679
1622722930000|2021-06-03 12:22:10|4244.5|4244|4245|4244.5|4245|4244.5|4244.5|4244|907
1622722940000|2021-06-03 12:22:20|||||||||12
1622722950000|2021-06-03 12:22:30|||||||||40
1622722960000|2021-06-03 12:22:40|4245.5|4245|4245.5|4245|4245.5|4245|4245.5|4244.5|868
1622722970000|2021-06-03 12:22:50|4245|4244.5|4245.5|4244.5|4245.5|4245|4245|4244.5|1614
1622722980000|2021-06-03 12:23:00|4246|4245|4246.5|4246|4246.5|4246|4245.5|4245|1239
1622722990000|2021-06-03 12:23:10|||||||||61
1622723000000|2021-06-03 12:23:20|||||||||186
1622723010000|2021-06-03 12:23:30|||||||||147
1622723020000|2021-06-03 12:23:40|||||||||281
1622723030000|2021-06-03 12:23:50|4247|4246.5|4247|4246.5|4247|4246.5|4246.5|4246|1178
1622723040000|2021-06-03 12:24:00|||||||||96
1622723050000|2021-06-03 12:24:10|||||||||159
1622723060000|2021-06-03 12:24:20|4246.5|4246|4247|4246.5|4247|4246.5|4246.5|4246|1027
1622723070000|2021-06-03 12:24:30|4247.5|4247|4247.5|4246.5|4247.5|4247|4247.5|4246.5|262
1622723080000|2021-06-03 12:24:40|4248|4247|4248.5|4248|4249|4248.5|4248|4246.5|1127
1622723090000|2021-06-03 12:24:50|4248|4247.5|4248|4247.5|4248|4247.5|4248|4247.5|18
1622723100000|2021-06-03 12:25:00|4248.5|4248|4249|4248.5|4249|4248.5|4248.5|4248|404
1622723110000|2021-06-03 12:25:10|4248.5|4248|4249|4248.5|4249|4248.5|4248.5|4248|237
1622723130000|2021-06-03 12:25:30|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|170
1622723150000|2021-06-03 12:25:50|||||||||332
1622723160000|2021-06-03 12:26:00|4250|4249.5|4249.5|4248.5|4250|4249.5|4249|4248.5|3880
1622723170000|2021-06-03 12:26:10|4249|4249|4249.5|4249|4249.5|4249|4249|4249|273
1622723180000|2021-06-03 12:26:20|||||||||604
1622723190000|2021-06-03 12:26:30|4249|4248.5|4249.5|4249|4250|4249.5|4249|4248.5|3104
1622723200000|2021-06-03 12:26:40|4249|4248.5|4249|4248.5|4249|4249|4249|4248.5|164
1622723210000|2021-06-03 12:26:50|4249.5|4249|4250|4249.5|4250|4249.5|4249.5|4249|445
1622723230000|2021-06-03 12:27:10|4250.5|4250|4250.5|4249.5|4250.5|4250|4250.5|4249.5|179
1622723240000|2021-06-03 12:27:20||4250||4249.5||4250||4249.5|0
1622723250000|2021-06-03 12:27:30|4250|4250|4250.5|4249.5|4250.5|4250|4250|4249.5|692
1622723260000|2021-06-03 12:27:40||4250||4250||4250||4250|100
1622723280000|2021-06-03 12:28:00|4251|4250.5|4251|4250|4251|4250.5|4251|4250|479
1622723290000|2021-06-03 12:28:10|||||||||250
1622723300000|2021-06-03 12:28:20|4250.5|4249.5|4250|4249.5|4250.5|4249.5|4250|4249.5|1583
1622723340000|2021-06-03 12:29:00|||||||||203
1622723360000|2021-06-03 12:29:20|4249.5|4249|4249.5|4249|4249.5|4249|4249.5|4249|1493
1622723400000|2021-06-03 12:30:00|||||||||288
1622723420000|2021-06-03 12:30:20|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|307
1622723430000|2021-06-03 12:30:30|||||||||60
1622723450000|2021-06-03 12:30:50|4250.5|4250|4250.5|4250|4250.5|4250|4250|4250|315
1622723460000|2021-06-03 12:31:00||4249.5||4249.5||4249.5||4249.5|142
1622723470000|2021-06-03 12:31:10|||||||||10
1622723490000|2021-06-03 12:31:30||4250||4250||4250||4249.5|175
1622723500000|2021-06-03 12:31:40|||||||||198
1622723510000|2021-06-03 12:31:50|||||||||27
1622723520000|2021-06-03 12:32:00|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|982
1622723530000|2021-06-03 12:32:10|||||||||1710
1622723540000|2021-06-03 12:32:20|||||||||8
1622723550000|2021-06-03 12:32:30|4249.5|4249|4249|4248.5|4249.5|4249|4249|4248.5|997
1622723570000|2021-06-03 12:32:50|||||||||185
1622723600000|2021-06-03 12:33:20|4248.5|4248|4249.5|4249|4250|4249.5|4248.5|4248|3681
1622723610000|2021-06-03 12:33:30|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|387
1622723620000|2021-06-03 12:33:40|||||||||500
1622723630000|2021-06-03 12:33:50|4250.5|4250|4250|4249.5|4250.5|4250|4250|4249.5|1232
1622723640000|2021-06-03 12:34:00|4250.5|4250|4251|4250.5|4251|4250.5|4250.5|4250|561
1622723650000|2021-06-03 12:34:10|4251.5|4251|4250.5|4250|4251.5|4251|4250.5|4250|973
1622723660000|2021-06-03 12:34:20|4250|4249.5|4250|4249|4250|4249.5|4250|4249|850
1622723690000|2021-06-03 12:34:50||4249.5||4249.5||4249.5||4249.5|23
1622723710000|2021-06-03 12:35:10|4250.5|4250|4251|4250|4251|4250.5|4250.5|4250|935
1622723720000|2021-06-03 12:35:20|4250.5||4251||4251||4250.5||0
1622723740000|2021-06-03 12:35:40|4250.5||4250.5||4250.5||4250.5||0
1622723750000|2021-06-03 12:35:50|||||||||323
1622723760000|2021-06-03 12:36:00||4249.5||4250||4250||4249.5|895
1622723770000|2021-06-03 12:36:10|4250|4249.5|4250|4249|4250|4249.5|4249.5|4249|70
1622723780000|2021-06-03 12:36:20|4250.5|4249.5|4250.5|4249.5|4250.5|4249.5|4250|4249.5|0
1622723790000|2021-06-03 12:36:30||4250||4250||4250||4249.5|100
1622723800000|2021-06-03 12:36:40|||||||||25
1622723810000|2021-06-03 12:36:50|4251|4250.5|4250.5|4250|4251|4250.5|4250.5|4250|128
1622723820000|2021-06-03 12:37:00|4250|4249.5|4250.5|4250|4250.5|4250|4250|4249.5|1680
1622723830000|2021-06-03 12:37:10|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|394
1622723840000|2021-06-03 12:37:20|4250.5|4250|4250|4249.5|4250.5|4250|4250|4249.5|250
1622723850000|2021-06-03 12:37:30|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|535
1622723860000|2021-06-03 12:37:40|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|244
1622723870000|2021-06-03 12:37:50|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|675
1622723880000|2021-06-03 12:38:00|4251|4249.5|4250.5|4249.5|4251|4249.5|4250|4249.5|455
1622723890000|2021-06-03 12:38:10|4250|4250|4250.5|4250|4250.5|4250|4250|4249.5|83
1622723900000|2021-06-03 12:38:20|||||||||61
1622723910000|2021-06-03 12:38:30|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|129
1622723940000|2021-06-03 12:39:00|||||||||100
1622723950000|2021-06-03 12:39:10|4250.5|4250|4251|4250.5|4251|4250.5|4250.5|4250|1921
1622723960000|2021-06-03 12:39:20|4250.5|4250|4251|4250|4251|4250|4250.5|4250|180
1622724000000|2021-06-03 12:40:00|4250.5|4250.5|4250.5|4250|4250.5|4250.5|4250.5|4250|957
1622724020000|2021-06-03 12:40:20|4251||4251||4251||4251||94
1622724030000|2021-06-03 12:40:30||4250.5||4250.5||4250.5||4250.5|359
1622724040000|2021-06-03 12:40:40|4250.5|4250|4251|4250.5|4251|4250.5|4250.5|4250|881
1622724050000|2021-06-03 12:40:50|||||||||124
1622724060000|2021-06-03 12:41:00|||||||||294
1622724070000|2021-06-03 12:41:10|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|514
1622724080000|2021-06-03 12:41:20|4250|4249.5|4250|4249.5|4250.5|4249.5|4250|4249.5|486
1622724090000|2021-06-03 12:41:30|4249.5|4249|4250|4249.5|4250|4249.5|4249.5|4249|134
1622724110000|2021-06-03 12:41:50|||||||||180
1622724120000|2021-06-03 12:42:00|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|457
1622724130000|2021-06-03 12:42:10|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|2661
1622724150000|2021-06-03 12:42:30|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|0
1622724160000|2021-06-03 12:42:40|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|488
1622724180000|2021-06-03 12:43:00|4250.5|4250|4250.5|4250|4250.5|4250|4250|4249.5|663
1622724190000|2021-06-03 12:43:10|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|355
1622724200000|2021-06-03 12:43:20|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4249.5|567
1622724220000|2021-06-03 12:43:40|4251|4250.5|4251|4250.5|4251|4250.5|4250.5|4250|1612
1622724230000|2021-06-03 12:43:50|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|462
1622724260000|2021-06-03 12:44:20|4251|4250.5|4250.5|4250|4251|4250.5|4250.5|4250|559
1622724270000|2021-06-03 12:44:30|4251|4250.5|4250.5|4250|4251|4250.5|4250.5|4250|573
1622724280000|2021-06-03 12:44:40|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|261
1622724320000|2021-06-03 12:45:20|4250.5|4250|4250.5|4250|4250.5|4250|4250.5|4250|1573
1622724330000|2021-06-03 12:45:30|4251|4250.5|4251|4250.5|4251|4250.5|4251|4250.5|315
1622724340000|2021-06-03 12:45:40|4251.5|4251|4252|4251|4252|4251.5|4251|4250.5|4427
1622724350000|2021-06-03 12:45:50|4251.5||4251.5||4251.5||4251.5||0
1622724360000|2021-06-03 12:46:00|4252|4251.5|4253.5|4252.5|4253.5|4252.5|4252|4251.5|1380
1622724370000|2021-06-03 12:46:10|||||||||235
1622724380000|2021-06-03 12:46:20|4254|4253|4253.5|4253|4254|4253.5|4253.5|4253|505
1622724390000|2021-06-03 12:46:30|4253|4252.5|4253|4252.5|4253.5|4253|4253|4252.5|613
1622724400000|2021-06-03 12:46:40|4252.5|4252|4252.5|4252|4253|4252.5|4252.5|4252|958
1622724410000|2021-06-03 12:46:50|4252|4251.5|4252.5|4252|4253|4252.5|4252|4251.5|1412
1622724420000|2021-06-03 12:47:00|4253|4252.5|4252|4251.5|4253|4252.5|4252|4251.5|1118
1622724440000|2021-06-03 12:47:20|||||||||24
1622724450000|2021-06-03 12:47:30|4252.5|4252|4252.5|4251.5|4252.5|4252|4252|4251.5|390
1622724460000|2021-06-03 12:47:40|4253|4252|4254|4253.5|4254.5|4254|4252.5|4251.5|3021
1622724470000|2021-06-03 12:47:50|4254.5|4254|4254.5|4254|4254.5|4254|4254|4253.5|518
1622724490000|2021-06-03 12:48:10|4255|4254.5|4255|4254.5|4255.5|4255|4255|4254.5|650
1622724500000|2021-06-03 12:48:20|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|671
1622724510000|2021-06-03 12:48:30|||||||||1
1622724520000|2021-06-03 12:48:40|4255|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|0
1622724540000|2021-06-03 12:49:00|4254|4253.5|4254.5|4253.5|4254.5|4253.5|4254|4253.5|926
1622724570000|2021-06-03 12:49:30|4254||4254||4254||4254||418
1622724580000|2021-06-03 12:49:40|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|136
1622724590000|2021-06-03 12:49:50|4254|4253.5|4254|4253.5|4254.5|4254|4254|4253.5|863
1622724600000|2021-06-03 12:50:00|4254.5|4254|4254.5|4254|4254.5|4254|4254|4254|34
1622724620000|2021-06-03 12:50:20|4254|4253.5|4254.5|4253.5|4254.5|4253.5|4254|4253.5|351
1622724650000|2021-06-03 12:50:50|4255|4254|4255.5|4255|4255.5|4255|4255|4254|1237
1622724660000|2021-06-03 12:51:00|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|125
1622724670000|2021-06-03 12:51:10|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|851
1622724680000|2021-06-03 12:51:20|4255|4253.5|4254.5|4253.5|4255|4254|4254.5|4253.5|619
1622724690000|2021-06-03 12:51:30|4255|4254|4254.5|4253.5|4255|4254|4254|4253.5|168
1622724700000|2021-06-03 12:51:40|4254|4253|4254.5|4253.5|4254.5|4253.5|4253.5|4253|306
1622724710000|2021-06-03 12:51:50|4254||4254||4254.5||4254||111
1622724720000|2021-06-03 12:52:00|4253.5|4253|4254.5|4253.5|4254.5|4253.5|4253.5|4253|135
1622724730000|2021-06-03 12:52:10|4255|4254|4255|4254.5|4255|4254.5|4255|4254|759
1622724740000|2021-06-03 12:52:20|4254.5|4254|4255|4254.5|4255|4254.5|4254.5|4254|686
1622724750000|2021-06-03 12:52:30|4254.5|4254|4255|4254|4255|4254|4254.5|4254|414
1622724760000|2021-06-03 12:52:40|4254.5|4253.5|4255.5|4255|4255.5|4255|4253.5|4253|3984
1622724770000|2021-06-03 12:52:50|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|511
1622724780000|2021-06-03 12:53:00|4255.5|4255|4256|4255.5|4256|4255.5|4255.5|4255|592
1622724800000|2021-06-03 12:53:20|||||||||37
1622724810000|2021-06-03 12:53:30|||||||||309
1622724820000|2021-06-03 12:53:40|||||||||178
1622724830000|2021-06-03 12:53:50|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|661
1622724840000|2021-06-03 12:54:00|4255|4254.5|4255|4254.5|4255.5|4254.5|4255|4254.5|551
1622724860000|2021-06-03 12:54:20|4255.5|4255|4256.5|4256|4256.5|4256|4255.5|4255|873
1622724870000|2021-06-03 12:54:30|4257||4256.5||4257||4256.5||123
1622724880000|2021-06-03 12:54:40|4256|4255.5|4256|4255.5|4256.5|4256|4256|4255.5|342
1622724890000|2021-06-03 12:54:50|4255.5|4255|4256|4255.5|4256|4255.5|4255.5|4255|998
1622724900000|2021-06-03 12:55:00|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|654
1622724910000|2021-06-03 12:55:10|4257|4256.5|4255.5|4255|4257|4256.5|4255.5|4255|2403
1622724920000|2021-06-03 12:55:20|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254.5|314
1622724930000|2021-06-03 12:55:30|4255.5||4255.5||4255.5||4255.5||0
1622724950000|2021-06-03 12:55:50|4255||4255.5||4255.5||4255||0
1622724990000|2021-06-03 12:56:30|4256|4255|4256|4255.5|4256.5|4255.5|4256|4255|742
1622725000000|2021-06-03 12:56:40|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255.5|658
1622725010000|2021-06-03 12:56:50|4256.5||4256.5||4256.5||4256.5||0
1622725030000|2021-06-03 12:57:10|4256|4256|4256|4255.5|4256.5|4256|4256|4255.5|49
1622725040000|2021-06-03 12:57:20|4256.5||4256.5||4256.5||4256||0
1622725050000|2021-06-03 12:57:30|4256||4256.5||4256.5||4256||0
1622725060000|2021-06-03 12:57:40|4256||4256||4256||4256||0
1622725070000|2021-06-03 12:57:50|4256.5||4256.5||4256.5||4256||563
1622725080000|2021-06-03 12:58:00|4256||4256||4256||4256||0
1622725100000|2021-06-03 12:58:20|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255.5|261
1622725110000|2021-06-03 12:58:30|4255.5|4255|4256|4255|4256|4255.5|4255.5|4255|4438
1622725120000|2021-06-03 12:58:40||4255.5||4255.5||4255.5||4255.5|183
1622725130000|2021-06-03 12:58:50|||||||||177
1622725140000|2021-06-03 12:59:00|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255.5|349
1622725150000|2021-06-03 12:59:10|4256.5|4256|4257|4256.5|4257|4256.5|4256.5|4256|825
1622725160000|2021-06-03 12:59:20|4256.5|4256|4257|4256.5|4257.5|4257|4256.5|4256|4761
1622725170000|2021-06-03 12:59:30|4256.5|4256|4256|4255.5|4256.5|4256|4255.5|4255|5133
1622725180000|2021-06-03 12:59:40|||||||||137
1622725190000|2021-06-03 12:59:50|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|705
1622725200000|2021-06-03 13:00:00|4257|4256.5|4257|4256.5|4257|4256.5|4256|4255.5|1263
1622725230000|2021-06-03 13:00:30|4257.5|4257|4258.5|4258|4258.5|4258|4257.5|4257|6738
1622725240000|2021-06-03 13:00:40||4257.5||4258||4258||4257.5|1439
1622725250000|2021-06-03 13:00:50|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|1128
1622725260000|2021-06-03 13:01:00|4258.5|4258|4259|4258|4259|4258.5|4258.5|4258|3044
1622725270000|2021-06-03 13:01:10|4258.5||4258.5||4258.5||4258.5||61
1622725280000|2021-06-03 13:01:20|4259|4258.5|4259.5|4259|4259.5|4259|4259|4258.5|1123
1622725290000|2021-06-03 13:01:30|||||||||10
1622725320000|2021-06-03 13:02:00|4260|4259.5|4260|4259|4260|4259.5|4260|4259|459
1622725330000|2021-06-03 13:02:10|4259.5||4260||4260||4259.5||61
1622725340000|2021-06-03 13:02:20|4259.5|4259.5|4260|4259.5|4260|4259.5|4259.5|4259.5|0
1622725350000|2021-06-03 13:02:30|4259.5|4259|4259.5|4259|4259.5|4259|4259|4258.5|1847
1622725360000|2021-06-03 13:02:40|||||||||59
1622725370000|2021-06-03 13:02:50|||||||||678
1622725380000|2021-06-03 13:03:00|4260|4259.5|4259.5|4259|4260|4259.5|4259.5|4259|453
1622725390000|2021-06-03 13:03:10|||||||||100
1622725400000|2021-06-03 13:03:20|||||||||2
1622725410000|2021-06-03 13:03:30|4260|4259.5|4259|4258.5|4260|4259.5|4259|4258.5|1628
1622725420000|2021-06-03 13:03:40|4258.5|4258|4258|4257.5|4258.5|4258|4258|4257|1400
1622725430000|2021-06-03 13:03:50|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|1193
1622725440000|2021-06-03 13:04:00|4258|4257.5|4258|4257|4258|4257.5|4257.5|4257|437
1622725450000|2021-06-03 13:04:10|4257.5|4257.5|4258|4257.5|4258|4257.5|4257.5|4257.5|0
1622725460000|2021-06-03 13:04:20|4258.5|4258|4259.5|4259|4259.5|4259|4258.5|4258|2430
1622725470000|2021-06-03 13:04:30|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|243
1622725480000|2021-06-03 13:04:40|4258.5|4258|4259.5|4258.5|4259.5|4259|4258.5|4258|615
1622725500000|2021-06-03 13:05:00|4259||4259.5||4259.5||4259||316
1622725510000|2021-06-03 13:05:10|4259|4259|4260.5|4259.5|4260.5|4259.5|4259|4259|584
1622725520000|2021-06-03 13:05:20|4261|4260|4261|4260.5|4261|4260.5|4260.5|4259.5|1522
1622725530000|2021-06-03 13:05:30|||||||||180
1622725540000|2021-06-03 13:05:40|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|327
1622725550000|2021-06-03 13:05:50|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|948
1622725560000|2021-06-03 13:06:00|4259.5|4259|4258|4257.5|4259.5|4259|4258|4257|266
1622725570000|2021-06-03 13:06:10|4257.5|4257|4257|4256.5|4257.5|4257|4257|4256.5|120
1622725580000|2021-06-03 13:06:20|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4257|59
1622725590000|2021-06-03 13:06:30|4258|4257.5|4257.5|4256.5|4258|4257.5|4257.5|4256.5|0
1622725600000|2021-06-03 13:06:40||4257||4256.5||4257||4256.5|195
1622725610000|2021-06-03 13:06:50||4257||4257||4257||4256.5|0
1622725620000|2021-06-03 13:07:00|4258|4257.5|4258|4257.5|4258|4257.5|4257.5|4257|104
1622725630000|2021-06-03 13:07:10|4257.5|4257|4258|4257.5|4258|4257.5|4257.5|4257|56
1622725640000|2021-06-03 13:07:20|4257.5|4257|4257.5|4257|4258|4257|4257.5|4257|33
1622725660000|2021-06-03 13:07:40|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|350
1622725680000|2021-06-03 13:08:00|4257.5|4257|4256.5|4256|4257.5|4257|4256.5|4256|537
1622725690000|2021-06-03 13:08:10|4257|4256.5|4257.5|4256.5|4257.5|4257|4257|4256.5|1455
1622725700000|2021-06-03 13:08:20||4257||4257||4257||4257|0
1622725710000|2021-06-03 13:08:30||4256.5||4257||4257||4256.5|167
1622725720000|2021-06-03 13:08:40|||||||||363
1622725730000|2021-06-03 13:08:50|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|699
1622725740000|2021-06-03 13:09:00|4258.5|4258|4258.5|4257.5|4258.5|4258|4258.5|4257.5|306
1622725760000|2021-06-03 13:09:20|4259|4258|4259.5|4258.5|4259.5|4259|4259|4258|699
1622725770000|2021-06-03 13:09:30|||||||||77
1622725780000|2021-06-03 13:09:40|4259|4259|4259.5|4259|4259.5|4259|4259|4258.5|187
1622725790000|2021-06-03 13:09:50|4260|4259.5|4259.5|4258.5|4260|4259.5|4259|4258.5|1342
1622725800000|2021-06-03 13:10:00|4259||4259||4259||4259||0
1622725810000|2021-06-03 13:10:10|4259.5|4259|4260|4259.5|4260|4259.5|4259.5|4259|136
1622725820000|2021-06-03 13:10:20|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|233
1622725830000|2021-06-03 13:10:30|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|18
1622725840000|2021-06-03 13:10:40|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259|138
1622725850000|2021-06-03 13:10:50|4259.5|4259|4261.5|4261|4261.5|4261|4259.5|4259|1184
1622725860000|2021-06-03 13:11:00|4261|4260.5|4261.5|4260.5|4261.5|4260.5|4261|4260.5|231
1622725870000|2021-06-03 13:11:10|4261|4260|4260.5|4260|4261|4260.5|4260.5|4260|59
1622725880000|2021-06-03 13:11:20|4260|4259.5|4260.5|4259.5|4260.5|4259.5|4260|4259.5|79
1622725890000|2021-06-03 13:11:30|4261|4260|4261.5|4261|4261.5|4261|4261|4260|109
1622725900000|2021-06-03 13:11:40|4262|4261.5|4262.5|4261.5|4262.5|4262|4261.5|4261|1878
1622725920000|2021-06-03 13:12:00|4262|4261|4261.5|4261|4262|4261|4261.5|4261|173
1622725940000|2021-06-03 13:12:20|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|284
1622725950000|2021-06-03 13:12:30|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|230
1622725960000|2021-06-03 13:12:40|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|89
1622725970000|2021-06-03 13:12:50|||||||||24
1622725990000|2021-06-03 13:13:10|4262|4261.5|4262.5|4262|4262.5|4262|4262|4261.5|1663
1622726000000|2021-06-03 13:13:20|4262|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261.5|421
1622726030000|2021-06-03 13:13:50|4262|4261|4261|4260.5|4262|4261|4261|4260.5|812
1622726040000|2021-06-03 13:14:00|4261.5|4261|4262.5|4262|4262.5|4262|4261.5|4261|1340
1622726050000|2021-06-03 13:14:10|4262|4261.5|4262.5|4262|4262.5|4262|4262|4261.5|487
1622726060000|2021-06-03 13:14:20|||||||||45
1622726070000|2021-06-03 13:14:30|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261|775
1622726080000|2021-06-03 13:14:40||4261||4261||4261||4261|61
1622726090000|2021-06-03 13:14:50|4261.5|4260.5|4261.5|4261|4261.5|4261|4261|4260.5|1084
1622726100000|2021-06-03 13:15:00|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|590
1622726110000|2021-06-03 13:15:10|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4261.5|834
1622726120000|2021-06-03 13:15:20|4263|4262.5|4264|4263.5|4264|4263.5|4262.5|4262|1649
1622726130000|2021-06-03 13:15:30|4263.5|4263|4264|4263|4264.5|4264|4263.5|4263|1304
1622726140000|2021-06-03 13:15:40|4263.5|4263.5|4263.5|4263|4263.5|4263.5|4263|4262.5|999
1622726150000|2021-06-03 13:15:50|4264||4263.5||4264||4263.5||246
1622726160000|2021-06-03 13:16:00||4262.5||4263||4263||4262.5|339
1622726190000|2021-06-03 13:16:30|4263|4262.5|4263|4262.5|4263.5|4262.5|4263|4262.5|579
1622726200000|2021-06-03 13:16:40|4263.5||4263.5||4263.5||4263||0
1622726210000|2021-06-03 13:16:50||4263||4263||4263||4263|0
1622726220000|2021-06-03 13:17:00|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|65
1622726230000|2021-06-03 13:17:10|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|249
1622726240000|2021-06-03 13:17:20|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|769
1622726250000|2021-06-03 13:17:30|4264|4263.5|4264.5|4263.5|4264.5|4263.5|4264|4263.5|228
1622726280000|2021-06-03 13:18:00|4265|4264|4265|4264.5|4265|4264.5|4265|4264|737
1622726290000|2021-06-03 13:18:10|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|430
1622726300000|2021-06-03 13:18:20|4265|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|0
1622726310000|2021-06-03 13:18:30|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|297
1622726330000|2021-06-03 13:18:50|4265.5|4265|4264.5|4264|4265.5|4265|4264.5|4264|1796
1622726340000|2021-06-03 13:19:00|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264|189
1622726350000|2021-06-03 13:19:10||4264||4264||4264||4264|0
1622726360000|2021-06-03 13:19:20||4264.5||4264||4264.5||4264|13
1622726370000|2021-06-03 13:19:30||4264.5||4264||4264.5||4264|177
1622726380000|2021-06-03 13:19:40|||||||||70
1622726390000|2021-06-03 13:19:50|4264.5||4264.5||4264.5||4264.5||170
1622726400000|2021-06-03 13:20:00|||||||||731
1622726410000|2021-06-03 13:20:10|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|576
1622726420000|2021-06-03 13:20:20|4263.5|4263|4263.5|4263|4264|4263|4263.5|4263|1251
1622726430000|2021-06-03 13:20:30|4263|4262.5|4263.5|4263|4263.5|4263|4263|4262.5|746
1622726440000|2021-06-03 13:20:40|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|165
1622726450000|2021-06-03 13:20:50|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|379
1622726460000|2021-06-03 13:21:00|||||||||127
1622726470000|2021-06-03 13:21:10|||||||||220
1622726480000|2021-06-03 13:21:20|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|133
1622726490000|2021-06-03 13:21:30|||||||||39
1622726510000|2021-06-03 13:21:50|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|183
1622726530000|2021-06-03 13:22:10|||||||||440
1622726540000|2021-06-03 13:22:20|||||||||5
1622726550000|2021-06-03 13:22:30|||||||||58
1622726570000|2021-06-03 13:22:50|4264|4263.5|4265|4264.5|4265|4264.5|4264|4263|2389
1622726580000|2021-06-03 13:23:00|4265.5|4265|4265|4264|4265.5|4265|4264.5|4264|3605
1622726590000|2021-06-03 13:23:10|4264.5|4264.5|4264.5|4264|4264.5|4264.5|4264.5|4264|0
1622726620000|2021-06-03 13:23:40|||||||||350
1622726630000|2021-06-03 13:23:50|||||||||369
1622726640000|2021-06-03 13:24:00|||||||||228
1622726650000|2021-06-03 13:24:10|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|284
1622726660000|2021-06-03 13:24:20|4264.5|4264|4265|4264.5|4265|4264.5|4264.5|4264|1468
1622726670000|2021-06-03 13:24:30|||||||||129
1622726700000|2021-06-03 13:25:00|4265.5|4265|4265|4264.5|4265.5|4265|4264.5|4264|3317
1622726710000|2021-06-03 13:25:10|4264.5|4264|4265|4264.5|4265|4264.5|4264.5|4264|317
1622726720000|2021-06-03 13:25:20|4264.5|4264|4265|4264|4265|4264|4264.5|4264|312
1622726730000|2021-06-03 13:25:30|4264.5|4263.5|4264|4263.5|4264.5|4263.5|4264|4263|1420
1622726740000|2021-06-03 13:25:40|4263.5|4263|4263.5|4263|4264|4263|4263|4262.5|958
1622726750000|2021-06-03 13:25:50|4263|4262.5|4263.5|4263|4263.5|4263|4263|4262.5|966
1622726760000|2021-06-03 13:26:00|4263|4262.5|4262.5|4262|4263|4263|4262.5|4262|381
1622726770000|2021-06-03 13:26:10|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|79
1622726780000|2021-06-03 13:26:20|4262.5|4262|4263|4262.5|4263|4262.5|4262.5|4262|1250
1622726790000|2021-06-03 13:26:30|||||||||6320
1622726810000|2021-06-03 13:26:50|4263.5|4263|4263|4262.5|4263.5|4263|4263|4262|1475
1622726820000|2021-06-03 13:27:00|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|325
1622726830000|2021-06-03 13:27:10|||||||||38
1622726840000|2021-06-03 13:27:20|4262|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261.5|0
1622726860000|2021-06-03 13:27:40|4263|4262|4264|4263|4264|4263.5|4263|4261.5|683
1622726870000|2021-06-03 13:27:50|||||||||73
1622726880000|2021-06-03 13:28:00|4263.5|4263.5|4264|4263.5|4264|4263.5|4263.5|4263.5|242
1622726890000|2021-06-03 13:28:10|||||||||91
1622726900000|2021-06-03 13:28:20|4263.5|4263|4263.5|4262.5|4263.5|4263|4263.5|4262.5|77
1622726910000|2021-06-03 13:28:30|||||||||40
1622726930000|2021-06-03 13:28:50||4263||4263||4263||4263|0
1622726940000|2021-06-03 13:29:00|||||||||271
1622726950000|2021-06-03 13:29:10|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|30
1622726960000|2021-06-03 13:29:20|||||||||14
1622726970000|2021-06-03 13:29:30|4262.5|4262|4262.5|4262|4263|4262.5|4262.5|4262|100
1622726980000|2021-06-03 13:29:40|4263|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|490
1622726990000|2021-06-03 13:29:50||4261.5||4262||4262||4261.5|28
1622727000000|2021-06-03 13:30:00|4263|4262.5|4265|4264.5|4265|4264.5|4262.5|4262|4648
1622727010000|2021-06-03 13:30:10|4264.5|4264|4265|4264|4265|4264.5|4264.5|4264|2647
1622727020000|2021-06-03 13:30:20|4264.5|4263.5|4264|4263.5|4264.5|4264|4264|4263.5|461
1622727030000|2021-06-03 13:30:30|4264.5|4264|4263.5|4262.5|4264.5|4264|4263|4262.5|550
1622727040000|2021-06-03 13:30:40|4263|4263|4264|4263.5|4264|4263.5|4263|4263|430
1622727050000|2021-06-03 13:30:50|4264.5|4264|4265|4264.5|4265|4264.5|4264|4263.5|414
1622727060000|2021-06-03 13:31:00|4264.5|4264|4263|4262.5|4265|4264|4263|4262.5|1244
1622727070000|2021-06-03 13:31:10|4263.5|4263|4263.5|4262.5|4263.5|4263|4263.5|4262.5|174
1622727080000|2021-06-03 13:31:20|4263|4262|4264|4263.5|4265.5|4265|4262.5|4262|2960
1622727090000|2021-06-03 13:31:30||4263||4263||4263.5||4263|151
1622727100000|2021-06-03 13:31:40|||||||||70
1622727110000|2021-06-03 13:31:50|4263.5|4262.5|4262|4261.5|4264|4262.5|4262|4261.5|1344
1622727120000|2021-06-03 13:32:00|||||||||36
1622727130000|2021-06-03 13:32:10|4262.5|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|1080
1622727140000|2021-06-03 13:32:20|4262|4261|4262.5|4262|4263|4262|4262|4261|613
1622727160000|2021-06-03 13:32:40|4262|4261.5|4262.5|4262|4263|4262.5|4262|4261|281
1622727170000|2021-06-03 13:32:50|4263|4261.5|4261|4260.5|4263|4261.5|4261|4260|1449
1622727180000|2021-06-03 13:33:00|4260.5|4260|4261.5|4261|4261.5|4261|4260.5|4259.5|1280
1622727190000|2021-06-03 13:33:10|4262|4261.5|4262|4261|4262|4261.5|4262|4261|302
1622727200000|2021-06-03 13:33:20|4261.5|4260.5|4261|4260.5|4261.5|4260.5|4261|4260.5|253
1622727210000|2021-06-03 13:33:30|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4260.5|239
1622727220000|2021-06-03 13:33:40|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|196
1622727230000|2021-06-03 13:33:50|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|165
1622727240000|2021-06-03 13:34:00|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|2
1622727250000|2021-06-03 13:34:10|4263.5|4263|4264.5|4264|4265|4264.5|4263.5|4263|1461
1622727260000|2021-06-03 13:34:20|4265|4264.5|4265|4264.5|4265.5|4265|4265|4264.5|742
1622727270000|2021-06-03 13:34:30|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|337
1622727280000|2021-06-03 13:34:40|4266|4265.5|4267|4266.5|4267|4266.5|4266|4265.5|778
1622727290000|2021-06-03 13:34:50|||||||||78
1622727300000|2021-06-03 13:35:00|4267.5|4267|4267.5|4266.5|4267.5|4267|4267|4266.5|110
1622727310000|2021-06-03 13:35:10||4267||4267||4267||4267|0
1622727320000|2021-06-03 13:35:20|4267|4266.5|4268|4267.5|4269.5|4269|4267|4266.5|4037
1622727330000|2021-06-03 13:35:30|4268.5|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|690
1622727340000|2021-06-03 13:35:40|4268||4268||4268.5||4268||0
1622727350000|2021-06-03 13:35:50|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4267.5|659
1622727360000|2021-06-03 13:36:00|4268|4267.5|4269|4268.5|4269|4268.5|4267.5|4267|4993
1622727370000|2021-06-03 13:36:10|4268.5|4268|4268.5|4268|4269|4268.5|4268.5|4267.5|576
1622727380000|2021-06-03 13:36:20|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|480
1622727390000|2021-06-03 13:36:30|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|64
1622727400000|2021-06-03 13:36:40|4269.5|4269|4269.5|4268.5|4269.5|4269|4269|4268.5|957
1622727410000|2021-06-03 13:36:50|4269||4269.5||4269.5||4269||0
1622727420000|2021-06-03 13:37:00|4270|4269|4270|4269.5|4270|4269.5|4270|4269|228
1622727430000|2021-06-03 13:37:10|4270.5|4270|4271|4270|4271.5|4270.5|4270.5|4269.5|833
1622727440000|2021-06-03 13:37:20|4270.5|4269.5|4270.5|4270|4271|4270.5|4270|4269.5|2409
1622727450000|2021-06-03 13:37:30|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270|1036
1622727460000|2021-06-03 13:37:40|4272|4270.5|4272|4271|4272|4271.5|4272|4270.5|1195
1622727470000|2021-06-03 13:37:50|4272.5|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|484
1622727480000|2021-06-03 13:38:00|4271.5|4271|4271.5|4271|4272|4271.5|4271.5|4271|449
1622727490000|2021-06-03 13:38:10|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|787
1622727500000|2021-06-03 13:38:20|4271|4270.5|4271.5|4270.5|4271.5|4271|4271|4270.5|2864
1622727510000|2021-06-03 13:38:30||4271||4271||4271||4271|0
1622727520000|2021-06-03 13:38:40|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|928
1622727530000|2021-06-03 13:38:50|4271.5|4271|4271.5|4271|4272|4271.5|4271|4270.5|4835
1622727540000|2021-06-03 13:39:00|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271|1894
1622727550000|2021-06-03 13:39:10|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|536
1622727560000|2021-06-03 13:39:20|4272|4271.5|4272|4271.5|4272.5|4271.5|4272|4271.5|1434
1622727570000|2021-06-03 13:39:30|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|568
1622727590000|2021-06-03 13:39:50|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|925
1622727600000|2021-06-03 13:40:00|4272|4271.5|4272|4271|4272|4271.5|4271.5|4271|895
1622727610000|2021-06-03 13:40:10|4271.5|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|360
1622727620000|2021-06-03 13:40:20|4272|4271.5|4272|4271|4272|4271.5|4271.5|4271|226
1622727630000|2021-06-03 13:40:30|4271.5|4270.5|4271.5|4270.5|4271.5|4271|4270|4269.5|6624
1622727640000|2021-06-03 13:40:40|4271||4271.5||4271.5||4271||633
1622727650000|2021-06-03 13:40:50|4272|4271|4272|4271.5|4272.5|4272|4271.5|4271|3508
1622727660000|2021-06-03 13:41:00|4272.5|4272|4272.5|4271.5|4272.5|4272|4272.5|4271.5|375
1622727670000|2021-06-03 13:41:10|4272|4272|4272|4271.5|4272.5|4272|4272|4271.5|0
1622727680000|2021-06-03 13:41:20|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|587
1622727690000|2021-06-03 13:41:30|4273.5|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|921
1622727700000|2021-06-03 13:41:40|4274|4273|4273.5|4273|4274|4273|4273.5|4273|614
1622727710000|2021-06-03 13:41:50|4273|4272.5|4273.5|4272.5|4273.5|4273|4273|4272.5|1006
1622727720000|2021-06-03 13:42:00|4273|4273|4273|4272.5|4273.5|4273|4273|4272.5|2
1622727740000|2021-06-03 13:42:20|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|2129
1622727750000|2021-06-03 13:42:30|4273.5|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|83
1622727760000|2021-06-03 13:42:40|4273|4273|4273.5|4273|4273.5|4273|4273|4272.5|184
1622727770000|2021-06-03 13:42:50|||||||||7
1622727780000|2021-06-03 13:43:00|4273|4272.5|4273.5|4272.5|4273.5|4273|4273|4272.5|1133
1622727790000|2021-06-03 13:43:10||4273||4273||4273||4272.5|0
1622727800000|2021-06-03 13:43:20|4274|4273.5|4274|4273|4274|4273.5|4274|4273|1670
1622727810000|2021-06-03 13:43:30|4273.5||4273.5||4273.5||4273.5||0
1622727820000|2021-06-03 13:43:40|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4272.5|4272|1921
1622727830000|2021-06-03 13:43:50|4274|4273|4274|4273|4274|4273.5|4273.5|4273|584
1622727840000|2021-06-03 13:44:00|4273.5|4273.5|4273|4272.5|4274|4273.5|4272.5|4272|2170
1622727850000|2021-06-03 13:44:10|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|705
1622727870000|2021-06-03 13:44:30|4272.5|4272|4272.5|4272|4273|4272.5|4272.5|4272|285
1622727880000|2021-06-03 13:44:40|4273|4272.5|4273|4272.5|4273|4272.5|4272.5|4272.5|0
1622727900000|2021-06-03 13:45:00|4272.5|4272|4272|4271|4272.5|4272|4272|4271|1418
1622727910000|2021-06-03 13:45:10||4271.5||4271.5||4271.5||4271|0
1622727920000|2021-06-03 13:45:20|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|270
1622727930000|2021-06-03 13:45:30|4271.5|4271|4271.5|4270.5|4272|4271.5|4271|4270|3161
1622727940000|2021-06-03 13:45:40|4271|4270|4271|4270|4271|4270.5|4270.5|4270|429
1622727950000|2021-06-03 13:45:50|4270.5|4269.5|4270|4269.5|4271|4269.5|4270|4269.5|2041
1622727960000|2021-06-03 13:46:00|4270.5|4270|4270.5|4269.5|4270.5|4270|4270|4269|385
1622727970000|2021-06-03 13:46:10|4271|4270|4271.5|4271|4271.5|4271|4271|4270|863
1622727980000|2021-06-03 13:46:20|4271|4270.5|4271.5|4270.5|4271.5|4271|4271|4270.5|526
1622727990000|2021-06-03 13:46:30|4271|4271|4271.5|4270.5|4271.5|4271|4271|4270.5|100
1622728000000|2021-06-03 13:46:40||4271||4271||4271||4271|0
1622728010000|2021-06-03 13:46:50|4271|4270.5|4271.5|4270.5|4271.5|4271|4271|4270.5|497
1622728020000|2021-06-03 13:47:00|4272|4271|4272|4271|4272|4271.5|4271.5|4270.5|918
1622728030000|2021-06-03 13:47:10|4271.5|4271.5|4272|4271.5|4272.5|4272|4271.5|4271.5|1614
1622728050000|2021-06-03 13:47:30|||||||||243
1622728060000|2021-06-03 13:47:40|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|441
1622728070000|2021-06-03 13:47:50|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|1468
1622728080000|2021-06-03 13:48:00|4272.5|4272|4271.5|4271|4272.5|4272|4271.5|4270.5|967
1622728090000|2021-06-03 13:48:10|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|506
1622728100000|2021-06-03 13:48:20|4270.5|4270|4271|4270|4271|4270.5|4270.5|4270|287
1622728110000|2021-06-03 13:48:30|4270.5||4270.5||4270.5||4270.5||44
1622728120000|2021-06-03 13:48:40|4271|4269.5|4268|4267.5|4271|4269.5|4268|4267|2034
1622728130000|2021-06-03 13:48:50|4267.5|4267|4266.5|4266|4268|4267|4266.5|4266|1985
1622728140000|2021-06-03 13:49:00|4267|4266.5|4267.5|4266.5|4267.5|4267|4266.5|4266|2068
1622728150000|2021-06-03 13:49:10|4268|4267|4269|4268.5|4269|4268.5|4268|4267|1221
1622728160000|2021-06-03 13:49:20|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|570
1622728170000|2021-06-03 13:49:30|4269.5|4269|4270|4269|4270|4269.5|4269.5|4269|749
1622728180000|2021-06-03 13:49:40|4270.5|4269.5|4271|4270|4271|4270.5|4270.5|4269|475
1622728190000|2021-06-03 13:49:50|4271.5|4270.5|4271.5|4271|4271.5|4271|4271.5|4270|95
1622728200000|2021-06-03 13:50:00|4272|4271.5|4272|4271.5|4272|4271.5|4271.5|4271|422
1622728210000|2021-06-03 13:50:10|4271.5|4271|4272|4271.5|4272|4271.5|4271.5|4271|779
1622728220000|2021-06-03 13:50:20|4272.5|4272|4273.5|4273|4273.5|4273|4272.5|4271.5|350
1622728230000|2021-06-03 13:50:30|4274|4273.5|4274.5|4274|4275.5|4275|4274|4273.5|13125
1622728240000|2021-06-03 13:50:40|4275|4274.5|4275|4274.5|4275|4274.5|4274.5|4274.5|18
1622728250000|2021-06-03 13:50:50|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|2048
1622728260000|2021-06-03 13:51:00|4273.5|4273|4273.5|4273|4274|4273.5|4273.5|4273|1575
1622728270000|2021-06-03 13:51:10|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|1169
1622728280000|2021-06-03 13:51:20|4274|4272.5|4273|4272.5|4274|4272.5|4273|4272.5|893
1622728290000|2021-06-03 13:51:30|||||||||11
1622728300000|2021-06-03 13:51:40|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|7717
1622728310000|2021-06-03 13:51:50|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272|389
1622728320000|2021-06-03 13:52:00|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4271.5|4911
1622728340000|2021-06-03 13:52:20|4273.5|4273|4274|4273.5|4274.5|4274|4273.5|4273|1483
1622728370000|2021-06-03 13:52:50|4273.5|4273|4272.5|4272|4274|4273.5|4272|4271.5|5167
1622728380000|2021-06-03 13:53:00|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|617
1622728390000|2021-06-03 13:53:10|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|1565
1622728400000|2021-06-03 13:53:20|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|1608
1622728410000|2021-06-03 13:53:30|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|6711
1622728420000|2021-06-03 13:53:40|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273|650
1622728430000|2021-06-03 13:53:50|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|2797
1622728440000|2021-06-03 13:54:00|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4272.5|1440
1622728460000|2021-06-03 13:54:20|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|511
1622728470000|2021-06-03 13:54:30|4272.5|4272|4272.5|4272|4273|4272.5|4272.5|4272|1924
1622728480000|2021-06-03 13:54:40|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|935
1622728500000|2021-06-03 13:55:00|4271.5|4271|4270.5|4270|4271.5|4271|4270.5|4270|2734
1622728510000|2021-06-03 13:55:10|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|245
1622728520000|2021-06-03 13:55:20|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4270|1171
1622728540000|2021-06-03 13:55:40|4270|4269.5|4271|4270.5|4271|4270.5|4270|4269.5|1086
1622728550000|2021-06-03 13:55:50|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|576
1622728560000|2021-06-03 13:56:00|4270.5|4270|4270.5|4269.5|4270.5|4270|4270.5|4269.5|552
1622728570000|2021-06-03 13:56:10|4270|4270|4271|4270.5|4271|4270.5|4270|4269.5|1906
1622728580000|2021-06-03 13:56:20|4270.5|4270|4271|4270|4271|4270|4270.5|4270|0
1622728590000|2021-06-03 13:56:30||4270.5||4270.5||4270.5||4270.5|1
1622728600000|2021-06-03 13:56:40|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|1129
1622728610000|2021-06-03 13:56:50|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|1143
1622728620000|2021-06-03 13:57:00|4271.5|4271|4272|4271.5|4272|4271.5|4271.5|4271|787
1622728630000|2021-06-03 13:57:10|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4271.5|651
1622728640000|2021-06-03 13:57:20|||||||||758
1622728650000|2021-06-03 13:57:30|||||||||210
1622728660000|2021-06-03 13:57:40|||||||||120
1622728670000|2021-06-03 13:57:50|4272|4271.5|4272|4271|4272|4271.5|4272|4271|1452
1622728680000|2021-06-03 13:58:00|4272.5|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|664
1622728700000|2021-06-03 13:58:20|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271.5|139
1622728720000|2021-06-03 13:58:40||4272||4271.5||4272||4271.5|0
1622728730000|2021-06-03 13:58:50||4272||4272||4272||4271.5|49
1622728740000|2021-06-03 13:59:00|4272|4271.5|4272|4271|4272|4272|4272|4271|962
1622728750000|2021-06-03 13:59:10|4271.5|4271.5|4271.5|4271|4271.5|4271.5|4271.5|4271|0
1622728760000|2021-06-03 13:59:20|||||||||160
1622728770000|2021-06-03 13:59:30|4272|4271.5|4272|4271|4272|4271.5|4272|4271|627
1622728780000|2021-06-03 13:59:40|4272.5|4271.5|4272.5|4272|4272.5|4272|4272.5|4271.5|948
1622728790000|2021-06-03 13:59:50|4272|4271.5|4272|4271.5|4272|4271.5|4271.5|4271|1267
1622728800000|2021-06-03 14:00:00|4272.5|4272|4273|4272.5|4273.5|4273|4272|4271.5|2082
1622728810000|2021-06-03 14:00:10|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|827
1622728820000|2021-06-03 14:00:20|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4273.5|414
1622728830000|2021-06-03 14:00:30|4274|4273.5|4275|4274.5|4275|4274.5|4274|4273.5|820
1622728840000|2021-06-03 14:00:40|4274.5|4274|4274.5|4274|4274.5|4274|4274|4273.5|1180
1622728850000|2021-06-03 14:00:50|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|719
1622728860000|2021-06-03 14:01:00|4275|4274.5|4275|4274.5|4275|4274.5|4274.5|4274|972
1622728870000|2021-06-03 14:01:10|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|350
1622728880000|2021-06-03 14:01:20|4274|4273.5|4274|4273.5|4274.5|4274|4274|4273|1322
1622728890000|2021-06-03 14:01:30|4273.5|4273|4273.5|4273|4274|4273|4273.5|4273|0
1622728900000|2021-06-03 14:01:40|4274|4273.5|4275|4274.5|4275|4274.5|4274|4273.5|1400
1622728910000|2021-06-03 14:01:50|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274.5|583
1622728920000|2021-06-03 14:02:00|4274.5|4274|4273|4272.5|4274.5|4274|4273|4272.5|1247
1622728930000|2021-06-03 14:02:10|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|295
1622728940000|2021-06-03 14:02:20|4272.5|4272|4272|4271|4272.5|4272|4271.5|4271|579
1622728950000|2021-06-03 14:02:30||4271.5||4271.5||4271.5||4271|150
1622728960000|2021-06-03 14:02:40|4271.5|4271|4272|4271.5|4272|4271.5|4271.5|4271|359
1622728970000|2021-06-03 14:02:50|4271.5|4271|4272|4271.5|4272|4271.5|4271.5|4271|199
1622728980000|2021-06-03 14:03:00|4271.5|4271|4272|4271.5|4272|4271.5|4271.5|4271|777
1622729000000|2021-06-03 14:03:20|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4271.5|509
1622729010000|2021-06-03 14:03:30|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|1411
1622729020000|2021-06-03 14:03:40|4271|4270.5|4271.5|4271|4271.5|4271|4270.5|4270|1387
1622729030000|2021-06-03 14:03:50|4271|4270.5|4271|4270.5|4271.5|4270.5|4271|4270|156
1622729040000|2021-06-03 14:04:00|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4270.5|126
1622729050000|2021-06-03 14:04:10|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|806
1622729060000|2021-06-03 14:04:20|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|377
1622729070000|2021-06-03 14:04:30|4271.5||4271||4271.5||4271||162
1622729080000|2021-06-03 14:04:40|4271.5||4271||4271.5||4271||0
1622729090000|2021-06-03 14:04:50|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|1053
1622729100000|2021-06-03 14:05:00|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|344
1622729110000|2021-06-03 14:05:10|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|384
1622729120000|2021-06-03 14:05:20|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|515
1622729130000|2021-06-03 14:05:30|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|143
1622729140000|2021-06-03 14:05:40|4270.5|4270|4269.5|4269|4270.5|4270|4269.5|4269|1953
1622729150000|2021-06-03 14:05:50|4270|4269.5|4270|4269.5|4270.5|4270|4270|4269.5|1559
1622729160000|2021-06-03 14:06:00|4270.5|4270|4270.5|4270|4270.5|4270|4270|4269.5|1159
1622729170000|2021-06-03 14:06:10|||||||||43
1622729180000|2021-06-03 14:06:20|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|1363
1622729190000|2021-06-03 14:06:30|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|439
1622729200000|2021-06-03 14:06:40|||||||||118
1622729210000|2021-06-03 14:06:50|4270.5|4270|4270.5|4269.5|4270.5|4270|4270.5|4269.5|1781
1622729220000|2021-06-03 14:07:00|4270|4270|4270|4269.5|4270.5|4270|4270|4269.5|1986
1622729230000|2021-06-03 14:07:10|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|808
1622729250000|2021-06-03 14:07:30|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|1710
1622729260000|2021-06-03 14:07:40|4270.5|4270|4271.5|4271|4271.5|4271|4270.5|4270|4497
1622729270000|2021-06-03 14:07:50|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|699
1622729280000|2021-06-03 14:08:00|4272.5|4272|4272.5|4272|4273|4272.5|4272|4271.5|3166
1622729290000|2021-06-03 14:08:10|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|1392
1622729310000|2021-06-03 14:08:30|4272.5|4272|4272.5|4272|4272.5|4272|4272|4271.5|1640
1622729320000|2021-06-03 14:08:40|||||||||232
1622729330000|2021-06-03 14:08:50|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|1240
1622729340000|2021-06-03 14:09:00|4273|4272.5|4272.5|4272|4273|4272.5|4272|4271.5|3743
1622729350000|2021-06-03 14:09:10|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|1407
1622729360000|2021-06-03 14:09:20|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|644
1622729390000|2021-06-03 14:09:50|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4270|782
1622729400000|2021-06-03 14:10:00|||||||||12
1622729410000|2021-06-03 14:10:10|4270|4269.5|4269.5|4269|4270|4269.5|4269|4268.5|1746
1622729420000|2021-06-03 14:10:20|4270|4269.5|4270|4269.5|4270.5|4270|4269.5|4269|5530
1622729430000|2021-06-03 14:10:30|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|204
1622729440000|2021-06-03 14:10:40|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|1002
1622729450000|2021-06-03 14:10:50|4269.5|4269|4269|4268.5|4270|4269|4268.5|4268|691
1622729460000|2021-06-03 14:11:00|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|695
1622729470000|2021-06-03 14:11:10|4269.5|4269|4269.5|4269|4269.5|4269|4269|4268.5|620
1622729480000|2021-06-03 14:11:20|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|3852
1622729490000|2021-06-03 14:11:30|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|1905
1622729500000|2021-06-03 14:11:40|4272|4271.5|4272.5|4272|4273|4272|4271.5|4271|4214
1622729510000|2021-06-03 14:11:50|4273|4272.5|4273|4272.5|4273.5|4273|4273|4272|3679
1622729520000|2021-06-03 14:12:00|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|628
1622729530000|2021-06-03 14:12:10|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|322
1622729540000|2021-06-03 14:12:20|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|2502
1622729550000|2021-06-03 14:12:30|4273|4272.5|4272.5|4272|4273.5|4273|4272.5|4271.5|5511
1622729560000|2021-06-03 14:12:40|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|854
1622729570000|2021-06-03 14:12:50|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|987
1622729600000|2021-06-03 14:13:20|4273|4272.5|4274|4273.5|4274|4273.5|4272.5|4272|646
1622729640000|2021-06-03 14:14:00|||||||||450
1622729650000|2021-06-03 14:14:10|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|1424
1622729660000|2021-06-03 14:14:20|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|1218
1622729670000|2021-06-03 14:14:30|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|989
1622729680000|2021-06-03 14:14:40|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|60
1622729690000|2021-06-03 14:14:50|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|461
1622729700000|2021-06-03 14:15:00|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|532
1622729710000|2021-06-03 14:15:10|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|297
1622729720000|2021-06-03 14:15:20|4272.5|4272|4273|4272.5|4273|4272.5|4272|4271.5|2556
1622729730000|2021-06-03 14:15:30|||||||||10
1622729740000|2021-06-03 14:15:40|4273.5|4273|4273.5|4273|4273.5|4273|4272.5|4272|2092
1622729750000|2021-06-03 14:15:50|4274|4273.5|4274|4273.5|4274|4273.5|4273.5|4273|2711
1622729760000|2021-06-03 14:16:00|4273.5|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|1117
1622729770000|2021-06-03 14:16:10|4274|4273|4274|4273.5|4274|4273.5|4274|4273|143
1622729780000|2021-06-03 14:16:20|4273.5|4273|4274|4273|4274|4273.5|4273.5|4273|411
1622729790000|2021-06-03 14:16:30|4273.5||4273.5||4273.5||4273.5||0
1622729800000|2021-06-03 14:16:40|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|1052
1622729810000|2021-06-03 14:16:50|4274||4273.5||4274||4273.5||0
1622729820000|2021-06-03 14:17:00|4274|4273.5|4274|4273.5|4274|4273.5|4273.5|4273.5|0
1622729830000|2021-06-03 14:17:10|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|1412
1622729840000|2021-06-03 14:17:20|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|1963
1622729850000|2021-06-03 14:17:30|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|743
1622729860000|2021-06-03 14:17:40|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|1475
1622729870000|2021-06-03 14:17:50|4273|4272.5|4273|4272.5|4273.5|4273|4273|4272.5|869
1622729880000|2021-06-03 14:18:00|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|1055
1622729890000|2021-06-03 14:18:10|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|691
1622729910000|2021-06-03 14:18:30|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|723
1622729920000|2021-06-03 14:18:40|4274|4273.5|4275|4274.5|4275|4274.5|4274|4273.5|2670
1622729940000|2021-06-03 14:19:00|4275.5|4275|4276|4275.5|4276.5|4276|4275.5|4275|2534
1622729950000|2021-06-03 14:19:10|4276.5|4276|4275.5|4274.5|4276.5|4276|4275|4274.5|5693
1622729960000|2021-06-03 14:19:20|4275|4275|4275|4274.5|4275.5|4275|4275|4274.5|298
1622729970000|2021-06-03 14:19:30|4275.5|4275|4276|4275.5|4276|4275.5|4275|4274.5|1702
1622729990000|2021-06-03 14:19:50|4275.5|4275|4275.5|4275|4275.5|4275|4275|4274.5|1049
1622730000000|2021-06-03 14:20:00|4275|4274.5|4276|4275.5|4276|4275.5|4275|4274.5|880
1622730010000|2021-06-03 14:20:10|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|118
1622730020000|2021-06-03 14:20:20|4276|4275.5|4275|4274.5|4276|4275.5|4275|4274.5|924
1622730040000|2021-06-03 14:20:40|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274.5|107
1622730050000|2021-06-03 14:20:50|||||||||23
1622730060000|2021-06-03 14:21:00|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|1673
1622730080000|2021-06-03 14:21:20|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|306
1622730100000|2021-06-03 14:21:40|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|917
1622730110000|2021-06-03 14:21:50|4274|4273.5|4274|4273.5|4274|4273.5|4273.5|4273|6844
1622730120000|2021-06-03 14:22:00|4274.5|4274|4275|4274|4275|4274.5|4274.5|4274|2344
1622730130000|2021-06-03 14:22:10|4274.5||4274.5||4275||4274.5||100
1622730140000|2021-06-03 14:22:20|4275|4274.5|4275|4274.5|4275|4274.5|4274.5|4274.5|151
1622730150000|2021-06-03 14:22:30|||||||||3
1622730160000|2021-06-03 14:22:40|4274.5|4274|4274.5|4273.5|4274.5|4274|4274|4273.5|2773
1622730170000|2021-06-03 14:22:50|4274|4274|4274|4273.5|4274|4274|4274|4273.5|865
1622730180000|2021-06-03 14:23:00|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|720
1622730200000|2021-06-03 14:23:20|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|443
1622730210000|2021-06-03 14:23:30|4274|4273.5|4274|4273.5|4274|4273.5|4273.5|4273|55
1622730220000|2021-06-03 14:23:40|4273.5|4273|4274.5|4274|4274.5|4274|4273.5|4273|704
1622730230000|2021-06-03 14:23:50|4274|4273.5|4273.5|4273|4274.5|4273.5|4273.5|4273|1227
1622730240000|2021-06-03 14:24:00|||||||||97
1622730260000|2021-06-03 14:24:20|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|1650
1622730270000|2021-06-03 14:24:30|4273|4272.5|4274|4273.5|4274|4273.5|4273|4272.5|907
1622730280000|2021-06-03 14:24:40|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|609
1622730290000|2021-06-03 14:24:50|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|2127
1622730300000|2021-06-03 14:25:00|4274.5|4274|4274.5|4274|4275|4274.5|4274.5|4274|642
1622730320000|2021-06-03 14:25:20|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|1457
1622730330000|2021-06-03 14:25:30|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|513
1622730340000|2021-06-03 14:25:40|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|831
1622730350000|2021-06-03 14:25:50|4275|4274.5|4274|4273.5|4275|4274.5|4274|4273.5|4113
1622730360000|2021-06-03 14:26:00|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|2504
1622730370000|2021-06-03 14:26:10||4272||4272.5||4272.5||4272|364
1622730380000|2021-06-03 14:26:20|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|1082
1622730390000|2021-06-03 14:26:30|4272|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|855
1622730400000|2021-06-03 14:26:40|4272.5|4272|4272.5|4272|4273|4272.5|4272.5|4272|1226
1622730410000|2021-06-03 14:26:50|||||||||12
1622730420000|2021-06-03 14:27:00|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|961
1622730430000|2021-06-03 14:27:10|4272|4271.5|4272|4271.5|4272.5|4272|4271.5|4271|1637
1622730440000|2021-06-03 14:27:20|||||||||584
1622730460000|2021-06-03 14:27:40|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|1102
1622730470000|2021-06-03 14:27:50|||||||||80
1622730480000|2021-06-03 14:28:00|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|1250
1622730500000|2021-06-03 14:28:20|4272|4271.5|4272|4271.5|4273|4272.5|4272|4271.5|6255
1622730520000|2021-06-03 14:28:40|||||||||70
1622730540000|2021-06-03 14:29:00|||||||||9
1622730550000|2021-06-03 14:29:10|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|1086
1622730560000|2021-06-03 14:29:20|||||||||2
1622730570000|2021-06-03 14:29:30|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|2074
1622730580000|2021-06-03 14:29:40|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|215
1622730590000|2021-06-03 14:29:50|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|898
1622730600000|2021-06-03 14:30:00|4272|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|2005
1622730610000|2021-06-03 14:30:10|4271.5|4271|4272|4271.5|4272|4271.5|4271.5|4271|3165
1622730620000|2021-06-03 14:30:20|4271.5|4271|4271.5|4271|4271.5|4271.5|4271|4270.5|3196
1622730640000|2021-06-03 14:30:40|4271|4270.5|4269.5|4269|4271|4270.5|4269|4268.5|2195
1622730650000|2021-06-03 14:30:50|4270|4269.5|4270|4269.5|4270|4269.5|4269.5|4269|466
1622730660000|2021-06-03 14:31:00|4270.5|4270|4270.5|4269.5|4270.5|4270|4270|4269.5|175
1622730670000|2021-06-03 14:31:10|4270|4270|4270.5|4270|4270.5|4270|4270|4270|0
1622730740000|2021-06-03 14:32:20|4270|4269.5|4269|4268.5|4270|4269.5|4269|4268.5|2912
1622730750000|2021-06-03 14:32:30|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|144
1622730760000|2021-06-03 14:32:40|4269|4268.5|4268|4267.5|4269|4268.5|4267.5|4267|2482
1622730770000|2021-06-03 14:32:50|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|243
1622730790000|2021-06-03 14:33:10|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|2413
1622730810000|2021-06-03 14:33:30|||||||||171
1622730820000|2021-06-03 14:33:40|4267|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|1161
1622730830000|2021-06-03 14:33:50|4267|4266.5|4267|4266.5|4267.5|4267|4267|4266.5|1117
1622730840000|2021-06-03 14:34:00|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|527
1622730850000|2021-06-03 14:34:10|||||||||799
1622730860000|2021-06-03 14:34:20|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265|505
1622730870000|2021-06-03 14:34:30|4265.5|4265|4266.5|4266|4266.5|4266|4265.5|4265|995
1622730880000|2021-06-03 14:34:40|4267|4265.5|4267|4266.5|4267|4266.5|4267|4265.5|717
1622730890000|2021-06-03 14:34:50|4267.5||4267||4267.5||4267||320
1622730900000|2021-06-03 14:35:00|4266.5|4266|4265.5|4265|4267|4266|4265.5|4265|2516
1622730930000|2021-06-03 14:35:30|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|347
1622730940000|2021-06-03 14:35:40|4266.5|4266|4267.5|4266.5|4267.5|4266.5|4266.5|4266|1211
1622730950000|2021-06-03 14:35:50||4267||4267||4267||4267|0
1622730960000|2021-06-03 14:36:00|4268|4267.5|4268.5|4267.5|4268.5|4268|4268|4267.5|653
1622730970000|2021-06-03 14:36:10|4268|4268|4268|4267.5|4268.5|4268|4268|4267.5|158
1622730980000|2021-06-03 14:36:20|4268.5|4268|4268|4267.5|4268.5|4268|4267.5|4267|2864
1622730990000|2021-06-03 14:36:30|4268.5|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|370
1622731000000|2021-06-03 14:36:40||4268||4267.5||4268||4267.5|0
1622731010000|2021-06-03 14:36:50|4268||4268||4268||4268||0
1622731020000|2021-06-03 14:37:00|4268.5|4268|4268.5|4268|4268.5|4268|4268|4268|561
1622731030000|2021-06-03 14:37:10|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|187
1622731040000|2021-06-03 14:37:20|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|813
1622731050000|2021-06-03 14:37:30|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|793
1622731060000|2021-06-03 14:37:40|4268|4267.5|4269|4268.5|4269|4268.5|4268|4267.5|886
1622731070000|2021-06-03 14:37:50|4268.5|4268|4268.5|4268|4269|4268|4268.5|4268|1395
1622731080000|2021-06-03 14:38:00|4268|4267.5|4268|4267|4268|4267.5|4267.5|4267|1539
1622731090000|2021-06-03 14:38:10|4267.5||4267.5||4268||4267.5||936
1622731100000|2021-06-03 14:38:20|||||||||90
1622731110000|2021-06-03 14:38:30|4267|4266.5|4266.5|4266|4267.5|4266.5|4266.5|4266|1799
1622731120000|2021-06-03 14:38:40|4267|4265.5|4266|4265.5|4267|4266|4266|4265.5|1602
1622731130000|2021-06-03 14:38:50|4265.5|4265|4265|4264.5|4266|4265.5|4265|4264.5|797
1622731140000|2021-06-03 14:39:00|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|327
1622731150000|2021-06-03 14:39:10|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|233
1622731160000|2021-06-03 14:39:20|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|747
1622731170000|2021-06-03 14:39:30|4264|4263.5|4264|4263.5|4264.5|4264|4264|4263.5|803
1622731180000|2021-06-03 14:39:40|4264.5|4263|4263.5|4263|4264.5|4263|4263.5|4262.5|453
1622731190000|2021-06-03 14:39:50|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262|218
1622731200000|2021-06-03 14:40:00|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|129
1622731210000|2021-06-03 14:40:10|4264|4263.5|4264|4263.5|4264|4263.5|4263.5|4263|640
1622731220000|2021-06-03 14:40:20|4263.5|4263|4263|4262.5|4264|4263|4263|4262.5|951
1622731230000|2021-06-03 14:40:30|4263.5|4263|4263.5|4263|4264|4263.5|4263|4262.5|994
1622731240000|2021-06-03 14:40:40|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|157
1622731250000|2021-06-03 14:40:50|||||||||28
1622731260000|2021-06-03 14:41:00|||||||||67
1622731280000|2021-06-03 14:41:20|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|707
1622731300000|2021-06-03 14:41:40|4263|4262.5|4262|4261.5|4263|4262.5|4262|4261.5|1370
1622731310000|2021-06-03 14:41:50|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4260.5|374
1622731320000|2021-06-03 14:42:00|4262|4261.5|4262|4261|4262|4261.5|4261.5|4261|558
1622731330000|2021-06-03 14:42:10|4262.5|4261.5|4262.5|4262|4262.5|4262|4262.5|4261.5|103
1622731340000|2021-06-03 14:42:20|4262|4261.5|4262.5|4262|4262.5|4262|4262|4261.5|866
1622731350000|2021-06-03 14:42:30|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|188
1622731360000|2021-06-03 14:42:40|4262.5|4261|4261|4260.5|4262.5|4261|4261|4260|941
1622731370000|2021-06-03 14:42:50|4261.5|4261|4262|4261.5|4262.5|4261.5|4261.5|4261|499
1622731380000|2021-06-03 14:43:00|4262.5|4262|4262.5|4262|4262.5|4262|4262|4262|21
1622731390000|2021-06-03 14:43:10|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|426
1622731400000|2021-06-03 14:43:20|4261.5|4261|4261.5|4261|4261.5|4261|4261|4260.5|1491
1622731410000|2021-06-03 14:43:30|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|528
1622731430000|2021-06-03 14:43:50|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|180
1622731440000|2021-06-03 14:44:00|4261.5|4261|4261.5|4261|4262|4261.5|4261.5|4261|1273
1622731450000|2021-06-03 14:44:10|4261|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|1039
1622731460000|2021-06-03 14:44:20|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|229
1622731470000|2021-06-03 14:44:30|4261.5|4261|4262|4261|4262|4261.5|4261.5|4261|728
1622731480000|2021-06-03 14:44:40|4261.5||4261.5||4261.5||4261.5||575
1622731490000|2021-06-03 14:44:50|4261|4260.5|4261.5|4261|4261.5|4261|4261|4260.5|672
1622731510000|2021-06-03 14:45:10|4261|4260.5|4261.5|4260.5|4261.5|4261|4261|4260.5|933
1622731520000|2021-06-03 14:45:20|4261|4261|4260.5|4260|4261|4261|4260.5|4260|1359
1622731530000|2021-06-03 14:45:30|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|23
1622731540000|2021-06-03 14:45:40|4260.5|4260|4261|4260|4261|4260.5|4260.5|4260|651
1622731550000|2021-06-03 14:45:50||4260.5||4260.5||4260.5||4260.5|390
1622731560000|2021-06-03 14:46:00|4260.5|4260|4260.5|4259.5|4261|4260|4260|4259.5|1164
1622731570000|2021-06-03 14:46:10|4260|4259|4259.5|4259|4260|4259|4259.5|4259|272
1622731580000|2021-06-03 14:46:20|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|169
1622731590000|2021-06-03 14:46:30|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|665
1622731600000|2021-06-03 14:46:40|||||||||44
1622731610000|2021-06-03 14:46:50|||||||||255
1622731620000|2021-06-03 14:47:00|4260|4259.5|4260|4259.5|4260.5|4260|4260|4259.5|980
1622731630000|2021-06-03 14:47:10|4260.5||4260||4260.5||4260||0
1622731640000|2021-06-03 14:47:20|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|162
1622731650000|2021-06-03 14:47:30|4260|4259.5|4260.5|4260|4260.5|4260|4260|4259.5|304
1622731660000|2021-06-03 14:47:40|4261|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|2005
1622731670000|2021-06-03 14:47:50|4261|4260.5|4261.5|4261|4262|4261.5|4261|4260|1600
1622731680000|2021-06-03 14:48:00|4261|4260.5|4261.5|4261|4262|4261.5|4261|4260.5|1279
1622731690000|2021-06-03 14:48:10|4262|4261.5|4262|4261.5|4262|4261.5|4261.5|4261|244
1622731710000|2021-06-03 14:48:30|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4261|400
1622731720000|2021-06-03 14:48:40|4262.5|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|1091
1622731730000|2021-06-03 14:48:50|4263|4262|4263|4262.5|4263|4262.5|4263|4262|414
1622731740000|2021-06-03 14:49:00|4263.5|4263|4263.5|4262.5|4263.5|4263|4263|4262.5|553
1622731750000|2021-06-03 14:49:10|4263|4262|4263|4262.5|4263.5|4263|4262.5|4262|1191
1622731760000|2021-06-03 14:49:20|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|1362
1622731770000|2021-06-03 14:49:30|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|199
1622731780000|2021-06-03 14:49:40|4262|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261.5|499
1622731790000|2021-06-03 14:49:50|||||||||36
1622731800000|2021-06-03 14:50:00|4262||4262||4262||4262||207
1622731810000|2021-06-03 14:50:10|4262.5|4262|4262.5|4262|4262.5|4262|4262|4261.5|532
1622731820000|2021-06-03 14:50:20|4263|4262.5|4263.5|4263|4264|4263.5|4263|4262.5|435
1622731830000|2021-06-03 14:50:30|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|175
1622731840000|2021-06-03 14:50:40|||||||||712
1622731850000|2021-06-03 14:50:50|4264||4264||4264||4264||82
1622731860000|2021-06-03 14:51:00|4263.5|4263.5|4263.5|4263|4263.5|4263.5|4263.5|4263|1274
1622731870000|2021-06-03 14:51:10|4263|4262.5|4263.5|4263|4263.5|4263|4263|4262.5|1311
1622731880000|2021-06-03 14:51:20|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|1570
1622731890000|2021-06-03 14:51:30|4262.5|4262|4263|4262.5|4263|4262.5|4262.5|4262|499
1622731900000|2021-06-03 14:51:40|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|418
1622731910000|2021-06-03 14:51:50|||||||||200
1622731920000|2021-06-03 14:52:00|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|3440
1622731930000|2021-06-03 14:52:10|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|269
1622731940000|2021-06-03 14:52:20|||||||||127
1622731950000|2021-06-03 14:52:30|4264.5|4264|4265|4264.5|4265|4264.5|4264.5|4264|450
1622731970000|2021-06-03 14:52:50|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|244
1622731980000|2021-06-03 14:53:00|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|1173
1622731990000|2021-06-03 14:53:10|4265.5|4265|4265.5|4265|4265.5|4265|4265|4264.5|374
1622732000000|2021-06-03 14:53:20|4265|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|624
1622732010000|2021-06-03 14:53:30|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265|609
1622732020000|2021-06-03 14:53:40|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|990
1622732030000|2021-06-03 14:53:50|4265|4264.5|4265|4264.5|4265.5|4264.5|4265|4264.5|871
1622732040000|2021-06-03 14:54:00|4265.5|4264|4264.5|4264|4265.5|4264.5|4264.5|4264|2300
1622732060000|2021-06-03 14:54:20|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|360
1622732070000|2021-06-03 14:54:30|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|865
1622732080000|2021-06-03 14:54:40|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|120
1622732090000|2021-06-03 14:54:50|4266|4265.5|4265.5|4264.5|4266|4265.5|4265.5|4264.5|314
1622732100000|2021-06-03 14:55:00|4265|4265|4265|4264.5|4265.5|4265|4265|4264.5|332
1622732110000|2021-06-03 14:55:10|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|111
1622732130000|2021-06-03 14:55:30|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|262
1622732140000|2021-06-03 14:55:40|||||||||200
1622732150000|2021-06-03 14:55:50|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|1578
1622732170000|2021-06-03 14:56:10|||||||||460
1622732180000|2021-06-03 14:56:20|||||||||157
1622732190000|2021-06-03 14:56:30|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|445
1622732200000|2021-06-03 14:56:40|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|982
1622732210000|2021-06-03 14:56:50|4262.5|4262|4263|4262|4263|4262.5|4262.5|4262|620
1622732220000|2021-06-03 14:57:00|4263.5|4262.5|4263|4262.5|4263.5|4262.5|4263|4262.5|485
1622732230000|2021-06-03 14:57:10|4263.5|4263|4263.5|4263|4263.5|4263|4263|4262.5|228
1622732240000|2021-06-03 14:57:20|||||||||2
1622732250000|2021-06-03 14:57:30|4263|4262.5|4263|4262|4263|4262.5|4262.5|4262|675
1622732260000|2021-06-03 14:57:40|4263.5|4262.5|4263.5|4263|4263.5|4263|4263|4262|319
1622732270000|2021-06-03 14:57:50|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|1189
1622732280000|2021-06-03 14:58:00|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|239
1622732300000|2021-06-03 14:58:20|||||||||252
1622732330000|2021-06-03 14:58:50|4263.5|4263|4263.5|4263|4264|4263.5|4263.5|4263|886
1622732340000|2021-06-03 14:59:00|||||||||1
1622732360000|2021-06-03 14:59:20|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|349
1622732370000|2021-06-03 14:59:30|4264.5|4264|4264|4263.5|4264.5|4264|4264|4263.5|631
1622732380000|2021-06-03 14:59:40|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|1003
1622732390000|2021-06-03 14:59:50|||||||||111
1622732400000|2021-06-03 15:00:00|4263|4262.5|4263.5|4263|4263.5|4263|4262.5|4262|1685
1622732410000|2021-06-03 15:00:10|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|635
1622732420000|2021-06-03 15:00:20|4264.5|4264|4264|4263.5|4264.5|4264|4264|4263.5|552
1622732430000|2021-06-03 15:00:30|4264.5||4264.5||4264.5||4264||25
1622732450000|2021-06-03 15:00:50|||||||||1
1622732460000|2021-06-03 15:01:00|4265|4264|4265|4264.5|4265|4264.5|4265|4264|351
1622732470000|2021-06-03 15:01:10|4265.5|4265|4266|4265|4266|4265|4265.5|4265|680
1622732480000|2021-06-03 15:01:20|4266.5|4265.5|4266.5|4266|4266.5|4266|4266.5|4265.5|1056
1622732490000|2021-06-03 15:01:30|||||||||29
1622732500000|2021-06-03 15:01:40|4267|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|700
1622732510000|2021-06-03 15:01:50|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|198
1622732520000|2021-06-03 15:02:00|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|324
1622732530000|2021-06-03 15:02:10|4268|4267.5|4268.5|4268|4269|4268.5|4268|4267.5|637
1622732540000|2021-06-03 15:02:20|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|638
1622732550000|2021-06-03 15:02:30|4267.5|4267|4268.5|4267.5|4268.5|4268|4267.5|4267|986
1622732560000|2021-06-03 15:02:40||4268||4268||4268||4268|113
1622732570000|2021-06-03 15:02:50|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|271
1622732580000|2021-06-03 15:03:00|4268.5|4268|4269|4268|4269|4268.5|4268.5|4268|839
1622732590000|2021-06-03 15:03:10|4269.5|4268.5|4269.5|4269|4269.5|4269|4269.5|4268.5|534
1622732600000|2021-06-03 15:03:20|||||||||446
1622732620000|2021-06-03 15:03:40|4269|4268.5|4269|4268.5|4269.5|4269|4269|4268.5|1502
1622732630000|2021-06-03 15:03:50|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|497
1622732640000|2021-06-03 15:04:00|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|714
1622732650000|2021-06-03 15:04:10|||||||||43
1622732660000|2021-06-03 15:04:20|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|2622
1622732670000|2021-06-03 15:04:30|||||||||218
1622732680000|2021-06-03 15:04:40|||||||||2
1622732690000|2021-06-03 15:04:50|4268.5|4268|4268.5|4268|4268.5|4268|4268|4267.5|3493
1622732700000|2021-06-03 15:05:00|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|334
1622732710000|2021-06-03 15:05:10|||||||||471
1622732720000|2021-06-03 15:05:20|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|645
1622732730000|2021-06-03 15:05:30|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|923
1622732740000|2021-06-03 15:05:40|4269.5|4269|4269.5|4269|4269.5|4269|4269|4268.5|583
1622732760000|2021-06-03 15:06:00|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|542
1622732770000|2021-06-03 15:06:10|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|1281
1622732780000|2021-06-03 15:06:20|||||||||1
1622732790000|2021-06-03 15:06:30|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|1529
1622732800000|2021-06-03 15:06:40|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4268.5|96
1622732810000|2021-06-03 15:06:50|||||||||125
1622732820000|2021-06-03 15:07:00|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|122
1622732830000|2021-06-03 15:07:10|||||||||112
1622732840000|2021-06-03 15:07:20|4269.5|4269|4269|4268.5|4270|4269.5|4269|4268.5|5611
1622732850000|2021-06-03 15:07:30|||||||||281
1622732860000|2021-06-03 15:07:40|4269.5|4269|4269.5|4269|4270|4269.5|4269.5|4269|1239
1622732880000|2021-06-03 15:08:00|4269|4268.5|4269|4268.5|4269.5|4269|4269|4268.5|1401
1622732890000|2021-06-03 15:08:10|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|1233
1622732900000|2021-06-03 15:08:20|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|41
1622732910000|2021-06-03 15:08:30|4269|4268.5|4269|4268.5|4269|4268.5|4268.5|4268|337
1622732920000|2021-06-03 15:08:40|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|44
1622732940000|2021-06-03 15:09:00|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|416
1622732950000|2021-06-03 15:09:10|4268.5|4268|4268.5|4268|4269|4268.5|4268.5|4268|952
1622732960000|2021-06-03 15:09:20|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|2131
1622732970000|2021-06-03 15:09:30|||||||||3
1622732980000|2021-06-03 15:09:40|4267|4266.5|4267|4266.5|4267.5|4267|4267|4266.5|1445
1622732990000|2021-06-03 15:09:50|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|591
1622733000000|2021-06-03 15:10:00|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|944
1622733010000|2021-06-03 15:10:10|4267.5||4267.5||4267.5||4267.5||0
1622733020000|2021-06-03 15:10:20|4268|4267|4268|4267.5|4268.5|4268|4268|4267|2244
1622733030000|2021-06-03 15:10:30|4268.5|4268|4268.5|4268|4268.5|4268|4268|4267.5|256
1622733040000|2021-06-03 15:10:40|4268|4267.5|4268|4267.5|4268.5|4267.5|4268|4267.5|697
1622733060000|2021-06-03 15:11:00|4267.5|4267|4268.5|4268|4269|4268.5|4267.5|4267|2453
1622733070000|2021-06-03 15:11:10|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|620
1622733090000|2021-06-03 15:11:30|4268|4267.5|4268|4267.5|4268|4267.5|4267.5|4267|996
1622733100000|2021-06-03 15:11:40|4268.5|4268|4269|4268.5|4269|4268.5|4268|4267.5|592
1622733120000|2021-06-03 15:12:00|||||||||207
1622733130000|2021-06-03 15:12:10|||||||||379
1622733140000|2021-06-03 15:12:20|||||||||167
1622733170000|2021-06-03 15:12:50|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|1506
1622733200000|2021-06-03 15:13:20|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|657
1622733210000|2021-06-03 15:13:30|||||||||1243
1622733220000|2021-06-03 15:13:40|4269|4268.5|4269|4268.5|4269|4268.5|4268.5|4268|717
1622733230000|2021-06-03 15:13:50|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4268.5|537
1622733260000|2021-06-03 15:14:20|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|982
1622733270000|2021-06-03 15:14:30|4270||4269.5||4270||4269.5||1832
1622733280000|2021-06-03 15:14:40|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|0
1622733290000|2021-06-03 15:14:50|4270.5|4270|4270.5|4270|4271|4270|4270.5|4270|139
1622733300000|2021-06-03 15:15:00|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|2002
1622733320000|2021-06-03 15:15:20|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|2334
1622733330000|2021-06-03 15:15:30|4270.5|4270|4270.5|4270|4270.5|4270|4270|4269.5|2685
1622733340000|2021-06-03 15:15:40|4270|4269.5|4269.5|4269|4270.5|4270|4269.5|4269|2444
1622733360000|2021-06-03 15:16:00|4270|4269.5|4270|4269.5|4270.5|4270|4270|4269.5|1305
1622733370000|2021-06-03 15:16:10|4269.5|4269|4269.5|4269|4270|4269.5|4269.5|4269|488
1622733380000|2021-06-03 15:16:20|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|87
1622733390000|2021-06-03 15:16:30|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|1159
1622733400000|2021-06-03 15:16:40|||||||||249
1622733410000|2021-06-03 15:16:50|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|395
1622733420000|2021-06-03 15:17:00|||||||||379
1622733430000|2021-06-03 15:17:10|4269.5|4269|4269.5|4269|4269.5|4269|4269|4268.5|3002
1622733440000|2021-06-03 15:17:20|4270|4269.5|4270|4269|4270|4269.5|4269.5|4269|880
1622733450000|2021-06-03 15:17:30|4270.5|4269.5|4270|4269.5|4270.5|4269.5|4270|4269.5|86
1622733460000|2021-06-03 15:17:40|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|2023
1622733470000|2021-06-03 15:17:50|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|1411
1622733480000|2021-06-03 15:18:00|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|1116
1622733510000|2021-06-03 15:18:30|||||||||26
1622733520000|2021-06-03 15:18:40|4270.5|4270|4271|4270|4271|4270.5|4270.5|4270|2415
1622733530000|2021-06-03 15:18:50|4270.5|4270.5|4270.5|4270|4271|4270.5|4270|4269.5|644
1622733540000|2021-06-03 15:19:00|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|901
1622733550000|2021-06-03 15:19:10|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|7
1622733560000|2021-06-03 15:19:20|4270.5|4270|4270.5|4270|4270.5|4270|4270|4269.5|1143
1622733570000|2021-06-03 15:19:30|||||||||21
1622733580000|2021-06-03 15:19:40|4270|4269.5|4270|4269.5|4270.5|4269.5|4270|4269.5|256
1622733590000|2021-06-03 15:19:50|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|0
1622733600000|2021-06-03 15:20:00|4271|4270.5|4271|4270.5|4271|4270.5|4270.5|4270|4458
1622733610000|2021-06-03 15:20:10|||||||||42
1622733620000|2021-06-03 15:20:20|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|1348
1622733630000|2021-06-03 15:20:30|||||||||253
1622733640000|2021-06-03 15:20:40|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4270|173
1622733650000|2021-06-03 15:20:50|||||||||467
1622733660000|2021-06-03 15:21:00|||||||||417
1622733670000|2021-06-03 15:21:10|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|667
1622733680000|2021-06-03 15:21:20|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|752
1622733690000|2021-06-03 15:21:30|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|136
1622733700000|2021-06-03 15:21:40|||||||||58
1622733710000|2021-06-03 15:21:50|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|516
1622733720000|2021-06-03 15:22:00|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|1300
1622733730000|2021-06-03 15:22:10|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4270|717
1622733750000|2021-06-03 15:22:30|4270|4269.5|4270|4269.5|4270|4269.5|4269.5|4269|1667
1622733760000|2021-06-03 15:22:40|4270.5|4270|4269.5|4269|4270.5|4270|4269.5|4269|497
1622733770000|2021-06-03 15:22:50|||||||||80
1622733780000|2021-06-03 15:23:00|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|856
1622733790000|2021-06-03 15:23:10|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|558
1622733810000|2021-06-03 15:23:30|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|2592
1622733820000|2021-06-03 15:23:40|4269|4268.5|4269|4268.5|4269.5|4268.5|4268.5|4268|821
1622733830000|2021-06-03 15:23:50|4269.5|4269|4269.5|4269|4270|4269|4269|4269|399
1622733840000|2021-06-03 15:24:00|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|245
1622733850000|2021-06-03 15:24:10|||||||||1321
1622733870000|2021-06-03 15:24:30|4270.5|4270|4270|4269.5|4271|4270.5|4270|4269.5|4848
1622733880000|2021-06-03 15:24:40|||||||||22
1622733890000|2021-06-03 15:24:50|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|2593
1622733910000|2021-06-03 15:25:10|4270.5||4270||4270.5||4270||554
1622733920000|2021-06-03 15:25:20|||||||||222
1622733930000|2021-06-03 15:25:30|4270.5|4270|4270.5|4270|4270.5|4270|4270|4269.5|193
1622733940000|2021-06-03 15:25:40|||||||||1105
1622733950000|2021-06-03 15:25:50|4270|4269.5|4269.5|4269|4270.5|4269.5|4269.5|4269|2032
1622733960000|2021-06-03 15:26:00|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|459
1622733970000|2021-06-03 15:26:10|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269|300
1622733990000|2021-06-03 15:26:30|||||||||582
1622734000000|2021-06-03 15:26:40|||||||||160
1622734010000|2021-06-03 15:26:50|4269.5|4269|4270|4269|4270|4269|4269.5|4269|721
1622734020000|2021-06-03 15:27:00|4269.5||4269.5||4270||4269.5||0
1622734030000|2021-06-03 15:27:10|||||||||200
1622734040000|2021-06-03 15:27:20|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|454
1622734050000|2021-06-03 15:27:30|4269.5|4269|4269.5|4269|4270|4269.5|4269.5|4269|2950
1622734060000|2021-06-03 15:27:40|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|143
1622734070000|2021-06-03 15:27:50|||||||||470
1622734080000|2021-06-03 15:28:00|4270.5|4270|4270.5|4270|4271|4270|4270.5|4269.5|2339
1622734100000|2021-06-03 15:28:20|4270|4269.5|4270.5|4270|4271|4270.5|4270|4269.5|3512
1622734110000|2021-06-03 15:28:30|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|512
1622734120000|2021-06-03 15:28:40|||||||||48
1622734130000|2021-06-03 15:28:50|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|1036
1622734140000|2021-06-03 15:29:00|4271.5|4271|4271.5|4271|4272|4271.5|4271|4271|4813
1622734150000|2021-06-03 15:29:10|4272|4271.5|4272|4271.5|4272.5|4272|4272|4271|2166
1622734160000|2021-06-03 15:29:20|4271.5|4271|4271.5|4271|4271.5|4271.5|4271.5|4271|2173
1622734170000|2021-06-03 15:29:30|4272|4270.5|4272|4271|4272|4271|4271|4270.5|1361
1622734180000|2021-06-03 15:29:40|4271.5||4272||4272||4271.5||215
1622734190000|2021-06-03 15:29:50|4272.5|4271.5|4273|4272|4273|4272|4272.5|4271.5|207
1622790000000|2021-06-04 07:00:00|4280|4279.5|4278.5|4275|4280|4279.5|4278.5|4270|25953
1622790010000|2021-06-04 07:00:10|4280|4275.5|4280|4277.5|4280.5|4279.5|4278.5|4275.5|39138
1622790020000|2021-06-04 07:00:20|4280.5|4279|4286.5|4284.5|4289.5|4285.5|4280.5|4278.5|6901
1622790030000|2021-06-04 07:00:30|4286|4284|4286|4284.5|4286.5|4284.5|4285.5|4283.5|1223
1622790040000|2021-06-04 07:00:40|4285.5|4284|4285.5|4284.5|4286|4284.5|4285.5|4283.5|441
1622790050000|2021-06-04 07:00:50|4285|4284|4284.5|4283.5|4285.5|4284|4284.5|4282.5|817
1622790060000|2021-06-04 07:01:00|4285|4284|4285.5|4285|4286|4285|4284|4283.5|1015
1622790070000|2021-06-04 07:01:10|4286|4285.5|4286|4285|4287.5|4286|4286|4285|994
1622790080000|2021-06-04 07:01:20|4286.5|4285.5|4287|4285.5|4287.5|4285.5|4286.5|4285.5|0
1622790090000|2021-06-04 07:01:30|4287.5|4286|4287.5|4286.5|4288|4286.5|4287.5|4286|641
1622790100000|2021-06-04 07:01:40|4287|4286|4287.5|4286.5|4287.5|4286.5|4286.5|4285.5|1107
1622790110000|2021-06-04 07:01:50|4287|4286|4286|4285|4287.5|4286.5|4285|4284.5|2330
1622790120000|2021-06-04 07:02:00|4285.5|4284.5|4288|4287|4288|4287|4285.5|4284.5|1220
1622790130000|2021-06-04 07:02:10|4288.5|4287.5|4287.5|4287|4289|4288|4287|4286.5|1659
1622790140000|2021-06-04 07:02:20|4287|4286.5|4289|4288|4289|4288|4286.5|4284.5|636
1622790150000|2021-06-04 07:02:30|4289.5|4288.5|4287.5|4285.5|4289.5|4288.5|4287.5|4285|1360
1622790160000|2021-06-04 07:02:40||4285||4285.5||4285.5||4285|59
1622790170000|2021-06-04 07:02:50|4288|4286|4289.5|4288|4289.5|4288|4288|4286|0
1622790180000|2021-06-04 07:03:00|4289|4287.5|4288|4286.5|4289|4287.5|4288|4286|319
1622790190000|2021-06-04 07:03:10|4288.5|4287|4289|4287.5|4289.5|4288|4288.5|4287|774
1622790200000|2021-06-04 07:03:20|4289.5|4288|4290|4289|4290|4289|4288.5|4287.5|1665
1622790210000|2021-06-04 07:03:30|4290.5||4290||4290.5||4290||608
1622790220000|2021-06-04 07:03:40||4288.5||4289||4289||4288.5|561
1622790230000|2021-06-04 07:03:50|4290.5|4289.5|4292.5|4292|4292.5|4292|4290.5|4289.5|1264
1622790240000|2021-06-04 07:04:00|4293.5|4292.5|4294|4293|4294|4293|4293|4292.5|770
1622790260000|2021-06-04 07:04:20|4293.5|4293.5|4293|4291|4293.5|4293.5|4291.5|4290.5|2060
1622790270000|2021-06-04 07:04:30|4292.5||4293||4293||4292.5||115
1622790280000|2021-06-04 07:04:40|4292.5||4292.5||4292.5||4292.5||0
1622790290000|2021-06-04 07:04:50|4293|4291.5|4294|4292|4294|4293|4293|4291.5|399
1622790300000|2021-06-04 07:05:00|4294.5|4292.5|4294|4293|4295|4293|4294|4292.5|93
1622790310000|2021-06-04 07:05:10|4293.5|4292.5|4293.5|4292.5|4293.5|4292.5|4293|4291.5|1169
1622790320000|2021-06-04 07:05:20|4294|4293|4294|4293|4294|4293|4293.5|4292|1483
1622790330000|2021-06-04 07:05:30|4294.5|4293.5|4294|4293|4295|4293.5|4294|4293|333
1622790340000|2021-06-04 07:05:40|4295|4293.5|4295|4293.5|4295|4293.5|4294.5|4293.5|910
1622790350000|2021-06-04 07:05:50|4294.5|4294|4294.5|4294|4295|4294|4294.5|4294|400
1622790360000|2021-06-04 07:06:00|4295|4294.5|4295.5|4295|4296.5|4295|4295|4294|2040
1622790370000|2021-06-04 07:06:10|4296|4294|4298|4296.5|4298|4296.5|4296|4294|3364
1622790380000|2021-06-04 07:06:20|4297.5|4296|4297.5|4296.5|4297.5|4296.5|4297.5|4296|21
1622790390000|2021-06-04 07:06:30|4298|4297|4297.5|4296.5|4298.5|4297|4297.5|4296.5|284
1622790420000|2021-06-04 07:07:00|4298|4297|4298.5|4297|4299.5|4298.5|4298|4297|993
1622790430000|2021-06-04 07:07:10|4299|4297.5|4299|4298|4299.5|4298|4298.5|4297.5|382
1622790440000|2021-06-04 07:07:20|4298.5|4297.5|4298|4297|4298.5|4297.5|4297.5|4297|1193
1622790450000|2021-06-04 07:07:30|4297.5|4296.5|4299|4298|4299|4298|4297|4296.5|852
1622790460000|2021-06-04 07:07:40|4298.5||4298.5||4298.5||4298.5||21
1622790470000|2021-06-04 07:07:50|4299||4299||4299||4298.5||325
1622790480000|2021-06-04 07:08:00|4298.5||4298.5||4298.5||4298.5||0
1622790490000|2021-06-04 07:08:10|4299|4298.5|4299.5|4298.5|4299.5|4298.5|4299|4298|365
1622790500000|2021-06-04 07:08:20|4299|4298|4299.5|4298.5|4299.5|4298.5|4299|4298|873
1622790510000|2021-06-04 07:08:30|4300|4298|4297.5|4296.5|4300|4298.5|4297.5|4296.5|1289
1622790520000|2021-06-04 07:08:40|4298|4297|4298|4297|4298|4297|4298|4297|0
1622790530000|2021-06-04 07:08:50|4298.5|4297.5|4297|4296|4298.5|4297.5|4296.5|4296|1276
1622790540000|2021-06-04 07:09:00|4296.5|4295.5|4296.5|4295.5|4296.5|4295.5|4295.5|4294.5|122
1622790550000|2021-06-04 07:09:10|4297.5|4296|4298|4296.5|4298|4296.5|4297.5|4296|148
1622790560000|2021-06-04 07:09:20|4297.5|4296|4296.5|4296|4298|4296|4296|4294.5|1839
1622790570000|2021-06-04 07:09:30|4297||4296.5||4297.5||4296.5||38
1622790580000|2021-06-04 07:09:40|4297||4297.5||4297.5||4297||52
1622790590000|2021-06-04 07:09:50|4298|4296.5|4297.5|4296.5|4298|4296.5|4297.5|4296.5|0
1622790600000|2021-06-04 07:10:00|4298|4297|4302|4300.5|4302|4300.5|4298|4296.5|3299
1622790610000|2021-06-04 07:10:10|4303|4301.5|4303.5|4302|4303.5|4303|4302|4301.5|1131
1622790620000|2021-06-04 07:10:20|4303|4301.5|4303|4301.5|4303|4302|4302|4301|3118
1622790630000|2021-06-04 07:10:30||4302||4302.5||4302.5||4302|93
1622790640000|2021-06-04 07:10:40|4302.5|4302|4303|4301.5|4303|4302|4302|4301|1337
1622790660000|2021-06-04 07:11:00|4302.5|4301|4300|4299.5|4302.5|4301|4300|4298.5|712
1622790670000|2021-06-04 07:11:10|4300.5|4300|4299|4297.5|4301|4300|4299|4297.5|1134
1622790680000|2021-06-04 07:11:20|4299.5|4298|4299.5|4298|4299.5|4298|4299.5|4298|0
1622790690000|2021-06-04 07:11:30||4298.5||4298||4298.5||4298|0
1622790700000|2021-06-04 07:11:40||4298.5||4299||4299||4298.5|415
1622790710000|2021-06-04 07:11:50|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|79
1622790720000|2021-06-04 07:12:00|4299.5|4299|4299.5|4298.5|4300|4299|4299.5|4298.5|1117
1622790730000|2021-06-04 07:12:10|4300||4300||4300||4300||133
1622790740000|2021-06-04 07:12:20|4299.5|4298|4298|4296.5|4300|4298|4297.5|4296.5|3162
1622790750000|2021-06-04 07:12:30|4298.5|4297|4299|4298.5|4299|4298.5|4298.5|4297|785
1622790760000|2021-06-04 07:12:40|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|577
1622790770000|2021-06-04 07:12:50|4299|4298.5|4299.5|4298|4299.5|4299|4299|4298|495
1622790790000|2021-06-04 07:13:10|4300|4298.5|4301|4300|4302.5|4301|4299.5|4298.5|850
1622790800000|2021-06-04 07:13:20|4300.5|4299.5|4300|4298|4300.5|4299.5|4299.5|4298|125
1622790810000|2021-06-04 07:13:30|4299.5||4299.5||4299.5||4299.5||0
1622790830000|2021-06-04 07:13:50|4299|4297.5|4299|4298|4299.5|4298|4298|4297.5|264
1622790840000|2021-06-04 07:14:00|4299.5||4299.5||4299.5||4299.5||0
1622790860000|2021-06-04 07:14:20|4299||4299||4299.5||4299||231
1622790870000|2021-06-04 07:14:30|4299.5||4299.5||4299.5||4299.5||35
1622790880000|2021-06-04 07:14:40|4299|4297.5|4298.5|4298|4299|4298|4298.5|4297.5|175
1622790900000|2021-06-04 07:15:00|4298|4297.5|4298.5|4297.5|4298.5|4297.5|4298|4297|772
1622790910000|2021-06-04 07:15:10|||||||||101
1622790920000|2021-06-04 07:15:20||4298||4298||4298||4298|0
1622790930000|2021-06-04 07:15:30|4297|4297.5|4296.5|4295.5|4297.5|4297.5|4295|4294.5|3768
1622790940000|2021-06-04 07:15:40|4297|4296|4297.5|4296.5|4297.5|4297|4297|4296|999
1622790950000|2021-06-04 07:15:50|4298|4297|4298.5|4297.5|4298.5|4297.5|4298|4296.5|854
1622790960000|2021-06-04 07:16:00|4299|4298|4300|4298.5|4300|4298.5|4299|4297.5|100
1622790970000|2021-06-04 07:16:10|4299.5|4299|4300|4299.5|4300|4299.5|4299|4299|116
1622790980000|2021-06-04 07:16:20|4300.5|4299|4300|4299|4300.5|4299.5|4299.5|4299|766
1622790990000|2021-06-04 07:16:30|4299.5|4298.5|4299.5|4298.5|4300|4298.5|4299|4298.5|1371
1622791000000|2021-06-04 07:16:40|4299|4299|4300|4299|4300|4299|4299|4299|0
1622791010000|2021-06-04 07:16:50|4300.5|4299.5|4301.5|4301|4301.5|4301|4300.5|4299|1223
1622791020000|2021-06-04 07:17:00|4301|4300.5|4300.5|4299.5|4301.5|4301|4300|4299.5|2893
1622791030000|2021-06-04 07:17:10|4301|4300|4301|4300|4301|4300|4300.5|4300|140
1622791040000|2021-06-04 07:17:20|4300.5|4299.5|4299.5|4298.5|4300.5|4299.5|4299.5|4298.5|836
1622791050000|2021-06-04 07:17:30|4299|4299|4300.5|4299|4300.5|4299.5|4299|4298|5953
1622791070000|2021-06-04 07:17:50|4300||4300.5||4300.5||4300||250
1622791080000|2021-06-04 07:18:00|4300|4299.5|4303|4302|4303|4302|4299.5|4299|4976
1622791090000|2021-06-04 07:18:10|4302.5|4302.5|4303|4302.5|4303|4302.5|4302|4301|3486
1622791100000|2021-06-04 07:18:20|4303.5|4303|4303|4302.5|4303.5|4303|4303|4302.5|1413
1622791110000|2021-06-04 07:18:30|4302.5|4302|4303|4302|4303|4302|4302.5|4302|3055
1622791120000|2021-06-04 07:18:40||4302.5||4302.5||4302.5||4302.5|0
1622791130000|2021-06-04 07:18:50|4302.5|4302|4303|4302|4303|4302.5|4302.5|4302|297
1622791140000|2021-06-04 07:19:00|4302.5||4303||4303||4302.5||1025
1622791150000|2021-06-04 07:19:10|4302.5|4301.5|4301.5|4301|4302.5|4301.5|4301.5|4301|752
1622791160000|2021-06-04 07:19:20|||||||||208
1622791170000|2021-06-04 07:19:30|||||||||12
1622791180000|2021-06-04 07:19:40|4301|4300.5|4301|4300|4301|4300.5|4300.5|4300|283
1622791190000|2021-06-04 07:19:50|4300.5|4299.5|4299.5|4299|4301|4299.5|4299.5|4299|371
1622791200000|2021-06-04 07:20:00|4299|4298|4299|4298|4299.5|4299|4298.5|4297.5|1048
1622791210000|2021-06-04 07:20:10|4298.5|4298.5|4299.5|4298.5|4299.5|4298.5|4298.5|4298.5|275
1622791220000|2021-06-04 07:20:20|4299|4298|4299|4298|4299|4298|4298.5|4297.5|237
1622791230000|2021-06-04 07:20:30|4298.5|4297.5|4298|4297|4299|4297.5|4297.5|4296.5|3308
1622791240000|2021-06-04 07:20:40|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|73
1622791260000|2021-06-04 07:21:00|4299|4298|4298.5|4298|4299|4298|4298.5|4298|295
1622791270000|2021-06-04 07:21:10|4298|4297.5|4298.5|4297.5|4298.5|4298|4298|4297|580
1622791280000|2021-06-04 07:21:20|4298|4297|4297.5|4296.5|4298|4297|4297.5|4296.5|418
1622791300000|2021-06-04 07:21:40|4297|4297|4298|4297|4298|4297|4297|4297|307
1622791310000|2021-06-04 07:21:50|4297.5||4298||4298||4297.5||741
1622791320000|2021-06-04 07:22:00|4298.5|4297.5|4299|4298|4299|4298.5|4298.5|4297.5|423
1622791350000|2021-06-04 07:22:30|4299.5|4298.5|4301.5|4300.5|4302|4301|4299.5|4298.5|1172
1622791360000|2021-06-04 07:22:40||4301||4301||4301||4301|24
1622791370000|2021-06-04 07:22:50|4302|4301.5|4302|4301.5|4302.5|4301.5|4302|4301.5|787
1622791380000|2021-06-04 07:23:00|4301.5|4301|4301.5|4300.5|4302|4301|4301|4300|2686
1622791390000|2021-06-04 07:23:10|4302|4301|4301.5|4300.5|4302|4301.5|4301|4300.5|701
1622791400000|2021-06-04 07:23:20|4301||4301||4301||4301||125
1622791410000|2021-06-04 07:23:30|4301.5||4301.5||4301.5||4301.5||0
1622791430000|2021-06-04 07:23:50|4301||4301.5||4301.5||4301||0
1622791450000|2021-06-04 07:24:10||4301||4301||4301||4301|201
1622791460000|2021-06-04 07:24:20|4301|4300.5|4301|4300.5|4301.5|4300.5|4301|4300.5|735
1622791470000|2021-06-04 07:24:30|||||||||867
1622791480000|2021-06-04 07:24:40|||||||||141
1622791500000|2021-06-04 07:25:00|||||||||349
1622791510000|2021-06-04 07:25:10|4300.5|4300|4300|4299|4301|4300|4299.5|4298.5|307
1622791520000|2021-06-04 07:25:20|4299.5||4300||4300||4299.5||0
1622791550000|2021-06-04 07:25:50|||||||||62
1622791560000|2021-06-04 07:26:00|4299.5|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|232
1622791570000|2021-06-04 07:26:10|4299|4298.5|4299|4298.5|4299.5|4298.5|4299|4298|2827
1622791590000|2021-06-04 07:26:30|4298.5|4297.5|4299|4298|4299|4298|4298.5|4297.5|185
1622791600000|2021-06-04 07:26:40|4298.5||4299||4299||4298.5||0
1622791610000|2021-06-04 07:26:50|4298.5|4297.5|4297.5|4296.5|4298.5|4297.5|4297|4296.5|474
1622791630000|2021-06-04 07:27:10|4297|4296|4297|4296|4297|4296|4297|4296|146
1622791640000|2021-06-04 07:27:20|4296.5||4296.5||4296.5||4296.5||0
1622791650000|2021-06-04 07:27:30||4295.5||4295.5||4295.5||4295.5|102
1622791670000|2021-06-04 07:27:50|4296|4295|4295|4294|4296|4295|4294.5|4294|569
1622791680000|2021-06-04 07:28:00|4294.5|4293.5|4295.5|4294.5|4295.5|4294.5|4294|4293|640
1622791690000|2021-06-04 07:28:10||4295||4295||4295||4294.5|25
1622791700000|2021-06-04 07:28:20||4294.5||4294.5||4294.5||4294.5|0
1622791710000|2021-06-04 07:28:30|4295||4295||4295||4295||0
1622791730000|2021-06-04 07:28:50|4295.5|4295|4297|4296|4297|4296|4295.5|4295|428
1622791740000|2021-06-04 07:29:00|4296.5|4295.5|4296|4294.5|4296.5|4295.5|4296|4294.5|771
1622791750000|2021-06-04 07:29:10||4295||4295||4295||4295|0
1622791770000|2021-06-04 07:29:30|4295.5|4294.5|4294.5|4294|4296|4294.5|4294.5|4294|710
1622791790000|2021-06-04 07:29:50|4295|4294.5|4294|4293.5|4295|4294.5|4294|4293.5|766
1622791800000|2021-06-04 07:30:00|4293.5|4292.5|4294|4293.5|4294|4293.5|4292.5|4291.5|1289
1622791810000|2021-06-04 07:30:10|4294.5||4294.5||4294.5||4294.5||299
1622791860000|2021-06-04 07:31:00|4295|4294|4295|4294.5|4295.5|4295|4295|4293.5|1552
1622791870000|2021-06-04 07:31:10|||||||||1
1622791880000|2021-06-04 07:31:20|4294.5|4294|4295|4294|4295|4294|4294.5|4294|771
1622791890000|2021-06-04 07:31:30||4294.5||4294.5||4294.5||4294.5|0
1622791900000|2021-06-04 07:31:40|4294.5|4294|4294.5|4293.5|4294.5|4294|4294|4293.5|633
1622791910000|2021-06-04 07:31:50|4294|4293|4293.5|4293|4294|4293|4293.5|4293|410
1622791920000|2021-06-04 07:32:00|4293|4292.5|4293|4292|4293|4292.5|4293|4292|313
1622791940000|2021-06-04 07:32:20|4292.5|4291.5|4291|4290|4293|4291.5|4291|4290|159
1622791950000|2021-06-04 07:32:30|4291.5|4290.5|4292|4291|4292|4291|4291.5|4290|185
1622791970000|2021-06-04 07:32:50|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|4292.5|4291.5|0
1622791990000|2021-06-04 07:33:10|4292|4291|4291|4290.5|4292|4291.5|4291|4290.5|419
1622792000000|2021-06-04 07:33:20|4291.5||4291.5||4291.5||4291.5||0
1622792010000|2021-06-04 07:33:30|||||||||11
1622792020000|2021-06-04 07:33:40|4291|4290|4290.5|4290|4291.5|4290.5|4290.5|4289.5|1562
1622792040000|2021-06-04 07:34:00|||||||||180
1622792050000|2021-06-04 07:34:10|4290|4289.5|4289.5|4289|4290|4289.5|4288.5|4287.5|3402
1622792060000|2021-06-04 07:34:20|4289|4288.5|4289|4288.5|4289|4289|4289|4288|760
1622792080000|2021-06-04 07:34:40|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|336
1622792090000|2021-06-04 07:34:50|4290.5||4290.5||4290.5||4290.5||0
1622792100000|2021-06-04 07:35:00|4290|4289|4290|4289|4290.5|4289.5|4289.5|4289|1649
1622792110000|2021-06-04 07:35:10||4289.5||4289.5||4289.5||4289.5|115
1622792120000|2021-06-04 07:35:20|4289.5|4289|4289.5|4289|4290|4289|4289.5|4289|253
1622792150000|2021-06-04 07:35:50|||||||||108
1622792160000|2021-06-04 07:36:00|4289|4288.5|4289|4288|4289.5|4288.5|4288.5|4288|3144
1622792200000|2021-06-04 07:36:40|4289.5|4288.5|4289.5|4289|4290.5|4289.5|4289.5|4288|922
1622792210000|2021-06-04 07:36:50|||||||||189
1622792240000|2021-06-04 07:37:20|4290|4289.5|4290.5|4289.5|4291|4290|4290|4289.5|319
1622792250000|2021-06-04 07:37:30|4290|4289|4289.5|4289|4290|4289|4289.5|4289|213
1622792270000|2021-06-04 07:37:50|||||||||181
1622792280000|2021-06-04 07:38:00|4289|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|195
1622792290000|2021-06-04 07:38:10|4290|4289|4290|4289|4290.5|4289.5|4290|4289|547
1622792300000|2021-06-04 07:38:20|4289.5|4288.5|4289.5|4288.5|4289.5|4288.5|4289|4288.5|747
1622792310000|2021-06-04 07:38:30|4289|4288|4287.5|4286.5|4289|4288|4287.5|4286.5|1681
1622792320000|2021-06-04 07:38:40||4287||4287||4287||4287|37
1622792330000|2021-06-04 07:38:50|||||||||7
1622792340000|2021-06-04 07:39:00|4287|4286.5|4286.5|4285.5|4287.5|4286.5|4286.5|4285.5|429
1622792350000|2021-06-04 07:39:10|4287|4286|4287.5|4287|4287.5|4287|4287|4285.5|272
1622792360000|2021-06-04 07:39:20|4288|4287.5|4288|4287.5|4288.5|4287.5|4288|4287.5|320
1622792370000|2021-06-04 07:39:30|4287.5|4287|4287.5|4287|4288|4287.5|4287.5|4286.5|762
1622792390000|2021-06-04 07:39:50|||||||||180
1622792400000|2021-06-04 07:40:00|4287|4286.5|4287|4286|4287|4286.5|4286.5|4286|588
1622792410000|2021-06-04 07:40:10||4286.5||4286.5||4286.5||4286.5|0
1622792420000|2021-06-04 07:40:20|||||||||134
1622792430000|2021-06-04 07:40:30|4286.5|4286|4286.5|4286|4287|4286|4285.5|4285|1424
1622792440000|2021-06-04 07:40:40|4287|4286.5|4286.5|4286|4287|4286.5|4286.5|4286|390
1622792470000|2021-06-04 07:41:10|4286|4285.5|4285|4284.5|4286.5|4285.5|4285|4284.5|1239
1622792500000|2021-06-04 07:41:40|4285.5|4285|4286|4285|4286|4285|4285.5|4285|129
1622792520000|2021-06-04 07:42:00||4285.5||4285.5||4285.5||4285.5|0
1622792530000|2021-06-04 07:42:10|4286.5|4286|4287|4286|4287|4286|4286.5|4286|67
1622792540000|2021-06-04 07:42:20|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|4287.5|4286.5|0
1622792550000|2021-06-04 07:42:30|4287|4286|4286.5|4285.5|4287.5|4286|4286|4285.5|619
1622792560000|2021-06-04 07:42:40|4287||4287||4287||4287||34
1622792570000|2021-06-04 07:42:50|4286.5||4286.5||4286.5||4286.5||0
1622792580000|2021-06-04 07:43:00|4286|4285|4285.5|4285|4286|4285|4285.5|4285|401
1622792600000|2021-06-04 07:43:20|||||||||46
1622792620000|2021-06-04 07:43:40|4285|4284.5|4284|4283.5|4285|4284.5|4283.5|4282.5|2395
1622792630000|2021-06-04 07:43:50|4284.5|4284|4285|4284|4285.5|4284.5|4284|4283|1635
1622792640000|2021-06-04 07:44:00|4284.5||4285||4285||4284.5||0
1622792650000|2021-06-04 07:44:10|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4285|4284.5|129
1622792660000|2021-06-04 07:44:20|4285|4284|4283.5|4282.5|4285.5|4284|4283|4282.5|1528
1622792670000|2021-06-04 07:44:30|4283||4283||4283||4283||0
1622792700000|2021-06-04 07:45:00|4282.5|4282|4282.5|4281.5|4283|4282.5|4282|4281.5|725
1622792730000|2021-06-04 07:45:30|4283|4282|4283.5|4282.5|4283.5|4282.5|4283|4282|136
1622792740000|2021-06-04 07:45:40|4284|4283|4284|4283|4284|4283|4283.5|4283|1695
1622792750000|2021-06-04 07:45:50|4283.5|4282.5|4282.5|4281.5|4284|4282.5|4282|4281.5|1878
1622792760000|2021-06-04 07:46:00|4283|4282|4283|4282.5|4284|4283|4282.5|4282|445
1622792770000|2021-06-04 07:46:10|4283.5||4283.5||4283.5||4283||34
1622792780000|2021-06-04 07:46:20|4283||4283||4283||4283||0
1622792790000|2021-06-04 07:46:30|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|22
1622792800000|2021-06-04 07:46:40|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283|234
1622792820000|2021-06-04 07:47:00|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|46
1622792830000|2021-06-04 07:47:10|4285|4284.5|4285|4284.5|4285|4284.5|4284.5|4284|1320
1622792840000|2021-06-04 07:47:20|4284.5|4284|4285|4284|4285|4284|4284.5|4284|491
1622792850000|2021-06-04 07:47:30|4284.5||4284.5||4285||4284.5||0
1622792880000|2021-06-04 07:48:00|4285|4284.5|4285|4284.5|4285.5|4285|4284.5|4284|1520
1622792890000|2021-06-04 07:48:10|4285.5|4285|4285.5|4284.5|4285.5|4285|4285|4284.5|458
1622792900000|2021-06-04 07:48:20|4285||4285.5||4285.5||4285||161
1622792910000|2021-06-04 07:48:30|4285|4284|4284.5|4284|4285.5|4284|4284|4283.5|575
1622792920000|2021-06-04 07:48:40|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|338
1622792930000|2021-06-04 07:48:50|4284.5|4283|4284|4283.5|4284.5|4283.5|4284|4283|514
1622792940000|2021-06-04 07:49:00|4283.5|4283|4283|4282|4283.5|4283|4281.5|4280.5|1041
1622792950000|2021-06-04 07:49:10|4282.5||4283||4283||4282.5||600
1622792970000|2021-06-04 07:49:30|4282.5|4281.5|4282|4281.5|4283|4281.5|4282|4281.5|645
1622793000000|2021-06-04 07:50:00|4282.5|4281|4282|4281|4282.5|4281|4281|4280.5|918
1622793010000|2021-06-04 07:50:10|4281.5|4280.5|4282|4281|4282|4281|4281|4280.5|0
1622793020000|2021-06-04 07:50:20|4281.5|4280.5|4280|4279.5|4281.5|4280.5|4280|4279|1117
1622793030000|2021-06-04 07:50:30|4280.5|4280|4280.5|4280|4281|4280|4280.5|4280|65
1622793040000|2021-06-04 07:50:40|4281||4281||4281||4281||140
1622793050000|2021-06-04 07:50:50|4280.5||4280.5||4280.5||4280.5||0
1622793060000|2021-06-04 07:51:00|4281||4280.5||4281||4280.5||0
1622793070000|2021-06-04 07:51:10|4281|4280.5|4281.5|4280.5|4281.5|4281|4281|4280.5|275
1622793080000|2021-06-04 07:51:20|4281|4281|4282|4281|4282|4281|4281|4280.5|730
1622793090000|2021-06-04 07:51:30||4281.5||4281.5||4281.5||4281.5|0
1622793100000|2021-06-04 07:51:40|4281.5|4281|4282|4281|4282|4281|4281.5|4281|841
1622793110000|2021-06-04 07:51:50|4281.5|4281.5|4280|4279|4282|4281.5|4280|4279|2154
1622793120000|2021-06-04 07:52:00|4280.5|4279.5|4279.5|4278.5|4281|4280|4279.5|4278.5|1211
1622793130000|2021-06-04 07:52:10||4279||4279||4279||4279|0
1622793140000|2021-06-04 07:52:20|4280|4279.5|4281|4280|4281|4280|4280|4279.5|210
1622793180000|2021-06-04 07:53:00|4280.5|4279.5|4280|4279|4280.5|4279.5|4280|4279|611
1622793190000|2021-06-04 07:53:10|4279.5|4278.5|4279|4278.5|4279.5|4278.5|4279|4278.5|197
1622793210000|2021-06-04 07:53:30|4279.5||4279.5||4279.5||4279.5||0
1622793220000|2021-06-04 07:53:40|4279|4278|4279|4278|4279.5|4278|4278.5|4278|473
1622793230000|2021-06-04 07:53:50|4278.5|4277.5|4277.5|4277|4279|4277.5|4277.5|4277|548
1622793240000|2021-06-04 07:54:00|4277|4276.5|4277.5|4276.5|4277.5|4276.5|4277|4276.5|57
1622793260000|2021-06-04 07:54:20|4277||4277||4277||4277||0
1622793270000|2021-06-04 07:54:30|4276.5|4276|4277|4276.5|4277|4276.5|4276.5|4276|220
1622793280000|2021-06-04 07:54:40|4277.5|4277|4277|4276|4277.5|4277|4276.5|4276|1304
1622793290000|2021-06-04 07:54:50|4277.5|4276.5|4277.5|4276.5|4277.5|4277|4277|4276.5|873
1622793320000|2021-06-04 07:55:20|4278|4277|4279|4278|4279|4278.5|4278|4276.5|3250
1622793330000|2021-06-04 07:55:30|4278.5||4278.5||4279||4278.5||258
1622793340000|2021-06-04 07:55:40|||||||||235
1622793380000|2021-06-04 07:56:20|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|359
1622793390000|2021-06-04 07:56:30|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|65
1622793400000|2021-06-04 07:56:40|4279|4278.5|4279|4278.5|4279|4278.5|4278.5|4278|689
1622793410000|2021-06-04 07:56:50|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|24
1622793420000|2021-06-04 07:57:00|4278|4277.5|4278|4277|4278|4277.5|4277.5|4277|476
1622793440000|2021-06-04 07:57:20|||||||||48
1622793470000|2021-06-04 07:57:50|||||||||40
1622793480000|2021-06-04 07:58:00|4277.5|4277.5|4277|4276|4277.5|4277.5|4276.5|4276|1971
1622793490000|2021-06-04 07:58:10|4277.5|4276.5|4278.5|4277.5|4278.5|4277.5|4277.5|4276|1215
1622793500000|2021-06-04 07:58:20|4278|4277|4278|4277|4278|4277.5|4277.5|4277|1683
1622793510000|2021-06-04 07:58:30||4277.5||4277||4277.5||4277|0
1622793520000|2021-06-04 07:58:40|4277.5|4276.5|4277.5|4276.5|4278|4277.5|4277|4276.5|2566
1622793590000|2021-06-04 07:59:50|4278|4277|4279|4278|4279|4278.5|4277.5|4277|1126
1622793600000|2021-06-04 08:00:00|4278.5|4277.5|4278.5|4277.5|4279|4277.5|4278|4277.5|599
1622793610000|2021-06-04 08:00:10|4278|4277|4277|4276.5|4278|4277|4277|4276|2923
1622793620000|2021-06-04 08:00:20|4276.5|4276|4275.5|4275|4277|4276.5|4275.5|4275|1188
1622793630000|2021-06-04 08:00:30|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|342
1622793640000|2021-06-04 08:00:40|4277|4276.5|4276|4275.5|4277|4276.5|4276|4275.5|1200
1622793650000|2021-06-04 08:00:50|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|783
1622793660000|2021-06-04 08:01:00||4275||4275||4275||4275|0
1622793670000|2021-06-04 08:01:10|4275.5|4274.5|4274.5|4274|4275.5|4275|4274.5|4274|1420
1622793680000|2021-06-04 08:01:20|4274|4273.5|4274.5|4274|4275|4274.5|4274|4273.5|2278
1622793690000|2021-06-04 08:01:30|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|1244
1622793700000|2021-06-04 08:01:40|4274|4273.5|4273.5|4273|4274.5|4274|4273.5|4273|1479
1622793710000|2021-06-04 08:01:50|4274||4274||4274||4274||0
1622793720000|2021-06-04 08:02:00||4273.5||4273||4273.5||4273|215
1622793730000|2021-06-04 08:02:10|||||||||698
1622793740000|2021-06-04 08:02:20|4273.5||4274||4274||4273.5||2
1622793770000|2021-06-04 08:02:50|4274.5|4273.5|4275|4274|4275|4274.5|4274.5|4273|2093
1622793790000|2021-06-04 08:03:10|4274.5||4275||4275||4274.5||299
1622793800000|2021-06-04 08:03:20|4274.5|4274.5|4275|4274|4275|4274.5|4274.5|4274|467
1622793820000|2021-06-04 08:03:40|4274.5||4275||4275||4274.5||0
1622793830000|2021-06-04 08:03:50|4274.5|4273.5|4274.5|4273.5|4274.5|4274|4274|4273.5|1600
1622793850000|2021-06-04 08:04:10|4275|4274|4275|4274|4275|4274|4275|4274|0
1622793860000|2021-06-04 08:04:20|4275.5|4274.5|4275.5|4275|4276|4275.5|4275|4274.5|1359
1622793870000|2021-06-04 08:04:30|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|8
1622793880000|2021-06-04 08:04:40|4275|4274|4274.5|4274|4275.5|4274.5|4274.5|4274|5512
1622793890000|2021-06-04 08:04:50|4275|4274.5|4276|4275|4276|4275|4275|4274.5|1117
1622793900000|2021-06-04 08:05:00|||||||||134
1622793910000|2021-06-04 08:05:10|4276.5|4275.5|4276.5|4276|4276.5|4276|4276.5|4275.5|3692
1622793920000|2021-06-04 08:05:20|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|422
1622793930000|2021-06-04 08:05:30|||||||||53
1622793950000|2021-06-04 08:05:50|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276.5|895
1622793960000|2021-06-04 08:06:00|4276.5|4276|4276.5|4275.5|4277|4276.5|4276|4275.5|2465
1622793970000|2021-06-04 08:06:10|4277|4276|4276.5|4276|4277|4276|4276.5|4276|187
1622793980000|2021-06-04 08:06:20|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|250
1622793990000|2021-06-04 08:06:30|||||||||115
1622794000000|2021-06-04 08:06:40|4276.5|4276|4277|4276|4277|4276|4276.5|4276|278
1622794010000|2021-06-04 08:06:50|4277.5|4276.5|4277.5|4277|4277.5|4277|4277.5|4276|401
1622794020000|2021-06-04 08:07:00|4278|4277.5|4278|4277.5|4278|4277.5|4277.5|4277|1004
1622794030000|2021-06-04 08:07:10|4277.5|4277|4278|4277|4278|4277|4277.5|4277|39
1622794040000|2021-06-04 08:07:20|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277.5|340
1622794050000|2021-06-04 08:07:30|4278|4278|4280|4279|4280|4279.5|4278|4278|759
1622794070000|2021-06-04 08:07:50|4279.5|4278.5|4278.5|4277.5|4280|4278.5|4278|4277.5|1807
1622794080000|2021-06-04 08:08:00|4278||4278.5||4278.5||4278||24
1622794090000|2021-06-04 08:08:10|4278||4278.5||4278.5||4278||0
1622794100000|2021-06-04 08:08:20|||||||||511
1622794110000|2021-06-04 08:08:30|4278||4278||4278||4278||0
1622794120000|2021-06-04 08:08:40|4277.5|4277|4278|4277.5|4278|4277.5|4277.5|4277|1794
1622794130000|2021-06-04 08:08:50|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|318
1622794140000|2021-06-04 08:09:00|4278||4278||4278||4277.5||82
1622794150000|2021-06-04 08:09:10|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|12
1622794180000|2021-06-04 08:09:40|4279|4278|4279|4278.5|4279.5|4279|4279|4277.5|1628
1622794190000|2021-06-04 08:09:50|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4278|306
1622794210000|2021-06-04 08:10:10|4278.5|4278|4279|4278|4279|4278|4278.5|4278|286
1622794220000|2021-06-04 08:10:20|4279.5|4278.5|4279.5|4278.5|4279.5|4279|4279.5|4278.5|167
1622794230000|2021-06-04 08:10:30|4279|4278|4278.5|4278|4279|4278|4278.5|4278|158
1622794240000|2021-06-04 08:10:40|4278|4277.5|4277.5|4276.5|4278|4277.5|4277.5|4276.5|336
1622794250000|2021-06-04 08:10:50|4277|4276|4276.5|4276|4277|4276|4276.5|4276|79
1622794260000|2021-06-04 08:11:00|4277||4277||4277||4276.5||201
1622794270000|2021-06-04 08:11:10|4276.5||4277||4277||4276.5||180
1622794280000|2021-06-04 08:11:20|4276.5||4277||4277||4276.5||0
1622794300000|2021-06-04 08:11:40|4276.5|4275.5|4275|4274.5|4277|4275.5|4275|4274.5|458
1622794320000|2021-06-04 08:12:00|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273|275
1622794330000|2021-06-04 08:12:10|4273.5|4273|4273.5|4272.5|4273.5|4273.5|4273.5|4272.5|83
1622794350000|2021-06-04 08:12:30|4273|4272|4272.5|4272|4273|4272|4272.5|4272|0
1622794360000|2021-06-04 08:12:40|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272.5|45
1622794370000|2021-06-04 08:12:50||4272||4272||4272||4272|0
1622794380000|2021-06-04 08:13:00||4272.5||4272.5||4272.5||4272.5|0
1622794390000|2021-06-04 08:13:10|4273|4272|4272|4271.5|4273|4272|4272|4271.5|204
1622794410000|2021-06-04 08:13:30|4271.5|4271|4271.5|4270.5|4271.5|4271|4271.5|4270.5|304
1622794420000|2021-06-04 08:13:40|4272||4271.5||4272||4271.5||0
1622794440000|2021-06-04 08:14:00||4271||4270.5||4271||4270.5|200
1622794470000|2021-06-04 08:14:30|4271||4271||4271.5||4271||192
1622794480000|2021-06-04 08:14:40|4270.5|4270|4270.5|4270|4271|4270|4270.5|4270|206
1622794500000|2021-06-04 08:15:00|4270|4269.5|4270|4269|4270|4269.5|4270|4269|1560
1622794510000|2021-06-04 08:15:10|4270.5|4269.5|4270.5|4270|4270.5|4270|4270.5|4269.5|229
1622794530000|2021-06-04 08:15:30|||||||||41
1622794540000|2021-06-04 08:15:40|4270|4269.5|4270.5|4269.5|4270.5|4269.5|4270|4269.5|207
1622794550000|2021-06-04 08:15:50|4270||4270||4270||4270||20
1622794590000|2021-06-04 08:16:30|4270.5|4270|4270|4269.5|4271|4270|4270|4269.5|1595
1622794600000|2021-06-04 08:16:40|4269.5|4269|4269.5|4269|4269.5|4269|4269|4268.5|712
1622794610000|2021-06-04 08:16:50|4269|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268.5|163
1622794630000|2021-06-04 08:17:10|4269|4268|4268.5|4268|4269|4268.5|4268.5|4268|890
1622794640000|2021-06-04 08:17:20|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|85
1622794660000|2021-06-04 08:17:40|4268|4268|4268|4267.5|4268.5|4268|4268|4267.5|784
1622794670000|2021-06-04 08:17:50|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|1235
1622794690000|2021-06-04 08:18:10|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|466
1622794720000|2021-06-04 08:18:40|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|670
1622794740000|2021-06-04 08:19:00|4268|4267|4267|4266.5|4268|4267|4267|4266.5|1316
1622794760000|2021-06-04 08:19:20|||||||||11
1622794770000|2021-06-04 08:19:30|4266.5|4266|4267|4266|4267|4266|4266.5|4266|395
1622794780000|2021-06-04 08:19:40|4266.5||4266.5||4266.5||4266.5||70
1622794790000|2021-06-04 08:19:50|||||||||52
1622794830000|2021-06-04 08:20:30|4267|4266.5|4267.5|4267|4268|4267.5|4267|4266.5|720
1622794840000|2021-06-04 08:20:40|4268|4267.5|4269|4268|4269|4268|4267.5|4267.5|1914
1622794860000|2021-06-04 08:21:00|4268.5||4268.5||4268.5||4268.5||0
1622794870000|2021-06-04 08:21:10||4267.5||4268||4268||4267.5|205
1622794880000|2021-06-04 08:21:20|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|87
1622794890000|2021-06-04 08:21:30|4268.5|4267|4268|4267|4268.5|4267|4267.5|4267|788
1622794900000|2021-06-04 08:21:40||4267.5||4267||4267.5||4267|0
1622794910000|2021-06-04 08:21:50||4267.5||4267.5||4267.5||4267.5|5
1622794930000|2021-06-04 08:22:10|4267.5|4267|4268|4267|4268|4267|4267.5|4267|55
1622794940000|2021-06-04 08:22:20|4267.5||4268||4268||4267.5||0
1622794950000|2021-06-04 08:22:30|4267.5||4267.5||4267.5||4267.5||0
1622794970000|2021-06-04 08:22:50|4268||4268||4268||4268||0
1622794980000|2021-06-04 08:23:00|4267.5||4268||4268||4267.5||0
1622795000000|2021-06-04 08:23:20|4267.5||4268||4268||4267.5||0
1622795020000|2021-06-04 08:23:40|4267.5|4267.5|4268|4267|4268|4267.5|4267.5|4267|8
1622795040000|2021-06-04 08:24:00|4267.5||4268||4268||4267.5||0
1622795050000|2021-06-04 08:24:10|4267.5||4267.5||4267.5||4267.5||0
1622795060000|2021-06-04 08:24:20|||||||||100
1622795070000|2021-06-04 08:24:30|4268||4268||4268||4267.5||6
1622795080000|2021-06-04 08:24:40|||||||||57
1622795090000|2021-06-04 08:24:50||4267.5||4267.5||4267.5||4267|211
1622795100000|2021-06-04 08:25:00|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|246
1622795130000|2021-06-04 08:25:30|||||||||69
1622795150000|2021-06-04 08:25:50|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|1141
1622795170000|2021-06-04 08:26:10|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|391
1622795190000|2021-06-04 08:26:30|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|519
1622795200000|2021-06-04 08:26:40|4267|4266.5|4267|4266.5|4267.5|4266.5|4267|4266.5|894
1622795220000|2021-06-04 08:27:00|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265|1063
1622795230000|2021-06-04 08:27:10|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|141
1622795240000|2021-06-04 08:27:20|||||||||250
1622795250000|2021-06-04 08:27:30|||||||||340
1622795260000|2021-06-04 08:27:40|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|373
1622795270000|2021-06-04 08:27:50|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|182
1622795280000|2021-06-04 08:28:00|||||||||20
1622795290000|2021-06-04 08:28:10|||||||||69
1622795300000|2021-06-04 08:28:20|||||||||84
1622795320000|2021-06-04 08:28:40|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|99
1622795330000|2021-06-04 08:28:50|4264.5|4264|4264.5|4264|4265|4264|4264.5|4263.5|183
1622795340000|2021-06-04 08:29:00|4265|4264.5|4265|4264.5|4265.5|4264.5|4265|4264.5|498
1622795350000|2021-06-04 08:29:10|4265.5||4265.5||4265.5||4265.5||10
1622795360000|2021-06-04 08:29:20|4266|4265|4266|4265|4266|4265|4266|4265|539
1622795370000|2021-06-04 08:29:30|4265.5||4265.5||4265.5||4265.5||216
1622795390000|2021-06-04 08:29:50||4264.5||4264.5||4265||4264.5|263
1622795400000|2021-06-04 08:30:00||4265||4265||4265||4265|0
1622795410000|2021-06-04 08:30:10|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|94
1622795420000|2021-06-04 08:30:20|||||||||97
1622795440000|2021-06-04 08:30:40|4264.5|4264|4265|4264|4265|4264|4264.5|4264|1365
1622795450000|2021-06-04 08:30:50|4265.5|4264.5|4266|4265.5|4266|4265.5|4265.5|4264.5|1607
1622795460000|2021-06-04 08:31:00|4266.5|4266|4266.5|4265.5|4267|4266|4266.5|4265.5|1085
1622795470000|2021-06-04 08:31:10|4267|4266|4267|4266.5|4267.5|4266.5|4266.5|4266|337
1622795480000|2021-06-04 08:31:20|4267.5|4266|4266.5|4266|4267.5|4266.5|4266.5|4266|193
1622795490000|2021-06-04 08:31:30|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|704
1622795520000|2021-06-04 08:32:00|4266.5|4266|4267|4266|4267|4266|4266.5|4266|356
1622795530000|2021-06-04 08:32:10|||||||||543
1622795540000|2021-06-04 08:32:20|4266.5|4266.5|4267|4266.5|4267|4266.5|4266.5|4266.5|711
1622795550000|2021-06-04 08:32:30|4266.5|4266|4267|4266|4267|4266.5|4266.5|4266|622
1622795560000|2021-06-04 08:32:40||4266.5||4266||4266.5||4266|0
1622795570000|2021-06-04 08:32:50|||||||||1
1622795580000|2021-06-04 08:33:00|4266.5||4267||4267||4266.5||0
1622795590000|2021-06-04 08:33:10|4266.5||4266.5||4266.5||4266.5||55
1622795600000|2021-06-04 08:33:20|4267||4267||4267||4267||0
1622795610000|2021-06-04 08:33:30||4266.5||4266.5||4266.5||4266.5|1540
1622795640000|2021-06-04 08:34:00|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|1238
1622795660000|2021-06-04 08:34:20|4268.5|4268|4269|4268.5|4269.5|4268.5|4268.5|4268|1703
1622795670000|2021-06-04 08:34:30|4268.5|4268|4268.5|4268|4269|4268|4268.5|4268|737
1622795680000|2021-06-04 08:34:40|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|1025
1622795690000|2021-06-04 08:34:50|||||||||80
1622795700000|2021-06-04 08:35:00|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|710
1622795710000|2021-06-04 08:35:10|||||||||146
1622795730000|2021-06-04 08:35:30|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|357
1622795740000|2021-06-04 08:35:40|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|275
1622795750000|2021-06-04 08:35:50|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|138
1622795770000|2021-06-04 08:36:10|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|272
1622795790000|2021-06-04 08:36:30|4267.5|4267|4267|4266.5|4268|4267|4267|4266.5|2398
1622795810000|2021-06-04 08:36:50|4266.5|4266|4266|4265|4266.5|4266|4265.5|4265|2381
1622795820000|2021-06-04 08:37:00|4265.5|4264.5|4264.5|4264|4265.5|4264.5|4264.5|4263.5|841
1622795830000|2021-06-04 08:37:10|||||||||2535
1622795840000|2021-06-04 08:37:20|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|2221
1622795860000|2021-06-04 08:37:40|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|689
1622795870000|2021-06-04 08:37:50|||||||||360
1622795880000|2021-06-04 08:38:00|||||||||174
1622795890000|2021-06-04 08:38:10|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|471
1622795900000|2021-06-04 08:38:20|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|1558
1622795910000|2021-06-04 08:38:30|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|656
1622795920000|2021-06-04 08:38:40|||||||||2979
1622795930000|2021-06-04 08:38:50|4263|4262.5|4262.5|4262|4263|4262.5|4262.5|4261.5|760
1622795940000|2021-06-04 08:39:00|4263|4261.5|4262.5|4262|4263|4262.5|4262.5|4261.5|861
1622795950000|2021-06-04 08:39:10|||||||||438
1622795960000|2021-06-04 08:39:20|||||||||142
1622795980000|2021-06-04 08:39:40|4262|4261.5|4262|4261.5|4262.5|4262|4262|4261.5|498
1622796000000|2021-06-04 08:40:00|4262.5|4262|4262.5|4262|4263|4262.5|4262.5|4262|1021
1622796010000|2021-06-04 08:40:10|||||||||30
1622796020000|2021-06-04 08:40:20|4262|4261.5|4262|4261.5|4262.5|4261.5|4261.5|4261|804
1622796030000|2021-06-04 08:40:30|4262.5|4262|4262.5|4262|4262.5|4262|4262|4261.5|620
1622796060000|2021-06-04 08:41:00|4262|4261.5|4262.5|4262|4262.5|4262|4262|4261.5|1042
1622796090000|2021-06-04 08:41:30|4263|4262.5|4264|4263.5|4264|4263.5|4263|4262.5|1868
1622796100000|2021-06-04 08:41:40|4263.5|4263|4263|4262.5|4264|4263|4263|4262.5|1714
1622796110000|2021-06-04 08:41:50|4263.5||4263.5||4263.5||4263.5||0
1622796120000|2021-06-04 08:42:00|||||||||600
1622796130000|2021-06-04 08:42:10|4263|4263|4263|4262.5|4263|4263|4263|4262.5|665
1622796140000|2021-06-04 08:42:20|4262.5|4262|4263.5|4262.5|4263.5|4262.5|4262.5|4262|352
1622796160000|2021-06-04 08:42:40|4263||4263||4263||4263||8
1622796170000|2021-06-04 08:42:50||4262||4262||4262.5||4262|0
1622796180000|2021-06-04 08:43:00|4262.5||4262.5||4262.5||4262.5||0
1622796190000|2021-06-04 08:43:10|4262|4261.5|4262|4261|4262|4261.5|4262|4261|715
1622796200000|2021-06-04 08:43:20|||||||||50
1622796220000|2021-06-04 08:43:40|4261.5||4261.5||4261.5||4261.5||0
1622796240000|2021-06-04 08:44:00|4262|4261.5|4262.5|4262|4262.5|4262|4262|4261.5|3040
1622796250000|2021-06-04 08:44:10|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|818
1622796260000|2021-06-04 08:44:20|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|1280
1622796270000|2021-06-04 08:44:30|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|490
1622796280000|2021-06-04 08:44:40|||||||||83
1622796290000|2021-06-04 08:44:50|4263.5|4263|4263|4262.5|4263.5|4263|4263|4262.5|1338
1622796330000|2021-06-04 08:45:30|4263.5|4263|4263.5|4263|4264|4263.5|4263.5|4263|286
1622796350000|2021-06-04 08:45:50|||||||||1265
1622796380000|2021-06-04 08:46:20|||||||||85
1622796390000|2021-06-04 08:46:30|4263|4262.5|4263.5|4263|4263.5|4263|4262.5|4262|3349
1622796400000|2021-06-04 08:46:40|||||||||234
1622796440000|2021-06-04 08:47:20|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|1556
1622796450000|2021-06-04 08:47:30|||||||||35
1622796460000|2021-06-04 08:47:40|||||||||130
1622796480000|2021-06-04 08:48:00|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|631
1622796490000|2021-06-04 08:48:10|||||||||46
1622796500000|2021-06-04 08:48:20|||||||||232
1622796510000|2021-06-04 08:48:30|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|1434
1622796520000|2021-06-04 08:48:40|4263|4262.5|4263.5|4263|4263.5|4263|4263|4262.5|257
1622796530000|2021-06-04 08:48:50|||||||||280
1622796590000|2021-06-04 08:49:50|4263|4262.5|4262.5|4262|4263.5|4263|4262.5|4262|1363
1622796600000|2021-06-04 08:50:00|4263|4262.5|4263|4262|4263|4262.5|4263|4262|188
1622796610000|2021-06-04 08:50:10|4262.5||4262.5||4262.5||4262.5||346
1622796620000|2021-06-04 08:50:20|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262|245
1622796630000|2021-06-04 08:50:30|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|134
1622796640000|2021-06-04 08:50:40|4263|4262.5|4262.5|4262|4263.5|4263|4262.5|4262|2941
1622796650000|2021-06-04 08:50:50|||||||||1
1622796670000|2021-06-04 08:51:10|4263|4262.5|4263.5|4263|4263.5|4263|4263|4262.5|3346
1622796680000|2021-06-04 08:51:20|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|737
1622796690000|2021-06-04 08:51:30|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|0
1622796710000|2021-06-04 08:51:50|||||||||100
1622796720000|2021-06-04 08:52:00|||||||||93
1622796730000|2021-06-04 08:52:10|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|366
1622796740000|2021-06-04 08:52:20|4263.5|4263|4263.5|4262.5|4263.5|4263|4263.5|4262.5|0
1622796750000|2021-06-04 08:52:30|4263|4263|4263.5|4263|4263.5|4263|4263|4262.5|0
1622796760000|2021-06-04 08:52:40||4262.5||4263||4263||4262.5|0
1622796780000|2021-06-04 08:53:00|4264|4263.5|4264.5|4264|4264.5|4264|4263.5|4263|932
1622796790000|2021-06-04 08:53:10|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|401
1622796800000|2021-06-04 08:53:20|||||||||2
1622796820000|2021-06-04 08:53:40|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|687
1622796830000|2021-06-04 08:53:50|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|1232
1622796840000|2021-06-04 08:54:00|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|576
1622796850000|2021-06-04 08:54:10|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|1456
1622796860000|2021-06-04 08:54:20|||||||||425
1622796870000|2021-06-04 08:54:30|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|280
1622796880000|2021-06-04 08:54:40|4263.5||4263.5||4263.5||4263.5||0
1622796890000|2021-06-04 08:54:50|4264|4263|4264.5|4264|4264.5|4264|4264|4263|614
1622796900000|2021-06-04 08:55:00|4264|4263.5|4263.5|4263|4264.5|4263.5|4263.5|4263|1101
1622796910000|2021-06-04 08:55:10|4264||4264||4264||4264||0
1622796920000|2021-06-04 08:55:20|4263.5||4264||4264||4263.5||100
1622796940000|2021-06-04 08:55:40|4263.5|4263.5|4264|4263|4264|4263.5|4263.5|4263|483
1622796950000|2021-06-04 08:55:50|4263.5||4263.5||4264||4263.5||0
1622796960000|2021-06-04 08:56:00|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|598
1622797010000|2021-06-04 08:56:50|4264.5|4264|4264.5|4264|4265|4264.5|4264|4263.5|1277
1622797020000|2021-06-04 08:57:00|||||||||463
1622797030000|2021-06-04 08:57:10|||||||||100
1622797060000|2021-06-04 08:57:40|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|1261
1622797100000|2021-06-04 08:58:20|4264|4263.5|4264.5|4263.5|4264.5|4263.5|4264|4263.5|1206
1622797110000|2021-06-04 08:58:30|4265|4264|4264.5|4264|4265|4264.5|4264.5|4264|2053
1622797130000|2021-06-04 08:58:50|||||||||73
1622797150000|2021-06-04 08:59:10|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|632
1622797160000|2021-06-04 08:59:20|4264.5||4264.5||4264.5||4264.5||650
1622797170000|2021-06-04 08:59:30|4264||4264||4264||4264||58
1622797190000|2021-06-04 08:59:50|4264.5|4264|4264|4263.5|4264.5|4264|4264|4263.5|338
1622797200000|2021-06-04 09:00:00|4264.5||4264||4264.5||4264||0
1622797210000|2021-06-04 09:00:10|||||||||76
1622797240000|2021-06-04 09:00:40|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|1029
1622797250000|2021-06-04 09:00:50|||||||||36
1622797260000|2021-06-04 09:01:00|||||||||1
1622797270000|2021-06-04 09:01:10|4263|4262.5|4263|4262|4263|4262.5|4263|4262|1385
1622797280000|2021-06-04 09:01:20||4262.5||4262.5||4262.5||4262.5|480
1622797350000|2021-06-04 09:02:30|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|793
1622797360000|2021-06-04 09:02:40|||||||||1218
1622797370000|2021-06-04 09:02:50|4262|4261.5|4262|4261.5|4262|4261.5|4261.5|4261|808
1622797380000|2021-06-04 09:03:00|4262.5|4262|4260.5|4260|4263|4262.5|4260.5|4260|4341
1622797390000|2021-06-04 09:03:10|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|657
1622797400000|2021-06-04 09:03:20|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|1
1622797420000|2021-06-04 09:03:40|4260.5|4260|4259.5|4259|4260.5|4260|4259.5|4259|2216
1622797430000|2021-06-04 09:03:50|4259|4258.5|4259.5|4258.5|4259.5|4258.5|4259|4258.5|904
1622797440000|2021-06-04 09:04:00||4259||4259||4259||4259|138
1622797450000|2021-06-04 09:04:10|4259|4258.5|4259.5|4259|4259.5|4259|4259|4258.5|135
1622797460000|2021-06-04 09:04:20|||||||||58
1622797490000|2021-06-04 09:04:50|4260|4259.5|4261|4260.5|4261.5|4260.5|4260|4259.5|2920
1622797500000|2021-06-04 09:05:00|4260.5|4260|4261|4260|4261|4260|4260.5|4260|65
1622797510000|2021-06-04 09:05:10|4260.5||4260.5||4261||4260.5||42
1622797520000|2021-06-04 09:05:20|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260|190
1622797540000|2021-06-04 09:05:40|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|2032
1622797550000|2021-06-04 09:05:50|4261|4260.5|4261.5|4261|4261.5|4261|4261|4260.5|1169
1622797570000|2021-06-04 09:06:10|||||||||1
1622797580000|2021-06-04 09:06:20|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|65
1622797590000|2021-06-04 09:06:30|4261.5|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|114
1622797600000|2021-06-04 09:06:40|4261|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|406
1622797640000|2021-06-04 09:07:20|4262|4261|4262|4261.5|4263|4262.5|4262|4261|2462
1622797650000|2021-06-04 09:07:30|||||||||199
1622797690000|2021-06-04 09:08:10|4261.5|4261|4263|4262.5|4263.5|4263|4261.5|4261|5116
1622797700000|2021-06-04 09:08:20|4263.5|4263|4264|4263.5|4264.5|4263.5|4263|4262.5|604
1622797740000|2021-06-04 09:09:00|4264.5|4264|4264.5|4263.5|4264.5|4264|4264|4263.5|1241
1622797750000|2021-06-04 09:09:10|4264||4264.5||4264.5||4264||0
1622797760000|2021-06-04 09:09:20|4264|4264|4264|4263.5|4264.5|4264|4264|4263.5|481
1622797770000|2021-06-04 09:09:30|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|370
1622797800000|2021-06-04 09:10:00|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|1188
1622797810000|2021-06-04 09:10:10|4263.5|4263|4263|4262.5|4263.5|4263|4263|4262.5|1081
1622797820000|2021-06-04 09:10:20|4263.5|4263|4263|4262.5|4263.5|4263|4263|4262.5|672
1622797830000|2021-06-04 09:10:30|||||||||118
1622797840000|2021-06-04 09:10:40|4262.5|4262|4262.5|4262|4262.5|4262|4262|4261.5|1152
1622797860000|2021-06-04 09:11:00|4263|4262.5|4263|4262|4263|4262.5|4263|4262|519
1622797870000|2021-06-04 09:11:10|4262.5|4262.5|4263|4262.5|4263|4262.5|4262.5|4262|102
1622797890000|2021-06-04 09:11:30|4262.5|4262|4263|4262.5|4263|4262.5|4262.5|4262|116
1622797900000|2021-06-04 09:11:40|4263.5|4263|4263.5|4262.5|4264|4263.5|4263.5|4262.5|678
1622797920000|2021-06-04 09:12:00|4263||4263||4263||4263||0
1622797930000|2021-06-04 09:12:10|4263.5|4263|4263.5|4262.5|4263.5|4263|4263.5|4262.5|214
1622797940000|2021-06-04 09:12:20|4263||4263||4263.5||4263||0
1622797950000|2021-06-04 09:12:30|4263.5|4263|4264|4263.5|4264.5|4264|4263.5|4262.5|2402
1622797960000|2021-06-04 09:12:40|4263.5|4263|4264|4263.5|4264|4263.5|4263.5|4263|732
1622797980000|2021-06-04 09:13:00|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|152
1622797990000|2021-06-04 09:13:10|4264||4263.5||4264||4263.5||0
1622798000000|2021-06-04 09:13:20|4264||4263.5||4264||4263.5||226
1622798010000|2021-06-04 09:13:30|||||||||400
1622798030000|2021-06-04 09:13:50|||||||||135
1622798040000|2021-06-04 09:14:00|||||||||59
1622798100000|2021-06-04 09:15:00|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|1415
1622798120000|2021-06-04 09:15:20|||||||||328
1622798130000|2021-06-04 09:15:30|||||||||100
1622798160000|2021-06-04 09:16:00|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|57
1622798170000|2021-06-04 09:16:10|4263|4262.5|4263|4262.5|4263|4262.5|4262.5|4262|1140
1622798180000|2021-06-04 09:16:20|4262.5|4262|4261.5|4261|4263|4262.5|4261.5|4261|1049
1622798190000|2021-06-04 09:16:30|||||||||83
1622798200000|2021-06-04 09:16:40|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|311
1622798210000|2021-06-04 09:16:50|||||||||112
1622798220000|2021-06-04 09:17:00|4260.5|4260|4259|4258.5|4260.5|4260|4259|4258.5|2012
1622798230000|2021-06-04 09:17:10|4259.5||4259||4259.5||4259||0
1622798240000|2021-06-04 09:17:20|||||||||59
1622798250000|2021-06-04 09:17:30|||||||||107
1622798260000|2021-06-04 09:17:40|||||||||1
1622798280000|2021-06-04 09:18:00|4258.5|4258|4258|4257.5|4259|4258.5|4258|4257.5|2225
1622798300000|2021-06-04 09:18:20|4258.5|4257|4257|4256.5|4258.5|4257|4257|4256.5|337
1622798330000|2021-06-04 09:18:50|4257.5|4257|4257|4256.5|4257.5|4257|4257|4256.5|917
1622798340000|2021-06-04 09:19:00|4256.5|4256|4256.5|4255.5|4256.5|4256|4256|4255.5|339
1622798350000|2021-06-04 09:19:10|4256||4256||4256||4256||0
1622798360000|2021-06-04 09:19:20|4255.5|4255|4255.5|4254.5|4255.5|4255|4255|4254.5|819
1622798390000|2021-06-04 09:19:50|4255|4254|4254|4253.5|4255.5|4254|4254|4253.5|637
1622798400000|2021-06-04 09:20:00|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|576
1622798410000|2021-06-04 09:20:10|4254|4253.5|4254|4253|4254|4253.5|4253.5|4253|995
1622798420000|2021-06-04 09:20:20|4254.5|4253.5|4254.5|4253.5|4255|4254.5|4254|4253.5|1629
1622798430000|2021-06-04 09:20:30||4254||4254||4254||4254|0
1622798440000|2021-06-04 09:20:40|4254|4253.5|4254|4253.5|4254.5|4253.5|4254|4253.5|166
1622798450000|2021-06-04 09:20:50|4254.5||4254.5||4254.5||4254||225
1622798460000|2021-06-04 09:21:00|4254||4254||4254||4254||0
1622798470000|2021-06-04 09:21:10|4254.5|4254|4255|4254.5|4255|4254.5|4254.5|4254|262
1622798480000|2021-06-04 09:21:20||4254||4254||4254.5||4254|0
1622798490000|2021-06-04 09:21:30|4254.5|4254.5|4255|4254.5|4255|4254.5|4254.5|4254.5|530
1622798500000|2021-06-04 09:21:40|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4254.5|721
1622798520000|2021-06-04 09:22:00|4256|4255.5|4256|4255|4256|4255.5|4256|4255|211
1622798530000|2021-06-04 09:22:10|||||||||160
1622798540000|2021-06-04 09:22:20|||||||||300
1622798550000|2021-06-04 09:22:30|4255.5||4255.5||4255.5||4255.5||776
1622798560000|2021-06-04 09:22:40|4256||4256||4256||4256||0
1622798580000|2021-06-04 09:23:00|4256.5|4255.5|4257|4256|4257|4256.5|4256.5|4255.5|847
1622798590000|2021-06-04 09:23:10||4256.5||4256.5||4256.5||4256|488
1622798610000|2021-06-04 09:23:30|4257.5|4257|4257.5|4257|4258|4257.5|4257.5|4257|1337
1622798620000|2021-06-04 09:23:40|4258|4257.5|4259|4258.5|4259|4258.5|4258|4257.5|1124
1622798630000|2021-06-04 09:23:50|||||||||64
1622798660000|2021-06-04 09:24:20|4259.5|4259|4260|4259.5|4260|4259.5|4259|4258.5|632
1622798670000|2021-06-04 09:24:30|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|0
1622798690000|2021-06-04 09:24:50|4260.5|4260|4259|4258.5|4260.5|4260|4259|4258.5|2853
1622798700000|2021-06-04 09:25:00|4259.5|4259|4260|4259.5|4260.5|4260|4259.5|4259|1949
1622798730000|2021-06-04 09:25:30|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|258
1622798760000|2021-06-04 09:26:00|4259|4258.5|4259.5|4259|4259.5|4259|4258.5|4258|1302
1622798770000|2021-06-04 09:26:10|||||||||200
1622798780000|2021-06-04 09:26:20|4259|4258.5|4258.5|4258|4259|4258.5|4258.5|4258|1995
1622798790000|2021-06-04 09:26:30|4259||4259||4259||4258.5||0
1622798800000|2021-06-04 09:26:40|4258.5||4259||4259||4258.5||350
1622798810000|2021-06-04 09:26:50|4259.5|4258.5|4259.5|4259|4259.5|4259|4259.5|4258.5|161
1622798830000|2021-06-04 09:27:10|||||||||73
1622798850000|2021-06-04 09:27:30|4259|4258.5|4259.5|4259|4259.5|4259|4259|4258.5|504
1622798860000|2021-06-04 09:27:40|4259|4258.5|4259.5|4258.5|4259.5|4258.5|4259|4258.5|0
1622798870000|2021-06-04 09:27:50|4259||4259||4259.5||4259||110
1622798880000|2021-06-04 09:28:00|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|175
1622798890000|2021-06-04 09:28:10|4259.5|4259|4259|4258.5|4260|4259|4259|4258.5|1503
1622798900000|2021-06-04 09:28:20|4259.5|4258|4257.5|4257|4259.5|4258|4257.5|4257|3429
1622798910000|2021-06-04 09:28:30|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|434
1622798920000|2021-06-04 09:28:40|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255.5|542
1622798930000|2021-06-04 09:28:50||4255||4255||4255||4255|494
1622798940000|2021-06-04 09:29:00||4255.5||4255||4255.5||4255|446
1622798950000|2021-06-04 09:29:10|4255.5|4255.5|4256|4255|4256|4255.5|4255|4254.5|2122
1622798980000|2021-06-04 09:29:40|4256.5|4255.5|4255.5|4255|4257|4256.5|4255.5|4255|4086
1622798990000|2021-06-04 09:29:50|4256|4255.5|4256.5|4255.5|4256.5|4256|4256|4255.5|206
1622799000000|2021-06-04 09:30:00||4256||4256||4256||4256|242
1622799010000|2021-06-04 09:30:10|4257|4256.5|4257.5|4257|4257.5|4257|4257|4256.5|1343
1622799020000|2021-06-04 09:30:20|4258|4257.5|4257.5|4257|4258|4257.5|4257.5|4257|352
1622799030000|2021-06-04 09:30:30|4258||4258||4258||4258||0
1622799040000|2021-06-04 09:30:40|4257.5|4256.5|4257.5|4257|4257.5|4257|4257|4256.5|709
1622799050000|2021-06-04 09:30:50|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|113
1622799060000|2021-06-04 09:31:00|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4257|384
1622799070000|2021-06-04 09:31:10|4257|4256.5|4257|4256.5|4257.5|4256.5|4257|4256.5|122
1622799100000|2021-06-04 09:31:40|4256.5|4256|4255.5|4255|4256.5|4256|4255.5|4255|854
1622799110000|2021-06-04 09:31:50|4255|4254.5|4255.5|4255|4255.5|4255|4255|4254.5|506
1622799120000|2021-06-04 09:32:00|||||||||78
1622799130000|2021-06-04 09:32:10|4255|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|448
1622799140000|2021-06-04 09:32:20|||||||||273
1622799150000|2021-06-04 09:32:30|4254|4253.5|4254.5|4253.5|4254.5|4253.5|4254|4253.5|248
1622799160000|2021-06-04 09:32:40||4254||4254||4254||4254|135
1622799170000|2021-06-04 09:32:50|4254|4253.5|4254.5|4254|4254.5|4254|4254|4253.5|39
1622799180000|2021-06-04 09:33:00|4255|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|538
1622799190000|2021-06-04 09:33:10|4255||4254.5||4255||4254.5||120
1622799210000|2021-06-04 09:33:30|4255||4255||4255||4255||35
1622799220000|2021-06-04 09:33:40|4254.5||4254.5||4254.5||4254.5||0
1622799230000|2021-06-04 09:33:50|||||||||47
1622799240000|2021-06-04 09:34:00|4255|4254.5|4255|4254.5|4255|4254.5|4255|4254|737
1622799250000|2021-06-04 09:34:10||4254||4254.5||4254.5||4254|0
1622799290000|2021-06-04 09:34:50|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4254|99
1622799300000|2021-06-04 09:35:00|||||||||22
1622799310000|2021-06-04 09:35:10|4254|4253.5|4253.5|4253|4254|4253.5|4253.5|4253|1963
1622799320000|2021-06-04 09:35:20|4253|4252.5|4253|4252.5|4253|4252.5|4253|4252.5|146
1622799330000|2021-06-04 09:35:30|||||||||64
1622799350000|2021-06-04 09:35:50|4253.5|4253|4254.5|4253.5|4254.5|4254|4253.5|4253|1062
1622799360000|2021-06-04 09:36:00||4254||4254||4254||4254|0
1622799370000|2021-06-04 09:36:10|4255|4254.5|4255|4254|4255|4254.5|4254.5|4254|193
1622799380000|2021-06-04 09:36:20|4254.5||4254.5||4254.5||4254.5||149
1622799390000|2021-06-04 09:36:30|4255||4255||4255||4255||0
1622799420000|2021-06-04 09:37:00|||||||||70
1622799430000|2021-06-04 09:37:10|4254.5|4253.5|4254|4253.5|4254.5|4253.5|4254|4253.5|1367
1622799440000|2021-06-04 09:37:20|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|407
1622799460000|2021-06-04 09:37:40|4254|4253.5|4254|4253.5|4255|4254|4254|4253.5|1691
1622799470000|2021-06-04 09:37:50|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|88
1622799480000|2021-06-04 09:38:00|4254|4253.5|4254|4253.5|4254|4253.5|4253.5|4253|602
1622799490000|2021-06-04 09:38:10|4254.5|4254|4255|4254|4255|4254.5|4254.5|4254|1009
1622799500000|2021-06-04 09:38:20|4254.5|4254.5|4255|4254.5|4255.5|4255|4254.5|4254|1694
1622799510000|2021-06-04 09:38:30|||||||||92
1622799520000|2021-06-04 09:38:40|||||||||12
1622799570000|2021-06-04 09:39:30|4254.5|4254|4255|4254.5|4255|4254.5|4254.5|4254|877
1622799590000|2021-06-04 09:39:50|4255.5|4255|4255.5|4255|4256|4255.5|4255.5|4255|860
1622799600000|2021-06-04 09:40:00|4255|4254.5|4255.5|4255|4255.5|4255|4255|4254.5|1163
1622799630000|2021-06-04 09:40:30|4255|4254.5|4255.5|4254.5|4255.5|4254.5|4255|4254.5|500
1622799640000|2021-06-04 09:40:40||4255||4255||4255||4255|82
1622799660000|2021-06-04 09:41:00|||||||||350
1622799670000|2021-06-04 09:41:10|||||||||24
1622799690000|2021-06-04 09:41:30|||||||||179
1622799700000|2021-06-04 09:41:40|||||||||110
1622799720000|2021-06-04 09:42:00|||||||||182
1622799730000|2021-06-04 09:42:10|||||||||38
1622799750000|2021-06-04 09:42:30|4254.5|4254.5|4255|4254.5|4255|4254.5|4254.5|4254|3288
1622799780000|2021-06-04 09:43:00|4255.5|4255|4256|4255.5|4256|4255.5|4255.5|4255|1969
1622799790000|2021-06-04 09:43:10|4256.5|4256|4256.5|4256|4257|4256|4256|4255.5|703
1622799800000|2021-06-04 09:43:20|4257|4256.5|4257|4256.5|4257|4256.5|4256.5|4256|314
1622799810000|2021-06-04 09:43:30|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|451
1622799820000|2021-06-04 09:43:40|||||||||132
1622799830000|2021-06-04 09:43:50|4257|4256.5|4256|4255.5|4257|4256.5|4256|4255.5|1495
1622799840000|2021-06-04 09:44:00|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|909
1622799850000|2021-06-04 09:44:10|4257|4256.5|4256.5|4256|4257.5|4257|4256.5|4256|961
1622799860000|2021-06-04 09:44:20|4257||4257||4257||4257||279
1622799870000|2021-06-04 09:44:30|4256.5||4256.5||4256.5||4256.5||132
1622799880000|2021-06-04 09:44:40|4257||4257||4257||4257||0
1622799890000|2021-06-04 09:44:50||4256.5||4256.5||4256.5||4256.5|6
1622799900000|2021-06-04 09:45:00|4256.5|4256|4256|4255.5|4256.5|4256|4255.5|4255|1415
1622799930000|2021-06-04 09:45:30|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255.5|982
1622799940000|2021-06-04 09:45:40|4256.5|4255|4256|4255|4256.5|4255|4255.5|4255|388
1622799950000|2021-06-04 09:45:50|4256.5|4255.5|4257|4256|4257|4256.5|4256.5|4255.5|1534
1622799960000|2021-06-04 09:46:00|||||||||389
1622799980000|2021-06-04 09:46:20|4256.5||4257||4257||4256.5||303
1622800000000|2021-06-04 09:46:40||4256.5||4256.5||4256.5||4256.5|0
1622800010000|2021-06-04 09:46:50|||||||||41
1622800070000|2021-06-04 09:47:50|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4257|615
1622800080000|2021-06-04 09:48:00|||||||||647
1622800090000|2021-06-04 09:48:10|||||||||46
1622800100000|2021-06-04 09:48:20|4258|4257.5|4258.5|4258|4259|4258|4258|4257.5|1548
1622800110000|2021-06-04 09:48:30|4259|4258.5|4259|4258|4259|4258.5|4258.5|4258|322
1622800120000|2021-06-04 09:48:40|4259.5|4258.5|4260|4259|4260|4259|4259.5|4258.5|255
1622800130000|2021-06-04 09:48:50|4259.5|4259.5|4259.5|4259|4259.5|4259.5|4259.5|4259|1112
1622800180000|2021-06-04 09:49:40|||||||||32
1622800190000|2021-06-04 09:49:50|||||||||94
1622800200000|2021-06-04 09:50:00|||||||||432
1622800210000|2021-06-04 09:50:10|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|1304
1622800220000|2021-06-04 09:50:20|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|829
1622800240000|2021-06-04 09:50:40|4260|4259.5|4261|4260.5|4261|4260.5|4260|4259.5|747
1622800250000|2021-06-04 09:50:50|4260.5|4260|4260.5|4260|4260.5|4260.5|4260.5|4260|456
1622800280000|2021-06-04 09:51:20|4260|4259.5|4259.5|4259|4260|4259.5|4259.5|4259|2230
1622800290000|2021-06-04 09:51:30|4260|4259.5|4260|4259|4260|4259.5|4260|4259|204
1622800300000|2021-06-04 09:51:40||4259.5||4259.5||4259.5||4259.5|0
1622800310000|2021-06-04 09:51:50|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|102
1622800320000|2021-06-04 09:52:00|4261.5|4261|4261.5|4261|4262|4261|4261.5|4261|169
1622800330000|2021-06-04 09:52:10|4262|4261.5|4262|4261|4262|4261.5|4262|4261|0
1622800350000|2021-06-04 09:52:30|4261.5|4261.5|4261.5|4261|4261.5|4261.5|4261.5|4261|73
1622800360000|2021-06-04 09:52:40|||||||||55
1622800370000|2021-06-04 09:52:50|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|0
1622800400000|2021-06-04 09:53:20|4262.5|4262|4262|4261.5|4263|4262.5|4262|4261.5|236
1622800410000|2021-06-04 09:53:30|4262.5||4262||4262.5||4262||46
1622800420000|2021-06-04 09:53:40|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|255
1622800450000|2021-06-04 09:54:10|4261.5|4261|4261.5|4261|4262|4261|4261.5|4261|960
1622800460000|2021-06-04 09:54:20|4261|4260.5|4261|4260.5|4261.5|4261|4261|4260.5|1361
1622800470000|2021-06-04 09:54:30|||||||||76
1622800480000|2021-06-04 09:54:40|4261.5|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|242
1622800490000|2021-06-04 09:54:50|4261|4260|4261|4260|4261|4260.5|4260.5|4260|1221
1622800500000|2021-06-04 09:55:00|4260.5|4260.5|4260|4259.5|4261.5|4260.5|4260|4259.5|3165
1622800510000|2021-06-04 09:55:10|||||||||43
1622800520000|2021-06-04 09:55:20|4260.5||4260.5||4260.5||4260.5||3
1622800530000|2021-06-04 09:55:30|4260||4260||4260.5||4260||0
1622800550000|2021-06-04 09:55:50|4260.5|4260|4260.5|4259.5|4260.5|4260|4260|4259.5|662
1622800560000|2021-06-04 09:56:00||4260||4260||4260||4260|0
1622800570000|2021-06-04 09:56:10|4261|4260.5|4261.5|4260.5|4261.5|4260.5|4261|4260.5|203
1622800580000|2021-06-04 09:56:20|4261||4261||4261||4261||0
1622800610000|2021-06-04 09:56:50|4260.5|4260|4260.5|4259.5|4260.5|4260|4260|4259.5|2117
1622800620000|2021-06-04 09:57:00||4260||4259.5||4260||4259.5|37
1622800630000|2021-06-04 09:57:10|||||||||256
1622800640000|2021-06-04 09:57:20||4260||4260||4260||4260|43
1622800680000|2021-06-04 09:58:00|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260|505
1622800690000|2021-06-04 09:58:10|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|549
1622800710000|2021-06-04 09:58:30|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|517
1622800720000|2021-06-04 09:58:40|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|0
1622800730000|2021-06-04 09:58:50|||||||||92
1622800750000|2021-06-04 09:59:10|4262.5|4262|4262.5|4261.5|4262.5|4262|4262.5|4261.5|407
1622800760000|2021-06-04 09:59:20|4262||4262||4262.5||4262||230
1622800770000|2021-06-04 09:59:30|4262.5|4261|4261.5|4261|4262.5|4261|4261.5|4261|985
1622800780000|2021-06-04 09:59:40|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|0
1622800790000|2021-06-04 09:59:50|4261.5|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|918
1622800800000|2021-06-04 10:00:00|4261||4261||4261.5||4261||100
1622800810000|2021-06-04 10:00:10|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|0
1622800820000|2021-06-04 10:00:20|4261|4260.5|4261|4260.5|4261.5|4260.5|4261|4260.5|69
1622800830000|2021-06-04 10:00:30|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|129
1622800840000|2021-06-04 10:00:40|4261.5|4261|4262|4261|4262|4261|4261.5|4261|0
1622800850000|2021-06-04 10:00:50||4261.5||4261.5||4261.5||4261.5|33
1622800860000|2021-06-04 10:01:00|4261.5|4261|4262|4261|4262|4261.5|4261.5|4261|281
1622800900000|2021-06-04 10:01:40||4261.5||4261.5||4261.5||4261.5|0
1622800910000|2021-06-04 10:01:50|||||||||36
1622800920000|2021-06-04 10:02:00|||||||||379
1622800940000|2021-06-04 10:02:20|4261.5|4261|4262|4261|4262|4261|4261.5|4261|584
1622800950000|2021-06-04 10:02:30|4261.5||4261.5||4261.5||4261.5||0
1622800970000|2021-06-04 10:02:50|||||||||150
1622800980000|2021-06-04 10:03:00|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261|57
1622801050000|2021-06-04 10:04:10|4262.5|4262|4263|4262.5|4263.5|4263|4262.5|4262|969
1622801090000|2021-06-04 10:04:50|||||||||91
1622801100000|2021-06-04 10:05:00|4262.5|4262|4263|4262|4263|4262.5|4262.5|4262|1685
1622801120000|2021-06-04 10:05:20||4262.5||4262.5||4262.5||4262.5|0
1622801150000|2021-06-04 10:05:50|4262.5|4262|4263|4262|4263|4262|4262.5|4262|511
1622801170000|2021-06-04 10:06:10|4262.5|4261.5|4263|4262|4263|4262|4262.5|4261.5|177
1622801190000|2021-06-04 10:06:30||4262.5||4262.5||4262.5||4262.5|0
1622801200000|2021-06-04 10:06:40|||||||||103
1622801230000|2021-06-04 10:07:10|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|166
1622801240000|2021-06-04 10:07:20|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|0
1622801270000|2021-06-04 10:07:50|4263.5||4263.5||4263.5||4263.5||6
1622801290000|2021-06-04 10:08:10|||||||||75
1622801320000|2021-06-04 10:08:40||4263||4263||4263||4263|67
1622801340000|2021-06-04 10:09:00|||||||||63
1622801360000|2021-06-04 10:09:20|4264|4263.5|4264|4263|4264|4263.5|4264|4263|754
1622801380000|2021-06-04 10:09:40||4263.5||4263.5||4263.5||4263.5|0
1622801390000|2021-06-04 10:09:50|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|612
1622801400000|2021-06-04 10:10:00|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|543
1622801410000|2021-06-04 10:10:10|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|1734
1622801420000|2021-06-04 10:10:20|4265|4264.5|4265|4264.5|4265.5|4264.5|4265|4264.5|405
1622801430000|2021-06-04 10:10:30|||||||||271
1622801440000|2021-06-04 10:10:40|||||||||93
1622801450000|2021-06-04 10:10:50|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|1176
1622801460000|2021-06-04 10:11:00|||||||||75
1622801470000|2021-06-04 10:11:10|||||||||256
1622801500000|2021-06-04 10:11:40|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|250
1622801520000|2021-06-04 10:12:00|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|685
1622801530000|2021-06-04 10:12:10|||||||||69
1622801540000|2021-06-04 10:12:20|4265|4263.5|4264.5|4263.5|4265|4264|4264|4263.5|1694
1622801560000|2021-06-04 10:12:40|4264||4264.5||4264.5||4264||0
1622801570000|2021-06-04 10:12:50|4264|4264|4264|4263|4264|4264|4263.5|4263|1079
1622801580000|2021-06-04 10:13:00|4263.5||4263.5||4264||4263.5||0
1622801610000|2021-06-04 10:13:30|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|0
1622801620000|2021-06-04 10:13:40|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|83
1622801630000|2021-06-04 10:13:50|4264||4263.5||4264||4263.5||200
1622801640000|2021-06-04 10:14:00|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|1034
1622801650000|2021-06-04 10:14:10|4262.5|4262|4263.5|4262.5|4263.5|4262.5|4262.5|4262|509
1622801700000|2021-06-04 10:15:00|4263|4262|4262|4261.5|4263|4262|4262|4261.5|1088
1622801710000|2021-06-04 10:15:10|||||||||16
1622801720000|2021-06-04 10:15:20|||||||||466
1622801760000|2021-06-04 10:16:00|||||||||80
1622801770000|2021-06-04 10:16:10|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4261.5|960
1622801780000|2021-06-04 10:16:20|4263|4262.5|4263.5|4263|4264|4263|4263|4262.5|651
1622801800000|2021-06-04 10:16:40|4263|4262.5|4263|4262.5|4263.5|4263|4263|4262.5|2909
1622801810000|2021-06-04 10:16:50|4262.5|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|1670
1622801820000|2021-06-04 10:17:00|4262||4262||4262||4262||528
1622801830000|2021-06-04 10:17:10|4261.5|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|810
1622801840000|2021-06-04 10:17:20|4261|4260|4260.5|4260|4261.5|4260.5|4260.5|4260|499
1622801850000|2021-06-04 10:17:30|||||||||250
1622801860000|2021-06-04 10:17:40|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|337
1622801880000|2021-06-04 10:18:00|4259.5|4259|4259.5|4259|4260|4259.5|4259.5|4259|1099
1622801910000|2021-06-04 10:18:30|4260|4259.5|4259.5|4259|4260|4259.5|4259.5|4259|881
1622801920000|2021-06-04 10:18:40|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|44
1622801940000|2021-06-04 10:19:00|4260.5|4260|4261.5|4260.5|4261.5|4261|4260.5|4260|1396
1622801950000|2021-06-04 10:19:10||4261||4261||4261||4261|72
1622801960000|2021-06-04 10:19:20|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|846
1622801970000|2021-06-04 10:19:30|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|316
1622802020000|2021-06-04 10:20:20|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260|842
1622802040000|2021-06-04 10:20:40|||||||||13
1622802070000|2021-06-04 10:21:10|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|800
1622802090000|2021-06-04 10:21:30|||||||||200
1622802100000|2021-06-04 10:21:40|||||||||15
1622802110000|2021-06-04 10:21:50|4261.5|4261|4261.5|4260.5|4261.5|4261|4261.5|4260.5|260
1622802120000|2021-06-04 10:22:00|||||||||120
1622802130000|2021-06-04 10:22:10|4261||4261||4261||4261||0
1622802140000|2021-06-04 10:22:20|||||||||450
1622802170000|2021-06-04 10:22:50|||||||||20
1622802180000|2021-06-04 10:23:00|4261.5|4261|4261.5|4261|4262|4261.5|4261.5|4261|1553
1622802190000|2021-06-04 10:23:10|4262|4261.5|4262.5|4262|4263|4262|4262|4261.5|741
1622802210000|2021-06-04 10:23:30|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|889
1622802230000|2021-06-04 10:23:50|||||||||200
1622802240000|2021-06-04 10:24:00|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|715
1622802250000|2021-06-04 10:24:10|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260|873
1622802270000|2021-06-04 10:24:30||4260||4260.5||4260.5||4260|140
1622802280000|2021-06-04 10:24:40|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|94
1622802290000|2021-06-04 10:24:50|4260.5|4260|4261.5|4261|4261.5|4261|4260.5|4260|1325
1622802300000|2021-06-04 10:25:00|4261|4260.5|4261.5|4261|4261.5|4261|4261|4260.5|295
1622802310000|2021-06-04 10:25:10|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|186
1622802330000|2021-06-04 10:25:30|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4261|281
1622802340000|2021-06-04 10:25:40|||||||||25
1622802350000|2021-06-04 10:25:50|||||||||64
1622802360000|2021-06-04 10:26:00|4262.5|4262|4262.5|4262|4263|4262|4262.5|4262|605
1622802370000|2021-06-04 10:26:10|||||||||100
1622802380000|2021-06-04 10:26:20|4262|4261.5|4262|4261.5|4262.5|4261.5|4262|4261.5|63
1622802420000|2021-06-04 10:27:00|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|242
1622802440000|2021-06-04 10:27:20|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|102
1622802460000|2021-06-04 10:27:40|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|125
1622802490000|2021-06-04 10:28:10|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|215
1622802500000|2021-06-04 10:28:20|4263|4262.5|4263.5|4262.5|4263.5|4262.5|4263|4262.5|618
1622802550000|2021-06-04 10:29:10||4263||4262.5||4263||4262.5|21
1622802580000|2021-06-04 10:29:40||4263||4262.5||4263||4262.5|0
1622802590000|2021-06-04 10:29:50|||||||||102
1622802600000|2021-06-04 10:30:00|4263|4262|4262.5|4262|4263|4262|4262.5|4262|750
1622802640000|2021-06-04 10:30:40|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|306
1622802650000|2021-06-04 10:30:50|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|247
1622802660000|2021-06-04 10:31:00|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|78
1622802670000|2021-06-04 10:31:10|4262|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261.5|412
1622802680000|2021-06-04 10:31:20|4262||4262.5||4262.5||4262||300
1622802700000|2021-06-04 10:31:40|4262||4262||4262.5||4262||0
1622802730000|2021-06-04 10:32:10|||||||||620
1622802740000|2021-06-04 10:32:20|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|1759
1622802750000|2021-06-04 10:32:30|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|419
1622802780000|2021-06-04 10:33:00|4260|4259.5|4259.5|4259|4260|4259.5|4259.5|4259|733
1622802790000|2021-06-04 10:33:10|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|481
1622802800000|2021-06-04 10:33:20|4259.5|4259|4259.5|4258.5|4259.5|4259|4259|4258.5|637
1622802810000|2021-06-04 10:33:30|4259||4259||4259||4259||0
1622802820000|2021-06-04 10:33:40|4258.5|4258|4258.5|4258|4258.5|4258|4258|4257.5|1481
1622802830000|2021-06-04 10:33:50|4259|4258.5|4259|4258|4259|4258.5|4259|4258|118
1622802860000|2021-06-04 10:34:20|4259.5|4258.5|4259.5|4259|4259.5|4259|4259.5|4258.5|87
1622802870000|2021-06-04 10:34:30|4260|4259.5|4260.5|4260|4260.5|4260|4260|4259.5|459
1622802880000|2021-06-04 10:34:40|4260|4259.5|4261.5|4260.5|4261.5|4260.5|4260|4259.5|516
1622802890000|2021-06-04 10:34:50|4261||4261.5||4261.5||4261||3
1622802900000|2021-06-04 10:35:00|4261|4260|4260.5|4259|4261|4260.5|4260|4259|675
1622802910000|2021-06-04 10:35:10|4260||4260.5||4260.5||4260||0
1622802960000|2021-06-04 10:36:00|4261|4259.5|4260.5|4260|4261|4260|4260.5|4259.5|962
1622802980000|2021-06-04 10:36:20|4261|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|265
1622803000000|2021-06-04 10:36:40|4261||4261||4261||4261||0
1622803020000|2021-06-04 10:37:00||4260.5||4260.5||4260.5||4260.5|0
1622803040000|2021-06-04 10:37:20|||||||||204
1622803080000|2021-06-04 10:38:00|4260.5|4260|4260.5|4260|4261|4260.5|4260.5|4260|696
1622803090000|2021-06-04 10:38:10|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|73
1622803120000|2021-06-04 10:38:40|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|305
1622803140000|2021-06-04 10:39:00|4261.5|4261|4261.5|4260.5|4261.5|4261|4261.5|4260.5|441
1622803150000|2021-06-04 10:39:10|4261||4261.5||4261.5||4261||0
1622803160000|2021-06-04 10:39:20|4262|4261|4262|4261.5|4262|4261.5|4262|4261|566
1622803170000|2021-06-04 10:39:30|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|0
1622803180000|2021-06-04 10:39:40|4262.5|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|315
1622803190000|2021-06-04 10:39:50|4262|4262|4262.5|4262|4262.5|4262|4262|4262|352
1622803200000|2021-06-04 10:40:00|4263|4262.5|4263|4262.5|4263.5|4263|4262.5|4262.5|1950
1622803210000|2021-06-04 10:40:10|4262.5|4262|4263|4262.5|4263|4262.5|4262.5|4262|1662
1622803220000|2021-06-04 10:40:20|4263.5|4263|4263.5|4263|4264|4263|4263.5|4263|177
1622803230000|2021-06-04 10:40:30|4263|4262.5|4263.5|4263|4263.5|4263|4263|4262.5|65
1622803240000|2021-06-04 10:40:40|4263|4262.5|4263|4262.5|4263|4263|4263|4262.5|320
1622803250000|2021-06-04 10:40:50|||||||||70
1622803260000|2021-06-04 10:41:00|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|2005
1622803270000|2021-06-04 10:41:10|||||||||30
1622803280000|2021-06-04 10:41:20|4262.5|4262|4263|4262|4263|4262|4262.5|4262|359
1622803290000|2021-06-04 10:41:30|4262.5||4262.5||4262.5||4262.5||236
1622803310000|2021-06-04 10:41:50|||||||||47
1622803320000|2021-06-04 10:42:00|4263||4263||4263||4263||23
1622803330000|2021-06-04 10:42:10|4262.5||4263||4263||4262.5||0
1622803340000|2021-06-04 10:42:20|4262.5||4262.5||4262.5||4262.5||1
1622803350000|2021-06-04 10:42:30|4263|4262.5|4263.5|4263|4263.5|4263|4263|4262.5|1208
1622803360000|2021-06-04 10:42:40|||||||||200
1622803380000|2021-06-04 10:43:00|4263|4262.5|4263.5|4263|4263.5|4263|4263|4262.5|703
1622803400000|2021-06-04 10:43:20|4264|4263.5|4263.5|4263|4264.5|4263.5|4263.5|4263|1892
1622803430000|2021-06-04 10:43:50|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|216
1622803440000|2021-06-04 10:44:00|||||||||127
1622803460000|2021-06-04 10:44:20|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|266
1622803480000|2021-06-04 10:44:40|||||||||17
1622803490000|2021-06-04 10:44:50|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|212
1622803500000|2021-06-04 10:45:00|||||||||182
1622803540000|2021-06-04 10:45:40|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|626
1622803550000|2021-06-04 10:45:50|4264.5|4264|4264|4263.5|4264.5|4264|4264|4263.5|317
1622803570000|2021-06-04 10:46:10|||||||||194
1622803590000|2021-06-04 10:46:30|4264.5|4264|4264.5|4263.5|4264.5|4264|4264.5|4263.5|9
1622803610000|2021-06-04 10:46:50|4264|4263|4264|4263.5|4264|4263.5|4263.5|4263|703
1622803630000|2021-06-04 10:47:10|4264.5|4264|4264|4263.5|4264.5|4264|4264|4263.5|108
1622803660000|2021-06-04 10:47:40|4264.5|4264|4265.5|4265|4266|4265.5|4264.5|4264|1027
1622803670000|2021-06-04 10:47:50|4266|4265.5|4266.5|4265.5|4266.5|4266|4266|4265.5|397
1622803680000|2021-06-04 10:48:00|4267|4266|4267|4266|4267|4266.5|4267|4265.5|161
1622803700000|2021-06-04 10:48:20||4266.5||4266.5||4266.5||4266.5|0
1622803710000|2021-06-04 10:48:30|4266.5|4266|4266.5|4266|4267|4266.5|4266.5|4266|313
1622803720000|2021-06-04 10:48:40|4267|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|26
1622803730000|2021-06-04 10:48:50|4267|4266.5|4267|4266|4267|4266.5|4266.5|4266|259
1622803740000|2021-06-04 10:49:00|4266.5||4266.5||4267||4266.5||122
1622803760000|2021-06-04 10:49:20|4267|4266.5|4267|4266|4267|4266.5|4267|4266|142
1622803790000|2021-06-04 10:49:50|||||||||109
1622803800000|2021-06-04 10:50:00|4266.5||4266.5||4267||4266.5||0
1622803810000|2021-06-04 10:50:10|4266|4265.5|4267|4266|4267|4266|4266|4265.5|900
1622803820000|2021-06-04 10:50:20|4266.5||4267||4267||4266.5||46
1622803830000|2021-06-04 10:50:30|4266.5||4266.5||4266.5||4266.5||0
1622803840000|2021-06-04 10:50:40|4266|4265.5|4266.5|4266|4266.5|4266|4266|4265.5|0
1622803850000|2021-06-04 10:50:50|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|1
1622803870000|2021-06-04 10:51:10|4267.5|4267|4268|4267|4268|4267.5|4267.5|4267|748
1622803880000|2021-06-04 10:51:20|4267.5||4267.5||4267.5||4267.5||0
1622803890000|2021-06-04 10:51:30|4268|4267.5|4268|4267.5|4268|4267.5|4267.5|4267|711
1622803900000|2021-06-04 10:51:40|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|454
1622803910000|2021-06-04 10:51:50|4268|4267.5|4268|4267.5|4268.5|4268|4268|4267.5|1276
1622803920000|2021-06-04 10:52:00|4268.5||4268.5||4268.5||4268.5||0
1622803940000|2021-06-04 10:52:20|4268||4268||4268||4268||84
1622803970000|2021-06-04 10:52:50|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|589
1622803980000|2021-06-04 10:53:00|||||||||180
1622803990000|2021-06-04 10:53:10|||||||||13
1622804000000|2021-06-04 10:53:20|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|487
1622804010000|2021-06-04 10:53:30|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|249
1622804020000|2021-06-04 10:53:40|||||||||85
1622804040000|2021-06-04 10:54:00|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|798
1622804050000|2021-06-04 10:54:10|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|88
1622804060000|2021-06-04 10:54:20|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4267.5|290
1622804070000|2021-06-04 10:54:30|4268|4267.5|4268|4267|4268|4267.5|4267.5|4267|519
1622804080000|2021-06-04 10:54:40|4268.5|4267.5|4268.5|4267.5|4268.5|4268|4268|4267.5|383
1622804090000|2021-06-04 10:54:50|4268||4268||4268||4268||0
1622804120000|2021-06-04 10:55:20|4267.5|4267|4267.5|4267|4268|4267|4267.5|4267|109
1622804130000|2021-06-04 10:55:30|4268|4267.5|4268|4267|4268|4267.5|4268|4267|0
1622804140000|2021-06-04 10:55:40|4267.5||4268||4268||4267.5||0
1622804150000|2021-06-04 10:55:50|4267.5|4267.5|4268|4267|4268|4267.5|4267.5|4267|0
1622804160000|2021-06-04 10:56:00|4267.5|4267.5|4268|4267|4268|4267.5|4267.5|4267|1238
1622804170000|2021-06-04 10:56:10|4268.5|4267.5|4268|4267.5|4268.5|4268|4268|4267.5|649
1622804180000|2021-06-04 10:56:20|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|281
1622804190000|2021-06-04 10:56:30|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|1006
1622804200000|2021-06-04 10:56:40|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|610
1622804210000|2021-06-04 10:56:50|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|430
1622804220000|2021-06-04 10:57:00|4270|4269.5|4270|4269|4270|4269.5|4269.5|4269|348
1622804230000|2021-06-04 10:57:10|4269.5||4269.5||4269.5||4269.5||0
1622804240000|2021-06-04 10:57:20|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269|335
1622804250000|2021-06-04 10:57:30|4269.5|4269|4270|4269|4270|4269|4269.5|4269|415
1622804260000|2021-06-04 10:57:40||4269.5||4269.5||4269.5||4269.5|0
1622804270000|2021-06-04 10:57:50|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|339
1622804280000|2021-06-04 10:58:00|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|650
1622804290000|2021-06-04 10:58:10|||||||||81
1622804310000|2021-06-04 10:58:30|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|488
1622804320000|2021-06-04 10:58:40|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|570
1622804330000|2021-06-04 10:58:50|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|308
1622804340000|2021-06-04 10:59:00|4269|4268.5|4269|4268|4269.5|4268.5|4268.5|4268|761
1622804350000|2021-06-04 10:59:10|4268.5||4268.5||4268.5||4268.5||0
1622804370000|2021-06-04 10:59:30|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|33
1622804380000|2021-06-04 10:59:40|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|427
1622804390000|2021-06-04 10:59:50|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|777
1622804400000|2021-06-04 11:00:00|4270.5||4270||4270.5||4270||434
1622804410000|2021-06-04 11:00:10|4270.5|4270|4271|4270|4271|4270.5|4270.5|4270|411
1622804430000|2021-06-04 11:00:30|4270.5|4269.5|4269.5|4269|4271|4269.5|4269.5|4269|1160
1622804460000|2021-06-04 11:01:00|4270|4269.5|4270.5|4269.5|4270.5|4270|4270|4269.5|644
1622804490000|2021-06-04 11:01:30|4270||4270.5||4270.5||4270||0
1622804510000|2021-06-04 11:01:50|4270|4269|4270|4269.5|4270.5|4269.5|4269.5|4269|1004
1622804530000|2021-06-04 11:02:10|4270.5|4270|4270.5|4269.5|4270.5|4270|4270|4269.5|261
1622804540000|2021-06-04 11:02:20|4270|4270|4270.5|4270|4270.5|4270|4270|4270|0
1622804560000|2021-06-04 11:02:40|4271|4270.5|4271|4270.5|4271.5|4270.5|4271|4270.5|188
1622804570000|2021-06-04 11:02:50|4270.5|4270|4270.5|4269.5|4270.5|4270|4270|4269.5|547
1622804620000|2021-06-04 11:03:40|4270||4270.5||4270.5||4270||46
1622804640000|2021-06-04 11:04:00|4270||4270.5||4270.5||4270||479
1622804650000|2021-06-04 11:04:10|4270||4270.5||4270.5||4270||0
1622804660000|2021-06-04 11:04:20|4270||4270||4270||4270||0
1622804680000|2021-06-04 11:04:40|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|230
1622804700000|2021-06-04 11:05:00|4270|4269.5|4270|4269|4270|4269.5|4269.5|4269|145
1622804710000|2021-06-04 11:05:10|4270.5|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|666
1622804720000|2021-06-04 11:05:20|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|130
1622804730000|2021-06-04 11:05:30|4270.5||4270.5||4270.5||4270.5||0
1622804750000|2021-06-04 11:05:50|4270||4270.5||4270.5||4270||21
1622804760000|2021-06-04 11:06:00|4270||4270||4270||4270||0
1622804800000|2021-06-04 11:06:40|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|753
1622804810000|2021-06-04 11:06:50|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|363
1622804820000|2021-06-04 11:07:00|4268.5|4268|4268.5|4268|4269|4268.5|4268.5|4268|864
1622804850000|2021-06-04 11:07:30|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|697
1622804880000|2021-06-04 11:08:00|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|922
1622804930000|2021-06-04 11:08:50|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|226
1622804950000|2021-06-04 11:09:10|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|413
1622804970000|2021-06-04 11:09:30|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|731
1622805010000|2021-06-04 11:10:10|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|213
1622805030000|2021-06-04 11:10:30|||||||||12
1622805040000|2021-06-04 11:10:40|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|1569
1622805050000|2021-06-04 11:10:50|||||||||23
1622805090000|2021-06-04 11:11:30|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|99
1622805110000|2021-06-04 11:11:50|4267.5|4267|4267.5|4266.5|4267.5|4267|4267.5|4266.5|190
1622805120000|2021-06-04 11:12:00|4267||4267||4267.5||4267||550
1622805130000|2021-06-04 11:12:10|4267.5||4267||4267.5||4267||0
1622805140000|2021-06-04 11:12:20|4267.5|4267|4267.5|4266.5|4267.5|4267|4267|4266.5|146
1622805150000|2021-06-04 11:12:30|4267||4267.5||4267.5||4267||0
1622805170000|2021-06-04 11:12:50|4267||4267||4267||4267||57
1622805190000|2021-06-04 11:13:10|||||||||4
1622805210000|2021-06-04 11:13:30|||||||||91
1622805220000|2021-06-04 11:13:40|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|177
1622805250000|2021-06-04 11:14:10|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|786
1622805260000|2021-06-04 11:14:20|4267.5||4267||4267.5||4267||0
1622805270000|2021-06-04 11:14:30|4267.5|4267|4267.5|4266.5|4267.5|4267|4267|4266.5|294
1622805280000|2021-06-04 11:14:40||4267||4267||4267||4267|0
1622805290000|2021-06-04 11:14:50|4268|4267.5|4268.5|4267.5|4268.5|4268|4268|4267.5|4386
1622805300000|2021-06-04 11:15:00||4268||4268||4268||4268|0
1622805320000|2021-06-04 11:15:20||4267.5||4267.5||4268||4267.5|0
1622805330000|2021-06-04 11:15:30|4268|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|646
1622805340000|2021-06-04 11:15:40||4268||4268||4268||4268|18
1622805350000|2021-06-04 11:15:50||4267.5||4267.5||4268||4267.5|0
1622805360000|2021-06-04 11:16:00|4268|4267|4268|4267.5|4268.5|4267.5|4267.5|4267|1574
1622805380000|2021-06-04 11:16:20|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|260
1622805390000|2021-06-04 11:16:30|||||||||170
1622805400000|2021-06-04 11:16:40|||||||||12
1622805410000|2021-06-04 11:16:50|||||||||233
1622805420000|2021-06-04 11:17:00|4268|4267.5|4268|4267.5|4268.5|4268|4268|4267.5|838
1622805430000|2021-06-04 11:17:10|4268.5||4268||4268.5||4268||0
1622805440000|2021-06-04 11:17:20|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|0
1622805450000|2021-06-04 11:17:30|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|559
1622805470000|2021-06-04 11:17:50|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|457
1622805480000|2021-06-04 11:18:00|4268||4268.5||4268.5||4268||44
1622805500000|2021-06-04 11:18:20|4268|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|0
1622805510000|2021-06-04 11:18:30|4268||4268||4268||4268||0
1622805540000|2021-06-04 11:19:00|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|131
1622805550000|2021-06-04 11:19:10|||||||||340
1622805560000|2021-06-04 11:19:20|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|432
1622805570000|2021-06-04 11:19:30|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|0
1622805580000|2021-06-04 11:19:40|||||||||317
1622805590000|2021-06-04 11:19:50|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|740
1622805670000|2021-06-04 11:21:10|||||||||469
1622805680000|2021-06-04 11:21:20|4269|4268.5|4269|4268|4269|4268.5|4269|4268|113
1622805690000|2021-06-04 11:21:30|4269.5|4268.5|4269|4268.5|4270|4269|4269|4268.5|1319
1622805710000|2021-06-04 11:21:50|4269.5|4269|4269.5|4268.5|4269.5|4269|4269.5|4268.5|12
1622805720000|2021-06-04 11:22:00|4269|4268|4268.5|4268|4269|4268|4268.5|4268|634
1622805730000|2021-06-04 11:22:10|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|59
1622805780000|2021-06-04 11:23:00|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|1279
1622805790000|2021-06-04 11:23:10|4268||4268||4268||4268||0
1622805800000|2021-06-04 11:23:20|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|1111
1622805820000|2021-06-04 11:23:40|4268.5||4268.5||4268.5||4268.5||0
1622805830000|2021-06-04 11:23:50|4268|4267|4267.5|4266.5|4268|4267|4267|4266.5|1059
1622805840000|2021-06-04 11:24:00|||||||||900
1622805850000|2021-06-04 11:24:10||4267||4267||4267||4267|0
1622805860000|2021-06-04 11:24:20|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|233
1622805870000|2021-06-04 11:24:30|||||||||426
1622805890000|2021-06-04 11:24:50|||||||||195
1622805910000|2021-06-04 11:25:10|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|437
1622805920000|2021-06-04 11:25:20|||||||||587
1622805930000|2021-06-04 11:25:30|4266|4265.5|4266.5|4266|4267|4266.5|4266|4265.5|2008
1622805940000|2021-06-04 11:25:40|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|315
1622805980000|2021-06-04 11:26:20|4266.5|4266|4265|4264.5|4266.5|4266|4265|4264.5|2873
1622805990000|2021-06-04 11:26:30|4265.5|4265|4266|4265.5|4266.5|4265.5|4265.5|4265|1499
1622806000000|2021-06-04 11:26:40|4266.5|4266|4266.5|4265.5|4266.5|4266|4266|4265.5|497
1622806010000|2021-06-04 11:26:50|4267|4266|4266.5|4266|4267|4266|4266.5|4266|1299
1622806020000|2021-06-04 11:27:00|||||||||140
1622806030000|2021-06-04 11:27:10|||||||||140
1622806070000|2021-06-04 11:27:50|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|251
1622806080000|2021-06-04 11:28:00|||||||||152
1622806090000|2021-06-04 11:28:10|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|1055
1622806100000|2021-06-04 11:28:20|||||||||587
1622806120000|2021-06-04 11:28:40|||||||||300
1622806130000|2021-06-04 11:28:50|4266|4265.5|4265.5|4265|4266|4265.5|4265|4264.5|1070
1622806190000|2021-06-04 11:29:50|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|251
1622806220000|2021-06-04 11:30:20|||||||||26
1622806230000|2021-06-04 11:30:30|||||||||661
1622806250000|2021-06-04 11:30:50|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|465
1622806300000|2021-06-04 11:31:40|||||||||87
1622806320000|2021-06-04 11:32:00|||||||||59
1622806340000|2021-06-04 11:32:20|||||||||540
1622806350000|2021-06-04 11:32:30|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|315
1622806390000|2021-06-04 11:33:10|||||||||209
1622806410000|2021-06-04 11:33:30|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|569
1622806420000|2021-06-04 11:33:40|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|134
1622806430000|2021-06-04 11:33:50|4265|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|0
1622806440000|2021-06-04 11:34:00|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|82
1622806470000|2021-06-04 11:34:30|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|210
1622806510000|2021-06-04 11:35:10|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|481
1622806550000|2021-06-04 11:35:50|||||||||125
1622806560000|2021-06-04 11:36:00|||||||||28
1622806620000|2021-06-04 11:37:00|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|1693
1622806630000|2021-06-04 11:37:10|||||||||51
1622806650000|2021-06-04 11:37:30|||||||||1014
1622806660000|2021-06-04 11:37:40|||||||||12
1622806680000|2021-06-04 11:38:00|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|339
1622806730000|2021-06-04 11:38:50|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|356
1622806770000|2021-06-04 11:39:30|4265|4264.5|4264.5|4263.5|4265|4264.5|4264|4263.5|3042
1622806780000|2021-06-04 11:39:40|4264||4264||4264||4264||0
1622806790000|2021-06-04 11:39:50|4264.5||4264.5||4264.5||4264.5||110
1622806800000|2021-06-04 11:40:00||4264||4264||4264||4264|500
1622806820000|2021-06-04 11:40:20|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|0
1622806830000|2021-06-04 11:40:30|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|0
1622806840000|2021-06-04 11:40:40|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|406
1622806890000|2021-06-04 11:41:30|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|620
1622806900000|2021-06-04 11:41:40||4263.5||4264||4264||4263.5|54
1622806930000|2021-06-04 11:42:10|||||||||2
1622806960000|2021-06-04 11:42:40|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|623
1622806980000|2021-06-04 11:43:00|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|465
1622806990000|2021-06-04 11:43:10|4263|4262.5|4263.5|4262.5|4263.5|4262.5|4263|4262.5|212
1622807000000|2021-06-04 11:43:20||4263||4263||4263||4263|0
1622807010000|2021-06-04 11:43:30||4262.5||4263||4263||4262.5|0
1622807020000|2021-06-04 11:43:40||4262.5||4262.5||4262.5||4262.5|0
1622807030000|2021-06-04 11:43:50||4263||4263||4263||4262.5|0
1622807040000|2021-06-04 11:44:00||4262.5||4262.5||4263||4262.5|989
1622807050000|2021-06-04 11:44:10|4263|4263|4262.5|4262|4263|4263|4262.5|4262|1788
1622807060000|2021-06-04 11:44:20|4262|4261.5|4262|4261.5|4262.5|4262|4262|4261.5|296
1622807070000|2021-06-04 11:44:30||4261||4261.5||4261.5||4261|0
1622807100000|2021-06-04 11:45:00|4262.5|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|554
1622807110000|2021-06-04 11:45:10|4262|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|0
1622807120000|2021-06-04 11:45:20|4262||4262||4262||4262||0
1622807130000|2021-06-04 11:45:30|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|0
1622807140000|2021-06-04 11:45:40|4262|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261.5|0
1622807150000|2021-06-04 11:45:50||4262||4262||4262||4262|0
1622807180000|2021-06-04 11:46:20|||||||||788
1622807210000|2021-06-04 11:46:50|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|23
1622807230000|2021-06-04 11:47:10|||||||||77
1622807240000|2021-06-04 11:47:20|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|90
1622807250000|2021-06-04 11:47:30|||||||||50
1622807260000|2021-06-04 11:47:40|||||||||189
1622807270000|2021-06-04 11:47:50|4262|4261.5|4262|4261.5|4262.5|4262|4262|4261.5|1585
1622807280000|2021-06-04 11:48:00|4262.5|4262|4262.5|4262|4262.5|4262|4262|4261.5|527
1622807310000|2021-06-04 11:48:30|||||||||125
1622807320000|2021-06-04 11:48:40|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|207
1622807350000|2021-06-04 11:49:10|||||||||221
1622807360000|2021-06-04 11:49:20|||||||||22
1622807370000|2021-06-04 11:49:30|||||||||77
1622807390000|2021-06-04 11:49:50|||||||||125
1622807410000|2021-06-04 11:50:10|||||||||143
1622807490000|2021-06-04 11:51:30|4261.5|4261|4261|4260.5|4262|4261|4261|4260.5|3161
1622807500000|2021-06-04 11:51:40|||||||||209
1622807510000|2021-06-04 11:51:50|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|1369
1622807520000|2021-06-04 11:52:00|||||||||12
1622807530000|2021-06-04 11:52:10|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|1225
1622807540000|2021-06-04 11:52:20|4261.5|4261|4261|4260.5|4262|4261.5|4261|4260.5|267
1622807560000|2021-06-04 11:52:40|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|872
1622807600000|2021-06-04 11:53:20|4261|4260.5|4261|4260.5|4261|4260.5|4260|4259.5|3879
1622807640000|2021-06-04 11:54:00|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4260.5|1205
1622807650000|2021-06-04 11:54:10|4262.5||4262||4262.5||4262||484
1622807690000|2021-06-04 11:54:50|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|0
1622807700000|2021-06-04 11:55:00|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262|2798
1622807770000|2021-06-04 11:56:10|4263.5|4263|4264|4263.5|4264|4263.5|4263.5|4263|882
1622807780000|2021-06-04 11:56:20|4263.5|4263|4264|4263.5|4264|4263.5|4263|4262.5|3176
1622807790000|2021-06-04 11:56:30|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|70
1622807800000|2021-06-04 11:56:40|4264|4263.5|4264|4263.5|4264.5|4263.5|4264|4263.5|72
1622807820000|2021-06-04 11:57:00|4263.5|4263|4263.5|4262.5|4263.5|4263|4263.5|4262.5|632
1622807840000|2021-06-04 11:57:20|||||||||22
1622807860000|2021-06-04 11:57:40|4263||4263||4263||4263||192
1622807870000|2021-06-04 11:57:50|4263.5|4263|4263.5|4262.5|4263.5|4263|4263.5|4262.5|290
1622807880000|2021-06-04 11:58:00|4263||4263||4263||4263||52
1622807890000|2021-06-04 11:58:10|4262.5|4262|4263|4262.5|4263|4262.5|4262.5|4262|1062
1622807900000|2021-06-04 11:58:20|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|180
1622807920000|2021-06-04 11:58:40|4262|4261.5|4262.5|4261.5|4262.5|4262|4262|4261.5|930
1622807930000|2021-06-04 11:58:50|4262|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|370
1622807950000|2021-06-04 11:59:10|4262|4262|4262|4261.5|4262|4262|4262|4261.5|195
1622807970000|2021-06-04 11:59:30|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|219
1622807990000|2021-06-04 11:59:50|||||||||210
1622808000000|2021-06-04 12:00:00|||||||||1017
1622808010000|2021-06-04 12:00:10|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|1215
1622808030000|2021-06-04 12:00:30|||||||||125
1622808050000|2021-06-04 12:00:50|||||||||86
1622808060000|2021-06-04 12:01:00|4260.5|4260|4260.5|4260|4261|4260.5|4260.5|4260|236
1622808070000|2021-06-04 12:01:10|4260|4259.5|4260.5|4260|4261|4260|4260|4259.5|736
1622808090000|2021-06-04 12:01:30|4261|4260.5|4261|4260|4261|4260.5|4260.5|4260|2098
1622808100000|2021-06-04 12:01:40||4260.5||4260.5||4260.5||4260.5|0
1622808110000|2021-06-04 12:01:50|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|715
1622808120000|2021-06-04 12:02:00|||||||||59
1622808130000|2021-06-04 12:02:10|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|72
1622808150000|2021-06-04 12:02:30|4261|4260.5|4261|4260|4261|4260.5|4261|4260|54
1622808160000|2021-06-04 12:02:40|4260.5||4260.5||4260.5||4260.5||63
1622808170000|2021-06-04 12:02:50|4261|4260.5|4261.5|4260.5|4261.5|4261|4260.5|4260.5|1272
1622808180000|2021-06-04 12:03:00||4261||4261||4261||4261|0
1622808190000|2021-06-04 12:03:10|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|594
1622808210000|2021-06-04 12:03:30|4261|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|1826
1622808220000|2021-06-04 12:03:40|4261|4260.5|4261.5|4261|4261.5|4261|4261|4260.5|600
1622808230000|2021-06-04 12:03:50|||||||||234
1622808240000|2021-06-04 12:04:00|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261|413
1622808270000|2021-06-04 12:04:30|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|1449
1622808300000|2021-06-04 12:05:00|4261.5|4261|4261.5|4261|4261.5|4261|4261|4260.5|1274
1622808320000|2021-06-04 12:05:20|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|337
1622808330000|2021-06-04 12:05:30|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|373
1622808340000|2021-06-04 12:05:40|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|167
1622808350000|2021-06-04 12:05:50|4261|4260.5|4261|4260|4261|4260.5|4261|4260|634
1622808360000|2021-06-04 12:06:00|4261.5|4260.5|4261.5|4261|4261.5|4261|4261.5|4260.5|56
1622808370000|2021-06-04 12:06:10|4262|4261.5|4262|4261.5|4262.5|4262|4262|4261.5|1822
1622808380000|2021-06-04 12:06:20|||||||||495
1622808390000|2021-06-04 12:06:30|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|555
1622808400000|2021-06-04 12:06:40|4263|4262.5|4263|4262.5|4263.5|4263|4263|4262.5|713
1622808410000|2021-06-04 12:06:50|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|25
1622808430000|2021-06-04 12:07:10|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|945
1622808450000|2021-06-04 12:07:30|4263.5|4263|4264|4263|4264|4263|4263.5|4263|2131
1622808460000|2021-06-04 12:07:40||4263.5||4263.5||4263.5||4263.5|0
1622808480000|2021-06-04 12:08:00|4263.5|4263|4264|4263.5|4264|4263.5|4263.5|4263|1119
1622808490000|2021-06-04 12:08:10|4263.5|4263|4263.5|4263|4264|4263.5|4263.5|4263|68
1622808500000|2021-06-04 12:08:20|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|990
1622808510000|2021-06-04 12:08:30|4264|4263.5|4264.5|4264|4264.5|4264|4263.5|4263|650
1622808520000|2021-06-04 12:08:40|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|773
1622808530000|2021-06-04 12:08:50|||||||||12
1622808540000|2021-06-04 12:09:00|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|885
1622808550000|2021-06-04 12:09:10|4264.5|4264|4264|4263.5|4264.5|4264|4264|4263.5|15
1622808600000|2021-06-04 12:10:00|4263.5|4263|4264|4263.5|4264|4263.5|4263.5|4263|1242
1622808610000|2021-06-04 12:10:10|4264.5|4264|4264.5|4263.5|4264.5|4264|4264.5|4263.5|160
1622808620000|2021-06-04 12:10:20||4264||4264||4264||4264|0
1622808630000|2021-06-04 12:10:30|||||||||1
1622808640000|2021-06-04 12:10:40|||||||||55
1622808650000|2021-06-04 12:10:50|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|144
1622808660000|2021-06-04 12:11:00|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|241
1622808670000|2021-06-04 12:11:10|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|669
1622808800000|2021-06-04 12:13:20|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|1088
1622808810000|2021-06-04 12:13:30|||||||||14
1622808820000|2021-06-04 12:13:40|||||||||157
1622808830000|2021-06-04 12:13:50|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4261|415
1622808840000|2021-06-04 12:14:00|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|0
1622808850000|2021-06-04 12:14:10|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|215
1622808870000|2021-06-04 12:14:30|4261.5|4261|4260.5|4260|4261.5|4261|4260.5|4260|709
1622808880000|2021-06-04 12:14:40|4261||4260.5||4261||4260.5||83
1622808890000|2021-06-04 12:14:50|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|260
1622808900000|2021-06-04 12:15:00|4260.5|4260|4259.5|4259|4260.5|4260|4259.5|4259|784
1622808990000|2021-06-04 12:16:30|||||||||190
1622809010000|2021-06-04 12:16:50|||||||||500
1622809020000|2021-06-04 12:17:00|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|307
1622809050000|2021-06-04 12:17:30|||||||||23
1622809080000|2021-06-04 12:18:00|||||||||37
1622809090000|2021-06-04 12:18:10|||||||||118
1622809100000|2021-06-04 12:18:20|4259.5|4259|4259.5|4259|4259.5|4259|4259|4258.5|1019
1622809110000|2021-06-04 12:18:30|4260|4259.5|4259.5|4258.5|4260|4259.5|4259|4258.5|2377
1622809120000|2021-06-04 12:18:40|4259|4259|4259.5|4258.5|4259.5|4259|4259|4258.5|430
1622809130000|2021-06-04 12:18:50||4259||4259||4259||4259|66
1622809150000|2021-06-04 12:19:10|||||||||919
1622809170000|2021-06-04 12:19:30|4260|4259.5|4260|4259|4260.5|4259.5|4259.5|4259|1607
1622809180000|2021-06-04 12:19:40|4259.5||4259.5||4259.5||4259.5||19
1622809190000|2021-06-04 12:19:50|||||||||15
1622809200000|2021-06-04 12:20:00|4260|4259.5|4260|4259|4260|4259.5|4260|4259|891
1622809210000|2021-06-04 12:20:10|4259.5|4259.5|4260|4259.5|4260.5|4260|4259.5|4259|4145
1622809220000|2021-06-04 12:20:20|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|583
1622809230000|2021-06-04 12:20:30||4259.5||4260||4260||4259.5|376
1622809240000|2021-06-04 12:20:40|||||||||1
1622809260000|2021-06-04 12:21:00|4261|4260.5|4261|4260|4261|4260.5|4260.5|4260|1078
1622809270000|2021-06-04 12:21:10|4260.5|4260.5|4261|4260.5|4261|4260.5|4260.5|4260|858
1622809280000|2021-06-04 12:21:20|4260.5|4260|4260.5|4259.5|4261|4260.5|4260|4259.5|4816
1622809290000|2021-06-04 12:21:30|4261|4260|4261|4260.5|4261|4260.5|4261|4260|335
1622809310000|2021-06-04 12:21:50|4261.5|4261|4261.5|4260.5|4262|4261.5|4261|4260.5|1146
1622809320000|2021-06-04 12:22:00|4261||4261||4261||4261||988
1622809330000|2021-06-04 12:22:10|||||||||118
1622809340000|2021-06-04 12:22:20|4260.5|4260|4260.5|4260|4261|4260|4260.5|4260|350
1622809350000|2021-06-04 12:22:30|4261|4260.5|4261|4260|4261|4260.5|4261|4260|92
1622809360000|2021-06-04 12:22:40||4260.5||4260.5||4260.5||4260.5|24
1622809390000|2021-06-04 12:23:10|4260.5|4260|4261|4260|4261|4260.5|4260.5|4260|2334
1622809400000|2021-06-04 12:23:20|4260.5||4261||4261||4260.5||0
1622809410000|2021-06-04 12:23:30|4260.5|4260.5|4261|4260.5|4261|4260.5|4260.5|4260.5|440
1622809420000|2021-06-04 12:23:40|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4260.5|662
1622809440000|2021-06-04 12:24:00|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261|323
1622809450000|2021-06-04 12:24:10|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4261|582
1622809470000|2021-06-04 12:24:30|||||||||12
1622809480000|2021-06-04 12:24:40|||||||||12
1622809490000|2021-06-04 12:24:50|||||||||30
1622809500000|2021-06-04 12:25:00|||||||||578
1622809510000|2021-06-04 12:25:10|||||||||964
1622809540000|2021-06-04 12:25:40|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|411
1622809550000|2021-06-04 12:25:50|||||||||18
1622809560000|2021-06-04 12:26:00|||||||||215
1622809570000|2021-06-04 12:26:10|||||||||64
1622809580000|2021-06-04 12:26:20|||||||||235
1622809590000|2021-06-04 12:26:30|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|243
1622809600000|2021-06-04 12:26:40|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|742
1622809620000|2021-06-04 12:27:00|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4261|1317
1622809630000|2021-06-04 12:27:10||4261||4261.5||4261.5||4261|415
1622809650000|2021-06-04 12:27:30|||||||||855
1622809660000|2021-06-04 12:27:40|4261.5|4261|4261.5|4261|4261.5|4261|4261|4260.5|1012
1622809670000|2021-06-04 12:27:50|4261|4260.5|4261.5|4261|4261.5|4261|4261|4260.5|0
1622809680000|2021-06-04 12:28:00|4261|4260.5|4261.5|4260.5|4261.5|4260.5|4261|4260.5|122
1622809690000|2021-06-04 12:28:10|4261||4261||4261||4261||175
1622809730000|2021-06-04 12:28:50|4260.5|4260|4261|4260|4261|4260|4260.5|4260|471
1622809740000|2021-06-04 12:29:00|||||||||235
1622809750000|2021-06-04 12:29:10||4260.5||4260.5||4260.5||4260.5|0
1622809760000|2021-06-04 12:29:20|4261.5||4261.5||4261.5||4261.5||20
1622809770000|2021-06-04 12:29:30||4261||4260.5||4261||4260.5|222
1622809780000|2021-06-04 12:29:40|4262|4261|4262|4261|4262|4261|4262|4261|1077
1622809790000|2021-06-04 12:29:50|4261.5|4260.5|4261.5|4260.5|4262|4261|4261.5|4260.5|1172
1622809800000|2021-06-04 12:30:00|4262|4261|4261.5|4261|4262.5|4261.5|4261.5|4260.5|4785
1622809810000|2021-06-04 12:30:10|4261|4260.5|4261.5|4260|4262|4261|4260.5|4260|2746
1622809820000|2021-06-04 12:30:20|4262|4260.5|4262.5|4261.5|4262.5|4261.5|4261.5|4260.5|550
1622809830000|2021-06-04 12:30:30|4262|4262|4263|4262|4263|4262|4262|4261|1837
1622809840000|2021-06-04 12:30:40|4263.5|4262.5|4263|4262|4263.5|4263|4262.5|4262|1305
1622809850000|2021-06-04 12:30:50|4262.5|4262.5|4264|4263|4264|4263|4262.5|4262|552
1622809860000|2021-06-04 12:31:00|4263.5|4263.5|4265.5|4264.5|4265.5|4264.5|4263.5|4263.5|558
1622809870000|2021-06-04 12:31:10|4265|4264|4265|4264|4265.5|4264.5|4265|4264|1542
1622809890000|2021-06-04 12:31:30|4264.5|4263.5|4264.5|4263.5|4264.5|4264|4264.5|4263.5|1640
1622809900000|2021-06-04 12:31:40|4264|4263|4264|4263|4264|4263.5|4263.5|4263|451
1622809910000|2021-06-04 12:31:50|||||||||23
1622809920000|2021-06-04 12:32:00|4264.5|4263.5|4264|4263.5|4264.5|4264|4264|4263.5|933
1622809930000|2021-06-04 12:32:10|4263.5|4263|4264|4263.5|4264|4263.5|4263.5|4263|148
1622809960000|2021-06-04 12:32:40|4264.5|4264|4264.5|4264|4265|4264.5|4264.5|4264|422
1622809970000|2021-06-04 12:32:50|4265|4264.5|4266|4265|4266|4265|4264.5|4264.5|130
1622809980000|2021-06-04 12:33:00|4266.5|4265.5|4267|4266|4267|4266|4266.5|4265|658
1622809990000|2021-06-04 12:33:10|4266.5|4265.5|4266|4265|4266.5|4265.5|4266|4265|916
1622810010000|2021-06-04 12:33:30|4266.5|4265.5|4266.5|4266|4266.5|4266|4266|4265.5|109
1622810020000|2021-06-04 12:33:40|4266|4265.5|4267.5|4266.5|4268.5|4267|4266|4265.5|533
1622810030000|2021-06-04 12:33:50||4267||4267||4267||4266.5|732
1622810040000|2021-06-04 12:34:00|4267|4266.5|4267|4266|4267.5|4267|4266.5|4266|2777
1622810050000|2021-06-04 12:34:10||4266.5||4266.5||4266.5||4266.5|50
1622810060000|2021-06-04 12:34:20|4266.5|4266|4266.5|4266|4267|4266.5|4266|4265.5|432
1622810070000|2021-06-04 12:34:30|4266|4265.5|4266|4265.5|4266.5|4266|4266|4265.5|75
1622810080000|2021-06-04 12:34:40|4265.5|4265|4265.5|4264.5|4266|4265.5|4265|4264.5|1034
1622810090000|2021-06-04 12:34:50||4265||4264.5||4265||4264.5|100
1622810100000|2021-06-04 12:35:00|4265|4265|4265|4264.5|4265.5|4265|4265|4264.5|142
1622810110000|2021-06-04 12:35:10|4264.5|4264|4265|4264|4265|4264.5|4264.5|4264|159
1622810120000|2021-06-04 12:35:20|4264.5|4263.5|4263.5|4263|4264.5|4263.5|4263.5|4263|290
1622810130000|2021-06-04 12:35:30|4264||4264||4264||4264||0
1622810140000|2021-06-04 12:35:40|4264.5|4263.5|4265|4264|4265|4264.5|4264.5|4263.5|207
1622810150000|2021-06-04 12:35:50|4264.5|4264.5|4264.5|4263.5|4264.5|4264.5|4264.5|4263.5|185
1622810160000|2021-06-04 12:36:00|4264|4264|4264|4263|4264|4264|4264|4263|41
1622810170000|2021-06-04 12:36:10|4263.5||4263.5||4263.5||4263.5||0
1622810180000|2021-06-04 12:36:20|4263|4262.5|4262.5|4262|4263.5|4263|4262.5|4262|1201
1622810190000|2021-06-04 12:36:30|4262|4261.5|4262.5|4261.5|4262.5|4262|4262|4261.5|556
1622810200000|2021-06-04 12:36:40|4262|4262|4262.5|4262|4262.5|4262|4262|4261.5|215
1622810210000|2021-06-04 12:36:50|4262|4261.5|4262.5|4261.5|4262.5|4262|4262|4261.5|560
1622810220000|2021-06-04 12:37:00|4262|4262|4262|4261.5|4262.5|4262|4262|4261.5|4
1622810230000|2021-06-04 12:37:10|4262.5|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|260
1622810240000|2021-06-04 12:37:20||4262||4262||4262||4262|0
1622810250000|2021-06-04 12:37:30||4261.5||4261.5||4262||4261.5|100
1622810260000|2021-06-04 12:37:40||4262||4261.5||4262||4261.5|0
1622810270000|2021-06-04 12:37:50||4262||4261.5||4262||4261.5|0
1622810280000|2021-06-04 12:38:00|4262|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|267
1622810300000|2021-06-04 12:38:20||4262||4262||4262||4261.5|9
1622810310000|2021-06-04 12:38:30|4262|4261.5|4262|4261.5|4262.5|4262|4262|4261.5|59
1622810320000|2021-06-04 12:38:40|4262.5|4262|4262.5|4262|4262.5|4262|4262|4261.5|366
1622810330000|2021-06-04 12:38:50|4262|4261.5|4262|4261.5|4262.5|4261.5|4262|4261.5|620
1622810340000|2021-06-04 12:39:00|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|174
1622810370000|2021-06-04 12:39:30|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|2187
1622810380000|2021-06-04 12:39:40|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|37
1622810390000|2021-06-04 12:39:50|4261.5|4261|4260.5|4260|4261.5|4261|4260.5|4260|3052
1622810400000|2021-06-04 12:40:00|4260|4259.5|4260.5|4259.5|4260.5|4260|4260|4259.5|1473
1622810410000|2021-06-04 12:40:10|4260||4260||4260||4260||200
1622810420000|2021-06-04 12:40:20|4259.5|4259|4260|4259|4260|4259.5|4259.5|4259|2065
1622810430000|2021-06-04 12:40:30|4259.5|4259.5|4259.5|4259|4260|4259.5|4259.5|4259|685
1622810440000|2021-06-04 12:40:40|4260|4259.5|4261|4260.5|4261.5|4260.5|4260|4259.5|1801
1622810450000|2021-06-04 12:40:50|4260.5|4260|4260.5|4260|4261|4260|4260.5|4260|778
1622810460000|2021-06-04 12:41:00|4261|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|339
1622810470000|2021-06-04 12:41:10|4260|4259.5|4260.5|4259.5|4260.5|4260|4260|4259.5|1448
1622810480000|2021-06-04 12:41:20|4260|4260|4260.5|4260|4260.5|4260|4260|4259.5|280
1622810490000|2021-06-04 12:41:30|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|99
1622810500000|2021-06-04 12:41:40|4260.5||4260.5||4260.5||4260||15
1622810510000|2021-06-04 12:41:50|4260||4260||4260||4260||20
1622810530000|2021-06-04 12:42:10|4259.5|4259|4259.5|4259|4260|4259.5|4259.5|4259|488
1622810540000|2021-06-04 12:42:20|||||||||100
1622810550000|2021-06-04 12:42:30|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|45
1622810560000|2021-06-04 12:42:40|4259.5|4259|4259.5|4259|4260|4259|4259|4258.5|2001
1622810570000|2021-06-04 12:42:50|4260||4260||4260||4260||0
1622810580000|2021-06-04 12:43:00|4259.5|4258.5|4259.5|4259|4260|4259|4259|4258.5|465
1622810590000|2021-06-04 12:43:10|4259|4258.5|4259.5|4259|4259.5|4259|4259|4258.5|627
1622810600000|2021-06-04 12:43:20|4260|4259.5|4260.5|4260|4260.5|4260|4260|4259.5|808
1622810610000|2021-06-04 12:43:30|4261|4260.5|4260|4259.5|4261|4260.5|4260|4259.5|1135
1622810620000|2021-06-04 12:43:40|4260.5|4260|4260|4259.5|4261|4260|4260|4259.5|508
1622810630000|2021-06-04 12:43:50|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4259.5|354
1622810640000|2021-06-04 12:44:00|4261|4260.5|4261.5|4261|4262|4261.5|4260.5|4260|4188
1622810650000|2021-06-04 12:44:10|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|188
1622810670000|2021-06-04 12:44:30|||||||||183
1622810690000|2021-06-04 12:44:50|4262|4261.5|4262|4261.5|4262|4261.5|4261.5|4261|1571
1622810700000|2021-06-04 12:45:00|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|215
1622810710000|2021-06-04 12:45:10|4263|4262.5|4263|4262|4263|4262.5|4263|4262|318
1622810730000|2021-06-04 12:45:30|4262.5||4263||4263||4262.5||0
1622810760000|2021-06-04 12:46:00|4262.5|4261.5|4262.5|4262|4262.5|4262|4262|4261.5|1065
1622810780000|2021-06-04 12:46:20|4262|4261.5|4262.5|4261.5|4262.5|4262|4262|4261.5|829
1622810790000|2021-06-04 12:46:30|4262||4262||4262||4262||0
1622810810000|2021-06-04 12:46:50|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|38
1622810820000|2021-06-04 12:47:00|4262|4261.5|4262.5|4262|4262.5|4262|4262|4261.5|335
1622810860000|2021-06-04 12:47:40|4262|4261.5|4262|4261.5|4262.5|4261.5|4262|4261.5|1747
1622810870000|2021-06-04 12:47:50|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|609
1622810890000|2021-06-04 12:48:10|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4261|1439
1622810910000|2021-06-04 12:48:30|4262.5|4262|4262.5|4262|4262.5|4262|4262|4261.5|928
1622810930000|2021-06-04 12:48:50|4262|4261.5|4262.5|4262|4262.5|4262|4262|4261.5|1258
1622810970000|2021-06-04 12:49:30|4263|4262.5|4263.5|4263|4263.5|4263|4262.5|4262|1358
1622810990000|2021-06-04 12:49:50|4263|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|1887
1622811010000|2021-06-04 12:50:10|4263|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|223
1622811020000|2021-06-04 12:50:20|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|360
1622811040000|2021-06-04 12:50:40|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|141
1622811050000|2021-06-04 12:50:50|4261|4260.5|4261.5|4261|4261.5|4261|4260.5|4260|1423
1622811070000|2021-06-04 12:51:10|4261|4260.5|4261.5|4261|4261.5|4261|4261|4260.5|1678
1622811080000|2021-06-04 12:51:20|4261|4260.5|4261.5|4260.5|4261.5|4261|4261|4260.5|663
1622811090000|2021-06-04 12:51:30|4261||4261.5||4261.5||4261||215
1622811110000|2021-06-04 12:51:50|4261|4260|4261|4260.5|4261|4260.5|4260.5|4260|645
1622811120000|2021-06-04 12:52:00|||||||||43
1622811130000|2021-06-04 12:52:10|4261.5|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|452
1622811140000|2021-06-04 12:52:20|4261||4261.5||4261.5||4261||0
1622811150000|2021-06-04 12:52:30|4261|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|566
1622811160000|2021-06-04 12:52:40|4261||4261||4261||4261||0
1622811190000|2021-06-04 12:53:10|||||||||50
1622811210000|2021-06-04 12:53:30|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|530
1622811230000|2021-06-04 12:53:50|||||||||120
1622811240000|2021-06-04 12:54:00|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|683
1622811250000|2021-06-04 12:54:10|4262|4261.5|4262|4261|4262|4261.5|4261.5|4261|574
1622811260000|2021-06-04 12:54:20|4261.5||4261.5||4262||4261.5||0
1622811270000|2021-06-04 12:54:30|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|1328
1622811280000|2021-06-04 12:54:40|4260.5|4260|4261|4260|4261|4260.5|4260.5|4260|838
1622811290000|2021-06-04 12:54:50|||||||||58
1622811300000|2021-06-04 12:55:00|4260.5||4260.5||4260.5||4260.5||181
1622811310000|2021-06-04 12:55:10|4260|4259.5|4260.5|4260|4260.5|4260|4260|4259.5|1352
1622811320000|2021-06-04 12:55:20|4261|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|716
1622811330000|2021-06-04 12:55:30|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|529
1622811340000|2021-06-04 12:55:40|4259.5|4259|4260|4259.5|4260|4259.5|4259.5|4259|100
1622811350000|2021-06-04 12:55:50|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4259.5|526
1622811360000|2021-06-04 12:56:00|4261|4260.5|4261.5|4261|4261.5|4261|4261|4260.5|577
1622811370000|2021-06-04 12:56:10|4261|4260.5|4261.5|4261|4261.5|4261|4261|4260.5|864
1622811380000|2021-06-04 12:56:20|4262|4261.5|4262.5|4261.5|4262.5|4262|4262|4261.5|1078
1622811390000|2021-06-04 12:56:30|4262||4262||4262||4262||0
1622811400000|2021-06-04 12:56:40|4262.5|4261|4262|4261.5|4262.5|4261.5|4261.5|4261|784
1622811410000|2021-06-04 12:56:50|4262.5|4262|4262.5|4261.5|4262.5|4262|4262.5|4261.5|315
1622811420000|2021-06-04 12:57:00|4262|4261|4261.5|4261|4262|4261|4261.5|4261|300
1622811450000|2021-06-04 12:57:30|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|294
1622811460000|2021-06-04 12:57:40|||||||||595
1622811470000|2021-06-04 12:57:50|||||||||76
1622811480000|2021-06-04 12:58:00|||||||||12
1622811490000|2021-06-04 12:58:10|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4260.5|1493
1622811500000|2021-06-04 12:58:20|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|516
1622811510000|2021-06-04 12:58:30|||||||||38
1622811520000|2021-06-04 12:58:40|4261|4260.5|4261|4260.5|4261.5|4261|4260.5|4260|2846
1622811530000|2021-06-04 12:58:50||4260||4260.5||4260.5||4260|0
1622811540000|2021-06-04 12:59:00||4260||4260||4260||4260|0
1622811550000|2021-06-04 12:59:10||4260.5||4260||4260.5||4260|0
1622811560000|2021-06-04 12:59:20|4260.5|4259.5|4260|4259.5|4260.5|4259.5|4260|4259.5|56
1622811570000|2021-06-04 12:59:30|4259.5|4259|4260|4259.5|4260|4259.5|4259.5|4259|211
1622811580000|2021-06-04 12:59:40|4260.5|4260|4260.5|4259.5|4260.5|4260|4260.5|4259.5|371
1622811600000|2021-06-04 13:00:00|4260|4260|4260.5|4259.5|4260.5|4260|4260|4259.5|339
1622811610000|2021-06-04 13:00:10|4261|4260|4261|4260|4261|4260.5|4260.5|4260|266
1622811620000|2021-06-04 13:00:20|4260.5|4260.5|4261|4260.5|4261|4260.5|4260.5|4260|111
1622811640000|2021-06-04 13:00:40|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|1531
1622811650000|2021-06-04 13:00:50|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|534
1622811660000|2021-06-04 13:01:00|4261|4260.5|4261.5|4260.5|4261.5|4261|4261|4260.5|1088
1622811670000|2021-06-04 13:01:10||4261||4261||4261||4261|0
1622811680000|2021-06-04 13:01:20|||||||||74
1622811690000|2021-06-04 13:01:30|4261|4260.5|4261.5|4261|4261.5|4261|4261|4260.5|191
1622811700000|2021-06-04 13:01:40|||||||||44
1622811720000|2021-06-04 13:02:00|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|565
1622811730000|2021-06-04 13:02:10|4262.5|4262|4262.5|4262|4262.5|4262|4262|4261.5|1140
1622811740000|2021-06-04 13:02:20|4262|4261.5|4262.5|4262|4262.5|4262|4262|4261.5|1384
1622811750000|2021-06-04 13:02:30|4263|4262.5|4263.5|4262.5|4263.5|4262.5|4263|4262.5|301
1622811760000|2021-06-04 13:02:40|4263||4263.5||4263.5||4263||2
1622811770000|2021-06-04 13:02:50|4263|4262|4262.5|4262|4263.5|4262.5|4262.5|4262|2739
1622811780000|2021-06-04 13:03:00|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|1849
1622811790000|2021-06-04 13:03:10|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|692
1622811800000|2021-06-04 13:03:20|||||||||291
1622811810000|2021-06-04 13:03:30|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|358
1622811820000|2021-06-04 13:03:40|4261.5|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|105
1622811830000|2021-06-04 13:03:50|4262|4261|4262|4261.5|4262|4261.5|4262|4261|886
1622811840000|2021-06-04 13:04:00|4262.5|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|1280
1622811850000|2021-06-04 13:04:10|4262||4262||4262||4262||0
1622811860000|2021-06-04 13:04:20|4261.5|4261|4262|4261|4262|4261.5|4261|4260.5|3266
1622811870000|2021-06-04 13:04:30|4261.5|4260.5|4261.5|4261|4262|4261|4261|4260.5|1160
1622811880000|2021-06-04 13:04:40|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|250
1622811900000|2021-06-04 13:05:00|||||||||81
1622811910000|2021-06-04 13:05:10|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|439
1622811930000|2021-06-04 13:05:30|||||||||18
1622811940000|2021-06-04 13:05:40|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4261|851
1622811950000|2021-06-04 13:05:50|||||||||400
1622812030000|2021-06-04 13:07:10|4262.5|4262|4262.5|4262|4262.5|4262|4262|4261.5|1241
1622812060000|2021-06-04 13:07:40|4263|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|295
1622812070000|2021-06-04 13:07:50|4263|4262.5|4263|4262.5|4263|4262.5|4262.5|4262|398
1622812080000|2021-06-04 13:08:00|4263.5|4263|4264|4263|4264|4263.5|4263.5|4263|1616
1622812090000|2021-06-04 13:08:10|4263.5|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|1778
1622812100000|2021-06-04 13:08:20|||||||||608
1622812110000|2021-06-04 13:08:30|||||||||117
1622812130000|2021-06-04 13:08:50|||||||||100
1622812140000|2021-06-04 13:09:00|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|1419
1622812150000|2021-06-04 13:09:10|4263.5|4263|4263.5|4262.5|4263.5|4263|4263.5|4262.5|231
1622812160000|2021-06-04 13:09:20|4263|4263|4263|4262.5|4263.5|4263|4263|4262.5|0
1622812170000|2021-06-04 13:09:30|||||||||2
1622812210000|2021-06-04 13:10:10|||||||||130
1622812220000|2021-06-04 13:10:20|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|909
1622812230000|2021-06-04 13:10:30|||||||||16
1622812240000|2021-06-04 13:10:40|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|540
1622812250000|2021-06-04 13:10:50|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|194
1622812260000|2021-06-04 13:11:00|4262|4261.5|4262.5|4262|4262.5|4262|4262|4261.5|1226
1622812280000|2021-06-04 13:11:20|||||||||158
1622812290000|2021-06-04 13:11:30|||||||||17
1622812320000|2021-06-04 13:12:00|||||||||25
1622812350000|2021-06-04 13:12:30|||||||||140
1622812380000|2021-06-04 13:13:00|4262|4261.5|4262|4261.5|4262.5|4262|4262|4261.5|2392
1622812390000|2021-06-04 13:13:10|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4261|5639
1622812400000|2021-06-04 13:13:20|4262.5|4262|4262.5|4262|4262.5|4262|4262|4261.5|1778
1622812420000|2021-06-04 13:13:40|4263|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|586
1622812440000|2021-06-04 13:14:00|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|1063
1622812450000|2021-06-04 13:14:10|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261|78
1622812460000|2021-06-04 13:14:20|||||||||31
1622812470000|2021-06-04 13:14:30|||||||||143
1622812480000|2021-06-04 13:14:40|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|1876
1622812490000|2021-06-04 13:14:50|||||||||70
1622812500000|2021-06-04 13:15:00|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|1173
1622812510000|2021-06-04 13:15:10|||||||||117
1622812520000|2021-06-04 13:15:20|||||||||23
1622812530000|2021-06-04 13:15:30|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|746
1622812550000|2021-06-04 13:15:50|||||||||2
1622812560000|2021-06-04 13:16:00|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|696
1622812590000|2021-06-04 13:16:30|||||||||249
1622812600000|2021-06-04 13:16:40|4259.5|4259|4260|4259|4260|4259.5|4259.5|4259|379
1622812610000|2021-06-04 13:16:50|4259.5||4259.5||4259.5||4259.5||28
1622812620000|2021-06-04 13:17:00|4259|4258.5|4258|4257.5|4259|4258.5|4258|4257.5|1582
1622812630000|2021-06-04 13:17:10|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|372
1622812640000|2021-06-04 13:17:20|4258|4257.5|4258.5|4257.5|4258.5|4258|4258|4257.5|1095
1622812650000|2021-06-04 13:17:30|4259|4258|4258.5|4258|4259|4258.5|4258.5|4258|459
1622812670000|2021-06-04 13:17:50|||||||||36
1622812690000|2021-06-04 13:18:10|||||||||430
1622812700000|2021-06-04 13:18:20|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|496
1622812710000|2021-06-04 13:18:30|4258.5||4258||4258.5||4258||391
1622812740000|2021-06-04 13:19:00|||||||||213
1622812750000|2021-06-04 13:19:10|4257.5|4257|4258|4257.5|4258|4257.5|4257.5|4257|1016
1622812760000|2021-06-04 13:19:20|4258.5|4258|4258|4257.5|4258.5|4258|4258|4257.5|207
1622812770000|2021-06-04 13:19:30|4258.5|4258|4258|4257.5|4258.5|4258|4258|4257.5|42
1622812800000|2021-06-04 13:20:00|4257.5|4257|4258|4257.5|4258|4257.5|4257.5|4257|1164
1622812810000|2021-06-04 13:20:10|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4257|615
1622812830000|2021-06-04 13:20:30|4258|4257.5|4258|4257.5|4258|4257.5|4257.5|4257|261
1622812840000|2021-06-04 13:20:40|4258.5||4258||4258.5||4258||819
1622812850000|2021-06-04 13:20:50|4258.5|4258|4259|4258.5|4259|4258.5|4258.5|4258|148
1622812860000|2021-06-04 13:21:00|4259.5|4259|4259.5|4258.5|4260|4259|4259|4258.5|1451
1622812870000|2021-06-04 13:21:10||4259||4259||4259||4259|0
1622812880000|2021-06-04 13:21:20|4260|4259.5|4259.5|4259|4260|4259.5|4259.5|4259|872
1622812890000|2021-06-04 13:21:30|4260|4259.5|4260|4259|4260|4259.5|4259.5|4259|135
1622812900000|2021-06-04 13:21:40||4259.5||4259.5||4259.5||4259.5|0
1622812910000|2021-06-04 13:21:50|||||||||43
1622812930000|2021-06-04 13:22:10|||||||||70
1622812940000|2021-06-04 13:22:20|||||||||22
1622812970000|2021-06-04 13:22:50|||||||||121
1622813000000|2021-06-04 13:23:20|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|416
1622813020000|2021-06-04 13:23:40|4260.5|4260|4260.5|4260|4261|4260.5|4260.5|4260|1079
1622813040000|2021-06-04 13:24:00|4260|4259.5|4260.5|4260|4260.5|4260|4260|4259.5|1755
1622813050000|2021-06-04 13:24:10|||||||||15
1622813090000|2021-06-04 13:24:50|||||||||360
1622813110000|2021-06-04 13:25:10|||||||||17
1622813160000|2021-06-04 13:26:00|||||||||13
1622813170000|2021-06-04 13:26:10|4260|4259.5|4260.5|4260|4260.5|4260|4260|4259.5|2970
1622813180000|2021-06-04 13:26:20|4261|4260.5|4261.5|4260.5|4261.5|4261|4261|4260.5|2253
1622813190000|2021-06-04 13:26:30|4261|4261|4261|4260.5|4261|4261|4261|4260.5|951
1622813200000|2021-06-04 13:26:40|4261.5|4261|4261.5|4261|4262|4261.5|4261.5|4261|1203
1622813210000|2021-06-04 13:26:50|||||||||64
1622813220000|2021-06-04 13:27:00|4262|4261.5|4262|4261.5|4262|4261.5|4261.5|4261.5|429
1622813230000|2021-06-04 13:27:10|4262.5|4262|4262.5|4262|4263|4262.5|4262.5|4262|3243
1622813270000|2021-06-04 13:27:50|4262|4261.5|4263|4262.5|4263.5|4263|4262|4261.5|4149
1622813280000|2021-06-04 13:28:00|4263.5|4263|4263.5|4263|4263.5|4263|4263|4262.5|822
1622813290000|2021-06-04 13:28:10|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|520
1622813300000|2021-06-04 13:28:20|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|770
1622813320000|2021-06-04 13:28:40|4265|4264.5|4265|4264.5|4265.5|4264.5|4264.5|4264|1260
1622813330000|2021-06-04 13:28:50|4265.5|4265|4265.5|4265|4265.5|4265|4265|4264.5|0
1622813340000|2021-06-04 13:29:00||4264.5||4264.5||4264.5||4264.5|100
1622813350000|2021-06-04 13:29:10|4265|4265|4264|4263.5|4265|4265|4264|4263.5|2908
1622813360000|2021-06-04 13:29:20|4264.5|4264|4264|4263.5|4264.5|4264|4264|4263.5|377
1622813370000|2021-06-04 13:29:30|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4263.5|12
1622813380000|2021-06-04 13:29:40|4265|4264.5|4264|4263.5|4265|4264.5|4264|4263.5|1429
1622813390000|2021-06-04 13:29:50|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4263.5|410
1622813400000|2021-06-04 13:30:00|4264|4263.5|4264.5|4264|4265|4264.5|4264|4263.5|3247
1622813410000|2021-06-04 13:30:10|4264|4263.5|4261.5|4261|4264.5|4264|4261.5|4261|6681
1622813420000|2021-06-04 13:30:20|4262|4261.5|4262.5|4261.5|4263|4262.5|4261.5|4261|2665
1622813430000|2021-06-04 13:30:30|4262||4262.5||4262.5||4262||0
1622813440000|2021-06-04 13:30:40|4262||4262.5||4262.5||4262||0
1622813450000|2021-06-04 13:30:50|4262|4261|4262|4261|4262|4261|4261.5|4261|1319
1622813460000|2021-06-04 13:31:00|4261.5|4260.5|4260.5|4259.5|4261.5|4261|4260|4259.5|1695
1622813470000|2021-06-04 13:31:10|4261|4260|4261|4260.5|4261|4260.5|4260.5|4260|1715
1622813480000|2021-06-04 13:31:20|4261.5|4261|4261.5|4261|4261.5|4261|4261|4260.5|1386
1622813490000|2021-06-04 13:31:30|4261|4260.5|4261.5|4260.5|4261.5|4261|4261|4260.5|914
1622813500000|2021-06-04 13:31:40|4261|4261|4261|4260.5|4261.5|4261|4261|4260.5|895
1622813510000|2021-06-04 13:31:50|4260.5|4260|4261|4260|4261|4260.5|4260.5|4260|1118
1622813520000|2021-06-04 13:32:00|4261.5|4260.5|4261|4260.5|4261.5|4261|4261|4260|252
1622813530000|2021-06-04 13:32:10|4260.5|4260|4261|4260|4261|4260.5|4260.5|4260|1247
1622813540000|2021-06-04 13:32:20|4260.5|4260.5|4261|4260|4261|4260.5|4260.5|4260|399
1622813550000|2021-06-04 13:32:30|4261.5|4260.5|4260.5|4260|4261.5|4261|4260.5|4260|3951
1622813560000|2021-06-04 13:32:40|4261|4260.5|4261.5|4260.5|4261.5|4261|4260.5|4260|1616
1622813570000|2021-06-04 13:32:50|4261|4260|4259.5|4259|4261|4260.5|4259.5|4259|3240
1622813580000|2021-06-04 13:33:00|4259|4258.5|4259|4258.5|4259.5|4259|4259|4258.5|1260
1622813590000|2021-06-04 13:33:10|4259.5|4259|4260|4259.5|4260.5|4260|4259|4258|2872
1622813610000|2021-06-04 13:33:30|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|148
1622813620000|2021-06-04 13:33:40|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|77
1622813640000|2021-06-04 13:34:00|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259|446
1622813650000|2021-06-04 13:34:10|4260.5|4260|4260.5|4260|4261|4260.5|4260.5|4259.5|572
1622813660000|2021-06-04 13:34:20|||||||||200
1622813670000|2021-06-04 13:34:30|4260|4259.5|4260|4259|4260|4259.5|4259.5|4259|1626
1622813680000|2021-06-04 13:34:40|4259.5|4259.5|4260|4259.5|4260|4259.5|4259.5|4259.5|183
1622813690000|2021-06-04 13:34:50|4259.5|4259|4260|4259|4260|4259.5|4259.5|4259|106
1622813700000|2021-06-04 13:35:00|4259.5|4258.5|4259|4258.5|4259.5|4259|4258|4257.5|3772
1622813710000|2021-06-04 13:35:10|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|512
1622813720000|2021-06-04 13:35:20|4259.5|4258|4258.5|4258|4259.5|4258.5|4258.5|4258|2224
1622813730000|2021-06-04 13:35:30|4258|4257.5|4258.5|4257.5|4258.5|4257.5|4258|4257.5|187
1622813750000|2021-06-04 13:35:50|4258||4258||4258||4258||0
1622813760000|2021-06-04 13:36:00|4258.5|4258|4257|4256.5|4258.5|4258|4257|4256|650
1622813770000|2021-06-04 13:36:10|4256.5|4256|4256.5|4256|4257|4256.5|4256.5|4256|134
1622813790000|2021-06-04 13:36:30|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|624
1622813800000|2021-06-04 13:36:40|||||||||491
1622813820000|2021-06-04 13:37:00|4256.5|4256|4256.5|4256|4256.5|4256|4256|4255.5|774
1622813830000|2021-06-04 13:37:10|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|292
1622813840000|2021-06-04 13:37:20|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|34
1622813850000|2021-06-04 13:37:30|4255|4254.5|4254|4253.5|4255|4254.5|4254|4253.5|1369
1622813860000|2021-06-04 13:37:40|4254.5|4254|4254.5|4254|4254.5|4254|4254.5|4253.5|687
1622813870000|2021-06-04 13:37:50||4253.5||4253.5||4253.5||4253.5|0
1622813880000|2021-06-04 13:38:00|4254|4254|4254.5|4253.5|4254.5|4254|4254|4253.5|366
1622813890000|2021-06-04 13:38:10|4255|4254|4254.5|4254|4255|4254.5|4254.5|4254|1367
1622813900000|2021-06-04 13:38:20|4254|4253.5|4254.5|4254|4254.5|4254|4254|4253.5|150
1622813910000|2021-06-04 13:38:30|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|565
1622813920000|2021-06-04 13:38:40|4253.5|4253|4253.5|4253|4253.5|4253|4253.5|4253|1395
1622813930000|2021-06-04 13:38:50|4253|4252.5|4253|4252.5|4253.5|4252.5|4253|4252.5|1291
1622813940000|2021-06-04 13:39:00|4252.5|4252|4252.5|4252|4252.5|4252|4252|4251.5|2315
1622813950000|2021-06-04 13:39:10||4251.5||4251.5||4251.5||4251.5|0
1622813960000|2021-06-04 13:39:20||4252||4252||4252||4252|0
1622813970000|2021-06-04 13:39:30|4252|4251.5|4252.5|4252|4253|4252.5|4252|4251.5|2684
1622813980000|2021-06-04 13:39:40|4253|4251.5|4252.5|4251.5|4253|4252|4252.5|4251.5|4273
1622813990000|2021-06-04 13:39:50|4252|4252|4252|4251.5|4252.5|4252|4252|4251.5|704
1622814000000|2021-06-04 13:40:00|4251.5|4251|4251|4250.5|4251.5|4251|4251|4250.5|1753
1622814010000|2021-06-04 13:40:10|4251.5|4251|4251.5|4251|4251.5|4251|4251.5|4251|1051
1622814030000|2021-06-04 13:40:30|4251|4250.5|4250.5|4250|4251|4250.5|4250.5|4250|1785
1622814040000|2021-06-04 13:40:40|4251|4250.5|4251|4250.5|4251.5|4251|4250.5|4250|2525
1622814050000|2021-06-04 13:40:50|4250.5|4250|4250.5|4250|4250.5|4250|4250|4249.5|1086
1622814060000|2021-06-04 13:41:00|4250|4249.5|4250|4249.5|4250|4249.5|4250|4249.5|112
1622814080000|2021-06-04 13:41:20|4250.5|4250|4250.5|4250|4250.5|4250|4250|4250|0
1622814090000|2021-06-04 13:41:30|4250|4249.5|4250|4249.5|4250.5|4249.5|4250|4249.5|510
1622814100000|2021-06-04 13:41:40|4249.5|4249|4250.5|4250|4250.5|4250|4249.5|4249|3630
1622814110000|2021-06-04 13:41:50|4251|4250.5|4250.5|4250|4251|4250.5|4250.5|4250|2075
1622814120000|2021-06-04 13:42:00|4251|4249.5|4250.5|4249.5|4251|4250|4250|4249.5|2161
1622814130000|2021-06-04 13:42:10|4251|4250|4251.5|4251|4252|4251.5|4251|4250|1758
1622814140000|2021-06-04 13:42:20|4252|4251.5|4253|4252|4253|4252|4252|4251.5|1073
1622814150000|2021-06-04 13:42:30|4253.5|4252.5|4253.5|4253|4253.5|4253|4253.5|4252.5|175
1622814160000|2021-06-04 13:42:40|4254||4254||4254||4253.5||234
1622814170000|2021-06-04 13:42:50|4253.5|4253.5|4254|4253.5|4254.5|4253.5|4253.5|4253.5|19
1622814180000|2021-06-04 13:43:00|4254.5|4253|4254.5|4253.5|4254.5|4254|4253.5|4253|2310
1622814190000|2021-06-04 13:43:10|4254|4254|4254.5|4253.5|4254.5|4254|4254|4253.5|338
1622814200000|2021-06-04 13:43:20|4254|4254|4255.5|4255|4256|4255|4254|4253.5|1112
1622814210000|2021-06-04 13:43:30|4256|4254.5|4255.5|4254.5|4256|4255|4255|4254.5|209
1622814220000|2021-06-04 13:43:40|4255||4255.5||4255.5||4255||0
1622814230000|2021-06-04 13:43:50|4255|4254|4255|4254|4255.5|4254.5|4254.5|4254|1738
1622814240000|2021-06-04 13:44:00|4254.5|4253.5|4253.5|4253|4254.5|4253.5|4253.5|4253|2591
1622814250000|2021-06-04 13:44:10|4253|4252.5|4253|4252|4253|4252.5|4252.5|4252|787
1622814260000|2021-06-04 13:44:20|4252.5|4251.5|4251.5|4251|4253|4251.5|4251.5|4251|1146
1622814270000|2021-06-04 13:44:30|4252|4251.5|4252.5|4252|4252.5|4252|4252|4251.5|1200
1622814280000|2021-06-04 13:44:40|4253|4252.5|4253.5|4253|4253.5|4253|4253|4252|275
1622814290000|2021-06-04 13:44:50|4254|4253.5|4254|4253|4254|4253.5|4254|4253|132
1622814310000|2021-06-04 13:45:10|4253.5|4252.5|4253.5|4252.5|4253.5|4253|4253|4252.5|1392
1622814320000|2021-06-04 13:45:20|4254|4253|4254|4253.5|4254|4253.5|4254|4253|135
1622814340000|2021-06-04 13:45:40|||||||||284
1622814350000|2021-06-04 13:45:50|4253.5|4253|4252|4251.5|4253.5|4253|4252|4251.5|3737
1622814360000|2021-06-04 13:46:00|4252.5||4252||4252.5||4252||70
1622814370000|2021-06-04 13:46:10|4252.5|4251|4252|4251.5|4252.5|4252|4251.5|4251|1359
1622814390000|2021-06-04 13:46:30|4252.5|4252|4253|4252.5|4253|4252.5|4252|4251.5|843
1622814410000|2021-06-04 13:46:50|4253.5|4253|4253.5|4253|4253.5|4253|4253|4252.5|1259
1622814430000|2021-06-04 13:47:10|4254|4253.5|4253.5|4253|4254|4253.5|4253.5|4253|700
1622814440000|2021-06-04 13:47:20|4253|4252.5|4253.5|4253|4254|4253|4253|4252.5|2056
1622814450000|2021-06-04 13:47:30|4253|4252.5|4254|4253.5|4254|4253.5|4253|4252.5|830
1622814460000|2021-06-04 13:47:40|||||||||1
1622814470000|2021-06-04 13:47:50|4254.5|4254|4255.5|4255|4255.5|4255|4254.5|4254|1558
1622814480000|2021-06-04 13:48:00|4255|4254.5|4254.5|4254|4255|4254.5|4254.5|4254|1691
1622814490000|2021-06-04 13:48:10|4254|4253.5|4254|4253.5|4254|4253.5|4254|4253.5|776
1622814500000|2021-06-04 13:48:20|4254.5|4254|4255.5|4255|4256|4255.5|4254.5|4254|1545
1622814510000|2021-06-04 13:48:30|4256|4255.5|4257.5|4256.5|4257.5|4256.5|4256|4255.5|835
1622814520000|2021-06-04 13:48:40|4257|4256|4256.5|4256|4257|4256|4256|4255.5|1859
1622814530000|2021-06-04 13:48:50|4256|4255.5|4256|4255.5|4256.5|4256|4256|4255.5|610
1622814540000|2021-06-04 13:49:00|4256.5|4256|4256.5|4256|4256.5|4256|4256|4255.5|0
1622814550000|2021-06-04 13:49:10|4257|4256.5|4256.5|4256|4257|4256.5|4256.5|4256|936
1622814560000|2021-06-04 13:49:20|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|1637
1622814570000|2021-06-04 13:49:30|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4255.5|158
1622814580000|2021-06-04 13:49:40|4257|4255.5|4258.5|4257.5|4258.5|4257.5|4256.5|4255.5|3150
1622814590000|2021-06-04 13:49:50|4259|4258|4259|4258.5|4259|4258.5|4259|4258|291
1622814600000|2021-06-04 13:50:00|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|192
1622814610000|2021-06-04 13:50:10|4259|4258.5|4259|4258|4259|4258.5|4258.5|4258|1225
1622814620000|2021-06-04 13:50:20|4258.5|4257.5|4257.5|4257|4259|4257.5|4257|4256.5|2284
1622814630000|2021-06-04 13:50:30|4257|4256.5|4257.5|4257|4257.5|4257|4257|4256.5|0
1622814640000|2021-06-04 13:50:40|4258|4257.5|4257.5|4257|4258|4257.5|4257.5|4257|840
1622814650000|2021-06-04 13:50:50|4257|4256.5|4257.5|4257|4258|4257|4257|4256.5|371
1622814660000|2021-06-04 13:51:00|4257|4256.5|4257.5|4256.5|4257.5|4257|4257|4256.5|282
1622814670000|2021-06-04 13:51:10|4258|4257|4258|4257.5|4258.5|4258|4258|4257|1858
1622814680000|2021-06-04 13:51:20|||||||||71
1622814710000|2021-06-04 13:51:50|4258.5|4258|4260.5|4259.5|4260.5|4259.5|4258.5|4258|1474
1622814720000|2021-06-04 13:52:00|4261|4260|4261|4260|4261|4260|4260.5|4260|318
1622814730000|2021-06-04 13:52:10|4260.5|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|3302
1622814740000|2021-06-04 13:52:20|||||||||285
1622814750000|2021-06-04 13:52:30|4260|4259.5|4260|4259|4260|4259.5|4259.5|4259|2108
1622814760000|2021-06-04 13:52:40||4259.5||4259.5||4259.5||4259.5|268
1622814770000|2021-06-04 13:52:50|||||||||47
1622814790000|2021-06-04 13:53:10|4259.5|4259|4259.5|4259|4259.5|4259|4259|4258.5|1706
1622814800000|2021-06-04 13:53:20|4259|4258.5|4259|4258.5|4259|4258.5|4258.5|4258|791
1622814810000|2021-06-04 13:53:30|4259.5|4259|4259.5|4259|4259.5|4259|4259|4258.5|980
1622814820000|2021-06-04 13:53:40|4260|4259.5|4259.5|4259|4260|4259.5|4259.5|4259|575
1622814830000|2021-06-04 13:53:50|4259|4258.5|4259.5|4259|4260|4259|4259|4258.5|2175
1622814840000|2021-06-04 13:54:00|4260|4259.5|4260|4259.5|4260.5|4260|4260|4259.5|742
1622814850000|2021-06-04 13:54:10|4260.5|4260|4260.5|4259.5|4260.5|4260|4260|4259.5|88
1622814860000|2021-06-04 13:54:20|4260|4260|4260.5|4260|4260.5|4260|4260|4259.5|390
1622814870000|2021-06-04 13:54:30|4260|4259.5|4260|4259|4260|4259.5|4259.5|4259|830
1622814880000|2021-06-04 13:54:40|4260.5|4259.5|4260.5|4259.5|4260.5|4260|4260.5|4259|85
1622814890000|2021-06-04 13:54:50|4260|4260|4260|4259.5|4260.5|4260|4260|4259.5|401
1622814900000|2021-06-04 13:55:00|4260.5|4260|4260.5|4259.5|4260.5|4260|4260.5|4259.5|487
1622814910000|2021-06-04 13:55:10|4261|4260|4261.5|4261|4262|4261|4261|4260|956
1622814920000|2021-06-04 13:55:20|4262|4261.5|4262|4261|4262|4261.5|4261.5|4261|703
1622814940000|2021-06-04 13:55:40|4262.5|4261.5|4262.5|4262|4262.5|4262|4262|4261.5|390
1622814950000|2021-06-04 13:55:50|4262|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261.5|2966
1622814960000|2021-06-04 13:56:00|4262|4262|4261.5|4261|4262.5|4262|4261.5|4261|1773
1622814970000|2021-06-04 13:56:10|4262|4261.5|4262|4261|4262|4261.5|4262|4261|562
1622814980000|2021-06-04 13:56:20|4261.5|4261.5|4262|4261|4262|4261.5|4261.5|4261|988
1622814990000|2021-06-04 13:56:30|4261.5|4261.5|4262|4261.5|4262|4261.5|4261.5|4261|141
1622815010000|2021-06-04 13:56:50|4262.5|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|773
1622815020000|2021-06-04 13:57:00|4262|4262|4262.5|4261.5|4262.5|4262|4262|4261.5|719
1622815030000|2021-06-04 13:57:10|4262|4261|4262|4261.5|4262|4261.5|4261.5|4261|1367
1622815040000|2021-06-04 13:57:20||4261||4261||4261||4261|0
1622815050000|2021-06-04 13:57:30|4261.5|4260.5|4260.5|4260|4262|4260.5|4260|4259.5|1704
1622815060000|2021-06-04 13:57:40|4260|4259.5|4260|4259.5|4260.5|4259.5|4260|4259.5|378
1622815070000|2021-06-04 13:57:50|4259.5|4259|4259|4258.5|4259.5|4259|4259|4258.5|238
1622815080000|2021-06-04 13:58:00|4259.5|4259|4259.5|4258.5|4259.5|4259|4259|4258.5|317
1622815090000|2021-06-04 13:58:10|4259|4258|4258.5|4258|4259|4258|4258.5|4258|508
1622815100000|2021-06-04 13:58:20|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|836
1622815110000|2021-06-04 13:58:30|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|373
1622815120000|2021-06-04 13:58:40|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|819
1622815140000|2021-06-04 13:59:00|4257.5|4257|4257|4256.5|4257.5|4257|4257|4256.5|241
1622815150000|2021-06-04 13:59:10|4256.5|4256|4256.5|4256|4257|4256|4256.5|4256|808
1622815160000|2021-06-04 13:59:20|4256|4255.5|4256|4255.5|4256|4255.5|4256|4255.5|519
1622815170000|2021-06-04 13:59:30|4255.5|4255|4256|4255|4256|4255|4255.5|4255|204
1622815180000|2021-06-04 13:59:40||4255.5||4255||4255.5||4255|0
1622815190000|2021-06-04 13:59:50|4256.5|4255.5|4256|4255|4257|4256|4255.5|4255|2156
1622815210000|2021-06-04 14:00:10|4255.5|4255.5|4256|4255.5|4256|4255.5|4255.5|4255.5|0
1622815220000|2021-06-04 14:00:20|4256.5||4256||4256.5||4256||1140
1622815230000|2021-06-04 14:00:30|4256.5|4256|4256|4255.5|4256.5|4256|4256|4255.5|559
1622815240000|2021-06-04 14:00:40|4255.5|4255|4256|4255.5|4256.5|4255.5|4255.5|4255|1777
1622815250000|2021-06-04 14:00:50|4255.5|4255|4255.5|4255|4255.5|4255|4255.5|4255|395
1622815260000|2021-06-04 14:01:00|4256|4255.5|4256.5|4256|4256.5|4256|4256|4255|989
1622815270000|2021-06-04 14:01:10|4257|4256.5|4257.5|4257|4258|4257|4257|4256.5|856
1622815280000|2021-06-04 14:01:20|4257|4256.5|4257|4256.5|4257.5|4256.5|4257|4256.5|64
1622815290000|2021-06-04 14:01:30|4257.5|4257|4257.5|4257|4257.5|4257|4257.5|4257|0
1622815310000|2021-06-04 14:01:50|||||||||274
1622815320000|2021-06-04 14:02:00|4258|4257.5|4258|4257.5|4258.5|4258|4258|4257.5|1508
1622815330000|2021-06-04 14:02:10|||||||||851
1622815340000|2021-06-04 14:02:20|4258.5|4258|4258|4257.5|4258.5|4258|4258|4257.5|377
1622815350000|2021-06-04 14:02:30|4258.5|4257|4258.5|4257.5|4258.5|4257.5|4257.5|4257|1710
1622815360000|2021-06-04 14:02:40|4258||4258||4258.5||4258||0
1622815370000|2021-06-04 14:02:50|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|301
1622815380000|2021-06-04 14:03:00|4258|4257.5|4258.5|4257.5|4258.5|4258|4258|4257.5|2035
1622815390000|2021-06-04 14:03:10|4258|4257|4259|4258.5|4259.5|4258.5|4257.5|4257|5347
1622815400000|2021-06-04 14:03:20|4259.5|4259|4259.5|4259|4259.5|4259|4259|4258.5|45
1622815410000|2021-06-04 14:03:30|4259|4258.5|4259.5|4259|4259.5|4259|4259|4258.5|75
1622815430000|2021-06-04 14:03:50|4260|4259.5|4260.5|4259.5|4260.5|4260|4259.5|4259|2539
1622815440000|2021-06-04 14:04:00|4260|4260|4260|4259.5|4260|4260|4260|4259.5|200
1622815450000|2021-06-04 14:04:10|4259.5|4259|4260.5|4259.5|4260.5|4260|4259.5|4259|1682
1622815460000|2021-06-04 14:04:20|4260|4260|4260.5|4259.5|4260.5|4260|4260|4259.5|440
1622815470000|2021-06-04 14:04:30|4260|4260|4260.5|4260|4260.5|4260|4260|4260|14
1622815480000|2021-06-04 14:04:40|4261|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|781
1622815490000|2021-06-04 14:04:50|4261|4260.5|4260.5|4260|4261|4260.5|4260.5|4260|867
1622815500000|2021-06-04 14:05:00|4261|4260.5|4260.5|4260|4261|4260.5|4260|4259.5|2865
1622815510000|2021-06-04 14:05:10|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|1223
1622815520000|2021-06-04 14:05:20|4259.5|4259|4259|4258|4259.5|4259|4258.5|4258|4435
1622815530000|2021-06-04 14:05:30|4258.5|4258.5|4259|4258.5|4259|4258.5|4258.5|4258|333
1622815540000|2021-06-04 14:05:40|4258.5|4258|4258.5|4258|4259|4258|4258.5|4258|321
1622815550000|2021-06-04 14:05:50|||||||||61
1622815560000|2021-06-04 14:06:00|4258|4257.5|4258|4257.5|4258.5|4258|4258|4257.5|1628
1622815570000|2021-06-04 14:06:10|4257.5|4257|4257.5|4257|4258|4257.5|4257.5|4257|1336
1622815580000|2021-06-04 14:06:20|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|50
1622815590000|2021-06-04 14:06:30|4257.5|4257|4257.5|4257|4258|4257.5|4257.5|4257|822
1622815600000|2021-06-04 14:06:40|4258||4257.5||4258||4257.5||0
1622815610000|2021-06-04 14:06:50|4257|4256.5|4256|4255.5|4257.5|4256.5|4256|4255|2409
1622815630000|2021-06-04 14:07:10|4256.5|4256|4257|4256.5|4257|4256.5|4256.5|4256|2575
1622815640000|2021-06-04 14:07:20|4256.5|4256|4256.5|4256|4257|4256|4256.5|4256|993
1622815650000|2021-06-04 14:07:30|4257|4256.5|4258|4257.5|4258|4257.5|4257|4256.5|758
1622815660000|2021-06-04 14:07:40|4258.5|4258|4259|4258|4259|4258.5|4258|4257.5|663
1622815670000|2021-06-04 14:07:50|4259.5||4259||4259.5||4259||0
1622815680000|2021-06-04 14:08:00|4259.5|4258.5|4259.5|4258.5|4259.5|4259|4259|4258.5|1199
1622815690000|2021-06-04 14:08:10|4259|4259|4259.5|4259|4259.5|4259|4259|4258.5|34
1622815700000|2021-06-04 14:08:20|4259|4258.5|4259.5|4259|4259.5|4259|4259|4258.5|0
1622815710000|2021-06-04 14:08:30||4258.5||4259||4259||4258.5|0
1622815720000|2021-06-04 14:08:40|4260|4259.5|4261|4260|4261|4260|4260|4259|1139
1622815730000|2021-06-04 14:08:50|4260.5||4261||4261||4260.5||390
1622815740000|2021-06-04 14:09:00|4261.5|4260.5|4261.5|4260.5|4261.5|4260.5|4261.5|4260|0
1622815750000|2021-06-04 14:09:10|4261|4261|4262|4261.5|4262.5|4262|4261|4260.5|2870
1622815760000|2021-06-04 14:09:20|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|1446
1622815770000|2021-06-04 14:09:30|4262|4261.5|4262|4261.5|4262|4261.5|4261.5|4261|660
1622815780000|2021-06-04 14:09:40|4262.5|4262|4264.5|4264|4264.5|4264|4262.5|4262|586
1622815790000|2021-06-04 14:09:50|4264|4263.5|4264.5|4263.5|4264.5|4264|4263.5|4263|2308
1622815800000|2021-06-04 14:10:00|4264|4264|4264.5|4264|4265|4264.5|4264|4264|758
1622815810000|2021-06-04 14:10:10|4265|4264.5|4265|4264|4265|4264.5|4264.5|4264|787
1622815820000|2021-06-04 14:10:20|4265.5|4264.5|4265|4264|4265.5|4265|4265|4264|1024
1622815830000|2021-06-04 14:10:30|4264.5|4264.5|4265.5|4265|4265.5|4265|4264.5|4264|554
1622815840000|2021-06-04 14:10:40|4265|4264.5|4265.5|4265|4265.5|4265|4264.5|4264|3532
1622815850000|2021-06-04 14:10:50|4266|4265.5|4266.5|4266|4266.5|4266|4265.5|4265|5233
1622815860000|2021-06-04 14:11:00|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|1628
1622815870000|2021-06-04 14:11:10|4265.5|4265|4266|4265|4266|4265|4265.5|4265|2049
1622815880000|2021-06-04 14:11:20||4265.5||4265.5||4265.5||4265.5|120
1622815890000|2021-06-04 14:11:30|4265.5|4265|4266|4265|4266|4265|4265.5|4265|407
1622815910000|2021-06-04 14:11:50|4265.5||4265.5||4265.5||4265.5||0
1622815920000|2021-06-04 14:12:00|4265|4264.5|4266|4265.5|4266.5|4266|4265|4264.5|6940
1622815930000|2021-06-04 14:12:10|||||||||59
1622815940000|2021-06-04 14:12:20|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|345
1622815950000|2021-06-04 14:12:30|4266.5|4266|4267.5|4266.5|4267.5|4267|4266.5|4266|789
1622815960000|2021-06-04 14:12:40||4267||4267||4267||4266.5|1104
1622815970000|2021-06-04 14:12:50|4267|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|2977
1622815980000|2021-06-04 14:13:00|4266|4265.5|4267|4266|4267.5|4267|4266|4265.5|2633
1622815990000|2021-06-04 14:13:10|4267.5|4266.5|4267|4266.5|4267.5|4267|4267|4266|627
1622816000000|2021-06-04 14:13:20|4266.5|4266|4267|4266|4267|4266|4266.5|4266|510
1622816010000|2021-06-04 14:13:30|4266.5|4266.5|4267|4266|4267|4266.5|4266.5|4266|204
1622816020000|2021-06-04 14:13:40|4266.5|4266.5|4266.5|4266|4266.5|4266.5|4266.5|4266|649
1622816030000|2021-06-04 14:13:50|4267|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|1984
1622816040000|2021-06-04 14:14:00|4267|4266.5|4267|4266.5|4267|4266.5|4266.5|4266|1856
1622816050000|2021-06-04 14:14:10|4267.5|4267|4268|4267.5|4268|4267.5|4267|4266.5|294
1622816060000|2021-06-04 14:14:20|4268.5|4268|4268|4267.5|4268.5|4268|4267.5|4267|3243
1622816070000|2021-06-04 14:14:30|4267.5|4267|4266|4265.5|4268|4267|4266|4265.5|5526
1622816080000|2021-06-04 14:14:40|4265.5|4265|4266|4265.5|4266.5|4265.5|4265.5|4265|675
1622816090000|2021-06-04 14:14:50|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|116
1622816110000|2021-06-04 14:15:10|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|1115
1622816120000|2021-06-04 14:15:20|||||||||1
1622816130000|2021-06-04 14:15:30|4265|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|1975
1622816140000|2021-06-04 14:15:40|||||||||3
1622816150000|2021-06-04 14:15:50|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|1149
1622816160000|2021-06-04 14:16:00|4266||4265.5||4266||4265.5||1896
1622816170000|2021-06-04 14:16:10|4266||4266||4266||4266||0
1622816180000|2021-06-04 14:16:20|4266.5|4265.5|4267.5|4266.5|4267.5|4267|4266.5|4265.5|2238
1622816190000|2021-06-04 14:16:30|4268|4267|4267.5|4267|4268|4267.5|4267.5|4266.5|118
1622816200000|2021-06-04 14:16:40|||||||||223
1622816210000|2021-06-04 14:16:50|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|2251
1622816220000|2021-06-04 14:17:00|4266.5|4266|4266.5|4266|4267|4266.5|4266.5|4266|1839
1622816230000|2021-06-04 14:17:10|4267|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|360
1622816240000|2021-06-04 14:17:20|4267|4266.5|4267|4266|4267|4266.5|4266.5|4266|697
1622816250000|2021-06-04 14:17:30||4266.5||4266.5||4266.5||4266|119
1622816280000|2021-06-04 14:18:00|4267.5|4267|4267.5|4267|4268|4267.5|4267|4266.5|4126
1622816290000|2021-06-04 14:18:10|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|348
1622816300000|2021-06-04 14:18:20|||||||||416
1622816310000|2021-06-04 14:18:30|4268|4267.5|4268|4267.5|4268|4267.5|4267.5|4267|1253
1622816320000|2021-06-04 14:18:40|4268.5||4268.5||4268.5||4268||323
1622816330000|2021-06-04 14:18:50|4268||4268.5||4268.5||4268||0
1622816340000|2021-06-04 14:19:00|4268|4268|4267.5|4266.5|4268.5|4268|4267|4266.5|4361
1622816350000|2021-06-04 14:19:10|4267|4266|4266.5|4266|4267|4266.5|4266.5|4266|1076
1622816360000|2021-06-04 14:19:20|4266|4265.5|4266|4265.5|4266.5|4266|4266|4265|4878
1622816370000|2021-06-04 14:19:30|4266.5|4266|4266.5|4266|4266.5|4266|4266|4265.5|1795
1622816380000|2021-06-04 14:19:40||4265.5||4266||4266||4265.5|128
1622816390000|2021-06-04 14:19:50|||||||||25
1622816400000|2021-06-04 14:20:00|4267|4266.5|4268|4267|4268|4267.5|4266.5|4266|5574
1622816410000|2021-06-04 14:20:10|4268.5|4267.5|4270|4269.5|4270|4269.5|4268|4267.5|4367
1622816420000|2021-06-04 14:20:20|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|1384
1622816430000|2021-06-04 14:20:30|4269.5|4268|4269|4268.5|4269.5|4268.5|4268.5|4268|1978
1622816450000|2021-06-04 14:20:50|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|1221
1622816460000|2021-06-04 14:21:00|4269.5|4269|4269|4268|4269.5|4269|4268.5|4268|1890
1622816470000|2021-06-04 14:21:10|||||||||34
1622816480000|2021-06-04 14:21:20|4269.5|4268.5|4270.5|4269.5|4270.5|4270|4269|4268|3866
1622816490000|2021-06-04 14:21:30|4270|4270|4270|4269.5|4270.5|4270|4270|4269.5|654
1622816500000|2021-06-04 14:21:40|4270.5|4270|4270.5|4270|4270.5|4270|4270|4269.5|1242
1622816510000|2021-06-04 14:21:50|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|30
1622816520000|2021-06-04 14:22:00|4271|4270.5|4271|4270.5|4271.5|4270.5|4271|4270.5|304
1622816530000|2021-06-04 14:22:10|4271.5|4271|4271.5|4271|4271.5|4271|4271|4270.5|257
1622816540000|2021-06-04 14:22:20|4272|4270.5|4271|4270|4272|4271|4270.5|4270|6106
1622816550000|2021-06-04 14:22:30||4270.5||4270.5||4270.5||4270.5|37
1622816560000|2021-06-04 14:22:40|||||||||211
1622816570000|2021-06-04 14:22:50|4270.5|4270|4269.5|4269|4270.5|4270|4269.5|4268.5|2571
1622816590000|2021-06-04 14:23:10|4269|4268.5|4269|4268.5|4269.5|4268.5|4269|4268.5|206
1622816600000|2021-06-04 14:23:20|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|1018
1622816610000|2021-06-04 14:23:30|||||||||278
1622816620000|2021-06-04 14:23:40|4268.5|4268|4268.5|4268|4269|4268.5|4268.5|4268|2083
1622816630000|2021-06-04 14:23:50|4268|4267.5|4267|4266.5|4268|4267.5|4267|4266.5|1759
1622816640000|2021-06-04 14:24:00|4266.5|4266|4267.5|4266.5|4267.5|4267|4266.5|4266|353
1622816650000|2021-06-04 14:24:10|4268|4267|4268|4267|4268|4267.5|4267.5|4267|579
1622816660000|2021-06-04 14:24:20|4267.5||4268||4268||4267.5||0
1622816670000|2021-06-04 14:24:30|4267.5||4267.5||4267.5||4267.5||0
1622816680000|2021-06-04 14:24:40|||||||||63
1622816690000|2021-06-04 14:24:50|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|1436
1622816700000|2021-06-04 14:25:00|4266.5|4266|4266.5|4265.5|4267|4266|4266.5|4265.5|1323
1622816710000|2021-06-04 14:25:10|4267|4266|4266.5|4266|4267|4266.5|4266.5|4265.5|678
1622816720000|2021-06-04 14:25:20|4267|4266.5|4266.5|4265.5|4267|4266.5|4266|4265.5|1620
1622816730000|2021-06-04 14:25:30|4267|4266|4266.5|4266|4267|4266.5|4266.5|4266|459
1622816740000|2021-06-04 14:25:40|4266|4265.5|4267|4266.5|4267|4266.5|4266|4265.5|469
1622816750000|2021-06-04 14:25:50|4266.5|4266|4267|4266|4267|4266.5|4266.5|4266|972
1622816760000|2021-06-04 14:26:00|4266.5|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|29
1622816780000|2021-06-04 14:26:20|4267|4266.5|4267|4266.5|4267|4266.5|4266.5|4266|1380
1622816790000|2021-06-04 14:26:30|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|358
1622816800000|2021-06-04 14:26:40|4266.5|4266|4266.5|4266|4267|4266.5|4266.5|4266|723
1622816810000|2021-06-04 14:26:50|4267|4266.5|4267|4266|4267|4266.5|4266.5|4266|21
1622816820000|2021-06-04 14:27:00|4266.5|4266.5|4267|4266.5|4267|4266.5|4266.5|4266|219
1622816830000|2021-06-04 14:27:10|4266.5|4266|4265.5|4265|4267|4266|4265.5|4264.5|1583
1622816840000|2021-06-04 14:27:20|4266|4265.5|4266.5|4265.5|4267|4266.5|4266|4265.5|2553
1622816850000|2021-06-04 14:27:30||4266||4265.5||4266||4265.5|0
1622816860000|2021-06-04 14:27:40||4266||4266||4266||4265.5|0
1622816870000|2021-06-04 14:27:50|4266|4265.5|4266.5|4266|4266.5|4266|4266|4265.5|573
1622816880000|2021-06-04 14:28:00|4266|4265.5|4266|4265|4266|4265.5|4265.5|4265|1263
1622816890000|2021-06-04 14:28:10|4265.5|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|436
1622816900000|2021-06-04 14:28:20|4265||4265||4265||4265||11
1622816910000|2021-06-04 14:28:30|4264.5|4264|4264.5|4264|4264.5|4264|4264|4263.5|314
1622816920000|2021-06-04 14:28:40|||||||||59
1622816930000|2021-06-04 14:28:50|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|60
1622816950000|2021-06-04 14:29:10|4263.5|4263|4263.5|4263|4264|4263.5|4263.5|4263|649
1622816970000|2021-06-04 14:29:30|4263|4262.5|4263|4262.5|4263.5|4262.5|4263|4262.5|422
1622816980000|2021-06-04 14:29:40|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|274
1622816990000|2021-06-04 14:29:50|4262|4261.5|4262|4261.5|4262.5|4262|4262|4261.5|902
1622817000000|2021-06-04 14:30:00|4262.5|4262|4261.5|4261|4262.5|4262|4261.5|4261|1418
1622817010000|2021-06-04 14:30:10|4261|4260.5|4260.5|4259.5|4261.5|4260.5|4260.5|4259.5|991
1622817020000|2021-06-04 14:30:20||4260||4260||4260||4260|0
1622817030000|2021-06-04 14:30:30|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|362
1622817040000|2021-06-04 14:30:40|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|1377
1622817050000|2021-06-04 14:30:50|||||||||313
1622817060000|2021-06-04 14:31:00|4260.5|4260|4261.5|4261|4262|4261.5|4260.5|4260|3225
1622817070000|2021-06-04 14:31:10|4261|4260.5|4260|4259.5|4261.5|4260.5|4260|4259.5|1139
1622817080000|2021-06-04 14:31:20|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|87
1622817090000|2021-06-04 14:31:30|4260|4259.5|4260|4259|4260|4259.5|4259.5|4259|553
1622817100000|2021-06-04 14:31:40|||||||||11
1622817110000|2021-06-04 14:31:50|4260.5|4259.5|4260.5|4260|4261|4260|4260.5|4259.5|2209
1622817120000|2021-06-04 14:32:00|||||||||309
1622817130000|2021-06-04 14:32:10|4260|4259.5|4260.5|4260|4260.5|4260|4260|4259.5|2494
1622817140000|2021-06-04 14:32:20|4260|4259.5|4260|4259.5|4260.5|4260|4260|4259.5|850
1622817150000|2021-06-04 14:32:30|4260.5|4260|4260.5|4260|4260.5|4260|4260|4259.5|294
1622817160000|2021-06-04 14:32:40|4260|4259.5|4260.5|4259.5|4260.5|4260|4260|4259.5|266
1622817170000|2021-06-04 14:32:50||4260||4259.5||4260||4259.5|0
1622817180000|2021-06-04 14:33:00|4260||4260.5||4260.5||4260||0
1622817190000|2021-06-04 14:33:10|4260|4260|4260|4259.5|4260.5|4260|4260|4259.5|972
1622817200000|2021-06-04 14:33:20|||||||||95
1622817210000|2021-06-04 14:33:30|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|1100
1622817220000|2021-06-04 14:33:40|||||||||1
1622817230000|2021-06-04 14:33:50|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|762
1622817240000|2021-06-04 14:34:00|4258.5|4258|4258|4257.5|4258.5|4258|4258|4257.5|1146
1622817250000|2021-06-04 14:34:10|4258.5|4258|4259|4258.5|4259|4258.5|4258.5|4258|3167
1622817260000|2021-06-04 14:34:20|4258.5|4258|4259|4258|4259|4258|4258.5|4258|498
1622817270000|2021-06-04 14:34:30|4258.5||4258.5||4258.5||4258.5||10
1622817280000|2021-06-04 14:34:40|||||||||108
1622817290000|2021-06-04 14:34:50|4259|4258.5|4258.5|4258|4259|4258.5|4258.5|4258|997
1622817300000|2021-06-04 14:35:00|4259|4257.5|4258|4257|4259|4257.5|4257.5|4257|1827
1622817310000|2021-06-04 14:35:10||4257.5||4257.5||4257.5||4257.5|51
1622817320000|2021-06-04 14:35:20|4258.5|4258|4259.5|4259|4259.5|4259|4258.5|4258|341
1622817330000|2021-06-04 14:35:30|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|328
1622817340000|2021-06-04 14:35:40|4258.5|4258|4258.5|4258|4259|4258.5|4258.5|4258|1565
1622817360000|2021-06-04 14:36:00|||||||||193
1622817370000|2021-06-04 14:36:10|4258|4257.5|4257.5|4257|4258|4257.5|4257.5|4257|2711
1622817380000|2021-06-04 14:36:20|4258||4258||4258||4258||118
1622817450000|2021-06-04 14:37:30|4257.5|4256.5|4257.5|4256.5|4257.5|4257|4256.5|4256|3883
1622817460000|2021-06-04 14:37:40|4258|4257|4258|4257|4258|4257.5|4258|4257|387
1622817470000|2021-06-04 14:37:50|4258.5|4257.5|4259|4258.5|4259|4258.5|4258.5|4257.5|1357
1622817480000|2021-06-04 14:38:00|4258.5|4258|4259|4258.5|4259|4258.5|4258.5|4258|710
1622817490000|2021-06-04 14:38:10|4258.5|4258|4258.5|4258|4259|4258|4258.5|4257.5|631
1622817500000|2021-06-04 14:38:20|||||||||402
1622817510000|2021-06-04 14:38:30|4259|4258.5|4259|4258|4259|4258.5|4258.5|4258|480
1622817520000|2021-06-04 14:38:40|4259.5|4258.5|4260.5|4260|4261.5|4260.5|4259.5|4258|5098
1622817530000|2021-06-04 14:38:50|4261|4260.5|4262|4261|4262|4261.5|4260.5|4260.5|3163
1622817540000|2021-06-04 14:39:00|4261.5|4261.5|4262|4261|4262|4261.5|4261.5|4261|100
1622817550000|2021-06-04 14:39:10|4262.5|4261.5|4262.5|4261.5|4262.5|4262|4261.5|4261|2606
1622817560000|2021-06-04 14:39:20|4263|4262|4263.5|4262.5|4263.5|4263|4263|4261.5|7990
1622817570000|2021-06-04 14:39:30|4263|4263|4263.5|4263|4263.5|4263|4263|4262.5|931
1622817580000|2021-06-04 14:39:40|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|997
1622817590000|2021-06-04 14:39:50|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|1230
1622817600000|2021-06-04 14:40:00|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|108
1622817610000|2021-06-04 14:40:10|4263.5|4263|4263.5|4263|4263.5|4263|4263|4262.5|752
1622817620000|2021-06-04 14:40:20|4264|4263.5|4264.5|4263.5|4264.5|4263.5|4264|4263.5|563
1622817630000|2021-06-04 14:40:30|4264||4264||4264||4264||0
1622817650000|2021-06-04 14:40:50|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|268
1622817660000|2021-06-04 14:41:00|4265|4264.5|4265|4264.5|4265.5|4265|4265|4264.5|585
1622817670000|2021-06-04 14:41:10|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|272
1622817680000|2021-06-04 14:41:20|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|1510
1622817690000|2021-06-04 14:41:30|4265.5|4265|4266|4265|4266|4265|4265.5|4265|232
1622817700000|2021-06-04 14:41:40|4265.5||4265.5||4266||4265.5||0
1622817710000|2021-06-04 14:41:50|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|3608
1622817720000|2021-06-04 14:42:00|4264.5|4264|4265|4264|4265|4264|4264.5|4264|1428
1622817740000|2021-06-04 14:42:20|4264.5||4265||4265||4264.5||0
1622817750000|2021-06-04 14:42:30|4265.5|4264.5|4265.5|4265|4265.5|4265|4265.5|4264|668
1622817760000|2021-06-04 14:42:40|4265|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|1746
1622817770000|2021-06-04 14:42:50|||||||||98
1622817780000|2021-06-04 14:43:00|4266|4265.5|4265.5|4265|4266.5|4265.5|4265.5|4265|615
1622817790000|2021-06-04 14:43:10|4266|4265.5|4266.5|4266|4266.5|4266|4266|4265.5|1387
1622817800000|2021-06-04 14:43:20|||||||||1
1622817810000|2021-06-04 14:43:30|4266|4265.5|4266.5|4266|4266.5|4266|4266|4265.5|998
1622817830000|2021-06-04 14:43:50|4266|4265.5|4266|4265.5|4266.5|4265.5|4266|4265.5|1130
1622817840000|2021-06-04 14:44:00|4266.5|4266|4266.5|4266|4266.5|4266|4266|4265.5|320
1622817850000|2021-06-04 14:44:10|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|127
1622817870000|2021-06-04 14:44:30|4265.5|4265|4265.5|4265|4266|4265.5|4265.5|4265|1250
1622817880000|2021-06-04 14:44:40|||||||||343
1622817890000|2021-06-04 14:44:50|||||||||639
1622817900000|2021-06-04 14:45:00|4265|4264.5|4266.5|4265.5|4266.5|4266|4265|4264.5|1433
1622817910000|2021-06-04 14:45:10|4266|4266|4266.5|4265.5|4266.5|4266|4266|4265.5|163
1622817920000|2021-06-04 14:45:20|4266|4265|4265.5|4265|4266|4265|4265.5|4265|1542
1622817940000|2021-06-04 14:45:40|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|664
1622817950000|2021-06-04 14:45:50|4265||4265||4265||4265||0
1622817960000|2021-06-04 14:46:00|4265.5|4264.5|4265.5|4265|4266|4265.5|4265.5|4264.5|404
1622817980000|2021-06-04 14:46:20|4266|4265.5|4266|4265|4266|4265.5|4266|4265|73
1622817990000|2021-06-04 14:46:30||4265.5||4265.5||4265.5||4265.5|224
1622818010000|2021-06-04 14:46:50|4266.5|4266|4266.5|4265.5|4266.5|4266|4266|4265.5|524
1622818020000|2021-06-04 14:47:00||4266||4266||4266||4266|495
1622818030000|2021-06-04 14:47:10|||||||||374
1622818040000|2021-06-04 14:47:20|4267|4266.5|4267|4266.5|4267.5|4267|4266.5|4266|3031
1622818050000|2021-06-04 14:47:30|||||||||2071
1622818060000|2021-06-04 14:47:40|4267.5|4267|4267.5|4266.5|4267.5|4267|4267|4266.5|248
1622818070000|2021-06-04 14:47:50|4267|4267|4267.5|4267|4267.5|4267|4267|4266.5|1632
1622818080000|2021-06-04 14:48:00|4267|4266.5|4267.5|4266.5|4267.5|4266.5|4267|4266.5|1233
1622818090000|2021-06-04 14:48:10|4267|4267|4267.5|4267|4267.5|4267|4267|4266.5|2
1622818110000|2021-06-04 14:48:30|4267|4266.5|4267|4266.5|4267.5|4267|4267|4266.5|2014
1622818120000|2021-06-04 14:48:40|4267.5|4267|4267.5|4267|4268|4267.5|4267.5|4267|2680
1622818130000|2021-06-04 14:48:50|4268|4266.5|4267.5|4267|4268|4267|4267|4266.5|1769
1622818140000|2021-06-04 14:49:00|4267|4266.5|4267|4266.5|4267.5|4267|4267|4266.5|997
1622818170000|2021-06-04 14:49:30|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|195
1622818180000|2021-06-04 14:49:40|4267|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|2380
1622818190000|2021-06-04 14:49:50|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|1152
1622818200000|2021-06-04 14:50:00|4265.5|4265|4265.5|4265|4266|4265.5|4265|4264.5|4446
1622818210000|2021-06-04 14:50:10|4265|4264.5|4265.5|4265|4265.5|4265|4265|4264.5|891
1622818220000|2021-06-04 14:50:20|||||||||39
1622818230000|2021-06-04 14:50:30|4266|4265.5|4267.5|4266.5|4267.5|4267|4266|4265.5|379
1622818240000|2021-06-04 14:50:40|4267||4267||4267||4267||0
1622818250000|2021-06-04 14:50:50|4266.5|4266|4267|4266|4267|4266.5|4266.5|4266|1655
1622818260000|2021-06-04 14:51:00|4267.5|4266.5|4268|4267.5|4268|4267.5|4267.5|4266.5|416
1622818270000|2021-06-04 14:51:10|4267.5|4267|4268|4267.5|4269|4268|4267.5|4267|1803
1622818280000|2021-06-04 14:51:20|4268.5|4268|4269|4268|4269|4268|4268.5|4268|318
1622818290000|2021-06-04 14:51:30|4268.5|4268.5|4269|4268|4269|4268.5|4268.5|4268|795
1622818300000|2021-06-04 14:51:40|4268.5||4268.5||4269||4268.5||0
1622818310000|2021-06-04 14:51:50|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|424
1622818320000|2021-06-04 14:52:00|4268.5|4268|4269|4268|4269|4268.5|4268.5|4268|217
1622818330000|2021-06-04 14:52:10|4268.5|4268.5|4269|4268|4269|4268.5|4268.5|4268|372
1622818340000|2021-06-04 14:52:20|4268.5||4269||4269||4268.5||2
1622818350000|2021-06-04 14:52:30|4268.5||4268.5||4269||4268.5||0
1622818380000|2021-06-04 14:53:00|4268|4267.5|4268|4267.5|4268|4267.5|4267.5|4267|2937
1622818390000|2021-06-04 14:53:10|4268.5|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|2285
1622818400000|2021-06-04 14:53:20|4268|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|247
1622818410000|2021-06-04 14:53:30|4268||4268||4268.5||4268||1
1622818420000|2021-06-04 14:53:40|4267.5|4267|4268|4267|4268|4267.5|4267.5|4267|645
1622818430000|2021-06-04 14:53:50||4267.5||4267.5||4267.5||4267.5|0
1622818440000|2021-06-04 14:54:00|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|780
1622818450000|2021-06-04 14:54:10|4268.5|4268|4269.5|4269|4269.5|4269|4268|4267.5|2463
1622818460000|2021-06-04 14:54:20|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|1990
1622818470000|2021-06-04 14:54:30|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|1395
1622818480000|2021-06-04 14:54:40|4270|4269.5|4270|4269.5|4270|4269.5|4269.5|4269|104
1622818500000|2021-06-04 14:55:00|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|1671
1622818520000|2021-06-04 14:55:20|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|136
1622818530000|2021-06-04 14:55:30|4269|4268.5|4269|4268.5|4269.5|4268.5|4269|4268.5|219
1622818550000|2021-06-04 14:55:50|4268.5|4268|4268.5|4268|4269|4268.5|4268.5|4268|1318
1622818570000|2021-06-04 14:56:10|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|503
1622818580000|2021-06-04 14:56:20|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|39
1622818590000|2021-06-04 14:56:30|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|461
1622818600000|2021-06-04 14:56:40|4267.5|4267|4268|4267|4268|4267.5|4267.5|4267|1243
1622818610000|2021-06-04 14:56:50|4267.5|4267.5|4268|4267|4268|4267.5|4267.5|4267|44
1622818620000|2021-06-04 14:57:00|4268.5|4267.5|4268.5|4268|4268.5|4268|4268.5|4267.5|20
1622818630000|2021-06-04 14:57:10|||||||||431
1622818640000|2021-06-04 14:57:20|4268|4267.5|4268|4267|4268.5|4268|4267.5|4267|1457
1622818660000|2021-06-04 14:57:40|4268.5|4267.5|4268.5|4267.5|4268.5|4268|4268|4267.5|499
1622818670000|2021-06-04 14:57:50|4268|4268|4268|4267.5|4268|4268|4268|4267.5|800
1622818680000|2021-06-04 14:58:00|4267.5|4267|4267.5|4267|4268|4267.5|4267.5|4267|686
1622818690000|2021-06-04 14:58:10|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|912
1622818700000|2021-06-04 14:58:20|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|1048
1622818710000|2021-06-04 14:58:30|||||||||44
1622818720000|2021-06-04 14:58:40|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|183
1622818730000|2021-06-04 14:58:50|||||||||2
1622818740000|2021-06-04 14:59:00|||||||||402
1622818750000|2021-06-04 14:59:10|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|764
1622818760000|2021-06-04 14:59:20|||||||||74
1622818770000|2021-06-04 14:59:30|4267.5|4267|4268|4267|4268|4267|4267.5|4267|772
1622818780000|2021-06-04 14:59:40|4267.5||4267.5||4268||4267.5||100
1622818790000|2021-06-04 14:59:50|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|129
1622818800000|2021-06-04 15:00:00|4268.5|4268|4269|4268.5|4269|4268.5|4268|4267.5|2865
1622818810000|2021-06-04 15:00:10|4268.5|4268|4268.5|4268|4269|4268.5|4268.5|4268|776
1622818820000|2021-06-04 15:00:20|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268|272
1622818830000|2021-06-04 15:00:30|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|1814
1622818840000|2021-06-04 15:00:40|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|543
1622818860000|2021-06-04 15:01:00|4269.5|4269|4270|4269|4270|4269|4269.5|4269|1642
1622818870000|2021-06-04 15:01:10||4269.5||4269.5||4269.5||4269|102
1622818880000|2021-06-04 15:01:20|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|1174
1622818890000|2021-06-04 15:01:30|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|579
1622818900000|2021-06-04 15:01:40|4268.5|4268|4269|4268|4269|4268.5|4268.5|4268|913
1622818910000|2021-06-04 15:01:50|4268.5||4268.5||4268.5||4268.5||0
1622818930000|2021-06-04 15:02:10|||||||||28
1622818940000|2021-06-04 15:02:20|4268|4267.5|4268.5|4267.5|4268.5|4268|4268|4267.5|594
1622818950000|2021-06-04 15:02:30|4268|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|807
1622818960000|2021-06-04 15:02:40|4268|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|50
1622818970000|2021-06-04 15:02:50|4268|4268|4268|4267.5|4268|4268|4268|4267.5|68
1622818980000|2021-06-04 15:03:00|4268.5|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|568
1622818990000|2021-06-04 15:03:10|4268|4268|4268|4267.5|4268.5|4268|4268|4267.5|250
1622819000000|2021-06-04 15:03:20|4268.5|4268|4268.5|4267.5|4268.5|4268|4268.5|4267.5|272
1622819020000|2021-06-04 15:03:40||4268||4268||4268||4268|124
1622819030000|2021-06-04 15:03:50|4268|4267.5|4268|4267.5|4268|4267.5|4267.5|4267|2263
1622819040000|2021-06-04 15:04:00|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|559
1622819050000|2021-06-04 15:04:10|||||||||162
1622819060000|2021-06-04 15:04:20|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|0
1622819070000|2021-06-04 15:04:30|4268.5||4268.5||4268.5||4268.5||54
1622819080000|2021-06-04 15:04:40|4268||4268||4268||4268||102
1622819090000|2021-06-04 15:04:50|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|207
1622819100000|2021-06-04 15:05:00|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|492
1622819110000|2021-06-04 15:05:10||4267.5||4268||4268||4267.5|0
1622819120000|2021-06-04 15:05:20|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|418
1622819130000|2021-06-04 15:05:30|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|192
1622819140000|2021-06-04 15:05:40|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|1486
1622819150000|2021-06-04 15:05:50|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|655
1622819160000|2021-06-04 15:06:00|4268.5|4268|4268|4267.5|4268.5|4268|4267.5|4267|3646
1622819180000|2021-06-04 15:06:20|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|520
1622819190000|2021-06-04 15:06:30|4268.5|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|381
1622819200000|2021-06-04 15:06:40||4268||4268||4268||4268|100
1622819220000|2021-06-04 15:07:00|||||||||12
1622819230000|2021-06-04 15:07:10|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|1970
1622819240000|2021-06-04 15:07:20|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|676
1622819250000|2021-06-04 15:07:30|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|882
1622819260000|2021-06-04 15:07:40|4269|4268.5|4269|4268.5|4269.5|4269|4269|4268.5|2618
1622819270000|2021-06-04 15:07:50|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4268.5|768
1622819280000|2021-06-04 15:08:00|4270|4268.5|4270|4269.5|4270|4269.5|4270|4268.5|2508
1622819290000|2021-06-04 15:08:10|4269.5|4269|4270|4269|4270|4269.5|4269.5|4269|630
1622819300000|2021-06-04 15:08:20|4269.5||4269.5||4270||4269.5||0
1622819310000|2021-06-04 15:08:30|4270||4270||4270||4269.5||203
1622819320000|2021-06-04 15:08:40|4269.5|4269.5|4270|4269.5|4270|4269.5|4269.5|4269|1160
1622819330000|2021-06-04 15:08:50|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|821
1622819340000|2021-06-04 15:09:00|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|728
1622819350000|2021-06-04 15:09:10||4269||4269||4269||4269|0
1622819360000|2021-06-04 15:09:20|4269.5||4269.5||4270||4269.5||0
1622819370000|2021-06-04 15:09:30|4270|4269.5|4270|4269.5|4270|4269.5|4269.5|4269.5|21
1622819380000|2021-06-04 15:09:40|||||||||326
1622819390000|2021-06-04 15:09:50|4269.5|4269|4269.5|4269|4270|4269.5|4269.5|4269|1299
1622819400000|2021-06-04 15:10:00|||||||||2
1622819410000|2021-06-04 15:10:10|||||||||107
1622819420000|2021-06-04 15:10:20|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|1376
1622819430000|2021-06-04 15:10:30|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|2084
1622819440000|2021-06-04 15:10:40|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|110
1622819470000|2021-06-04 15:11:10|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|3836
1622819480000|2021-06-04 15:11:20|||||||||161
1622819490000|2021-06-04 15:11:30|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|772
1622819500000|2021-06-04 15:11:40|||||||||2
1622819510000|2021-06-04 15:11:50|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|167
1622819520000|2021-06-04 15:12:00|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|153
1622819530000|2021-06-04 15:12:10|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|690
1622819550000|2021-06-04 15:12:30|||||||||121
1622819570000|2021-06-04 15:12:50|4269|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268.5|438
1622819580000|2021-06-04 15:13:00|4270|4269|4270.5|4269.5|4270.5|4270|4270|4269|2313
1622819590000|2021-06-04 15:13:10|4271|4270|4271.5|4270.5|4271.5|4270.5|4271|4269.5|510
1622819600000|2021-06-04 15:13:20|4271||4271||4271||4271||1745
1622819610000|2021-06-04 15:13:30|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|78
1622819620000|2021-06-04 15:13:40|4271.5||4271.5||4271.5||4271.5||234
1622819630000|2021-06-04 15:13:50|4271|4271|4271.5|4271|4271.5|4271|4271|4270.5|1022
1622819640000|2021-06-04 15:14:00|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4271.5|4271.5|2970
1622819650000|2021-06-04 15:14:10|4272|4271|4272|4271.5|4272.5|4271.5|4271.5|4271|2405
1622819660000|2021-06-04 15:14:20|||||||||208
1622819670000|2021-06-04 15:14:30|4271.5|4271|4271.5|4271|4272|4271|4271.5|4271|805
1622819680000|2021-06-04 15:14:40|||||||||146
1622819690000|2021-06-04 15:14:50|||||||||130
1622819700000|2021-06-04 15:15:00|4272|4271|4271.5|4270.5|4272|4271|4271.5|4270.5|0
1622819720000|2021-06-04 15:15:20|||||||||211
1622819730000|2021-06-04 15:15:30|4271|4270|4271.5|4270.5|4271.5|4270.5|4271|4270|0
1622819760000|2021-06-04 15:16:00|4271|4270|4271|4270|4271|4270|4271|4270|0
1622819770000|2021-06-04 15:16:10|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270.5|0
1622819780000|2021-06-04 15:16:20|4271|4270|4271|4270|4271|4270|4271|4270|0
1622819790000|2021-06-04 15:16:30|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|0
1622819800000|2021-06-04 15:16:40|4272|4271|4272|4271|4272|4271|4272|4271|1361
1622819810000|2021-06-04 15:16:50|4272.5|4271.5|4272|4271|4272.5|4271.5|4272|4271|0
1622819830000|2021-06-04 15:17:10|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|0
1622819850000|2021-06-04 15:17:30|4273|4272|4273|4272|4273|4272|4273|4272|66
1622819860000|2021-06-04 15:17:40|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|0
1622819880000|2021-06-04 15:18:00|||||||||11
1622819890000|2021-06-04 15:18:10|4273|4272|4273|4272|4273.5|4272|4273|4272|0
1622819930000|2021-06-04 15:18:50|4273.5|4272.5|4274|4272.5|4274|4272.5|4273.5|4272.5|0
1622819950000|2021-06-04 15:19:10|4273.5|4273|4273.5|4272.5|4274|4273|4273.5|4272.5|78
1622820000000|2021-06-04 15:20:00|4274|4273.5|4274|4273|4274|4273.5|4273.5|4272.5|874
1622820010000|2021-06-04 15:20:10|||||||||56
1622820020000|2021-06-04 15:20:20|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|83
1622820030000|2021-06-04 15:20:30|4274|4273|4274|4273|4274|4273|4274|4273|0
1622820040000|2021-06-04 15:20:40|4274.5|4273.5|4274|4273|4274.5|4273.5|4274|4273|30
1622820060000|2021-06-04 15:21:00|4274.5||4274||4274.5||4274||175
1622820080000|2021-06-04 15:21:20|4273.5|4272.5|4274|4273|4274|4273|4273.5|4272.5|0
1622820090000|2021-06-04 15:21:30|||||||||71
1622820100000|2021-06-04 15:21:40|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|80
1622820120000|2021-06-04 15:22:00|4275||4275||4275||4275||0
1622820130000|2021-06-04 15:22:10|4274.5|4273|4274|4273|4274.5|4273|4274|4273|175
1622820140000|2021-06-04 15:22:20|4275|4273.5|4274.5|4273.5|4275|4274|4274.5|4273.5|0
1622820150000|2021-06-04 15:22:30|4275|4274|4275|4274|4275|4274|4275|4274|0
1622820160000|2021-06-04 15:22:40|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|0
1622820170000|2021-06-04 15:22:50|4275|4274|4275|4274|4275|4274|4274.5|4274|0
1622820180000|2021-06-04 15:23:00|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|0
1622820210000|2021-06-04 15:23:30|4275|4274|4275.5|4274.5|4275.5|4274.5|4275|4274|0
1622820230000|2021-06-04 15:23:50|4275|4274|4275|4274|4275|4274|4275|4274|0
1622820240000|2021-06-04 15:24:00|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|139
1622820250000|2021-06-04 15:24:10|4275|4274|4275|4274|4275|4274|4275|4274|0
1622820260000|2021-06-04 15:24:20|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|0
1622820280000|2021-06-04 15:24:40|4276|4275|4276|4275|4276|4275|4276|4275|14
1622820290000|2021-06-04 15:24:50|4275.5|4274.5|4276|4275|4276|4275|4275.5|4274.5|131
1622820310000|2021-06-04 15:25:10|4275.5|4274|4275|4274|4275.5|4274.5|4275|4274|69
1622820320000|2021-06-04 15:25:20|4275.5|4274.5|4276|4275|4276|4275|4275.5|4274.5|152
1622820340000|2021-06-04 15:25:40||4274.5||4275||4275||4274.5|187
1622820350000|2021-06-04 15:25:50|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|0
1622820360000|2021-06-04 15:26:00|4275|4274|4275.5|4274.5|4275.5|4274.5|4275|4274|77
1622820370000|2021-06-04 15:26:10|4276.5|4275|4276|4275|4276.5|4275|4276|4275|126
1622820380000|2021-06-04 15:26:20|4276.5|4275.5|4276|4275|4276.5|4275.5|4276|4275|262
1622820400000|2021-06-04 15:26:40|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|0
1622820430000|2021-06-04 15:27:10|4276|4275|4276|4275|4276|4275|4276|4274.5|52
1622820440000|2021-06-04 15:27:20|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|0
1622820450000|2021-06-04 15:27:30|||||||||26
1622820460000|2021-06-04 15:27:40|4275|4274|4275.5|4274|4275.5|4274|4274.5|4273.5|37
1622820470000|2021-06-04 15:27:50|4275||4275||4275||4275||0
1622820480000|2021-06-04 15:28:00|4274.5|4273.5|4275|4273.5|4275|4273.5|4274.5|4273.5|0
1622820490000|2021-06-04 15:28:10|4276|4274|4276|4275|4276|4275|4275.5|4274|226
1622820500000|2021-06-04 15:28:20|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|9
1622820510000|2021-06-04 15:28:30|4276||4276||4276||4276||0
1622820520000|2021-06-04 15:28:40|4275|4274|4275.5|4274.5|4275.5|4274.5|4275|4274|10
1622820530000|2021-06-04 15:28:50|4276|4275|4276|4275|4276|4275|4276|4275|170
1622820540000|2021-06-04 15:29:00||4274.5||4274.5||4274.5||4274.5|30
1622820550000|2021-06-04 15:29:10|4275.5|4275|4276|4274.5|4276|4275|4275.5|4274.5|0
1622820560000|2021-06-04 15:29:20||4275||4274.5||4275||4274.5|0
1622820570000|2021-06-04 15:29:30|||||||||4
1622820590000|2021-06-04 15:29:50|4275|4274|4275|4274|4275|4274|4275|4274|308
1623049210000|2021-06-07 07:00:10|4285|4279|4284.5|4279|4285|4279|4284.5|4279|0
1623049220000|2021-06-07 07:00:20|4284||4282.5||4284||4282.5||201
1623049230000|2021-06-07 07:00:30|4282|4277.5|4280|4278.5|4282|4279|4279|4277.5|638
1623049240000|2021-06-07 07:00:40|4281.5|4279|4281.5|4279|4281.5|4279|4281.5|4279|665
1623049250000|2021-06-07 07:00:50|||||||||169
1623049260000|2021-06-07 07:01:00|4281||4280.5||4281.5||4280.5||479
1623049270000|2021-06-07 07:01:10|4281|4279.5|4280.5|4279|4281|4279.5|4280.5|4279|23
1623049280000|2021-06-07 07:01:20|4281|4279.5|4278|4277.5|4281|4279.5|4278|4277|1997
1623049290000|2021-06-07 07:01:30|4277.5|4277|4276|4274.5|4278.5|4277|4276|4274.5|2960
1623049300000|2021-06-07 07:01:40|4275.5|4273.5|4274|4273|4275.5|4273.5|4274|4273|661
1623049310000|2021-06-07 07:01:50|||||||||375
1623049320000|2021-06-07 07:02:00|4273.5|4272.5|4272|4271|4273.5|4272.5|4271|4270.5|3803
1623049330000|2021-06-07 07:02:10|4272.5|4271.5|4278.5|4276.5|4278.5|4276.5|4272|4271|1716
1623049340000|2021-06-07 07:02:20|4278||4278.5||4278.5||4278||41
1623049350000|2021-06-07 07:02:30|4278|4275.5|4276.5|4275|4278|4276.5|4276.5|4275|670
1623049360000|2021-06-07 07:02:40|4277|4275.5|4281|4279|4281|4279|4277|4275|1993
1623049370000|2021-06-07 07:02:50|4281.5|4279.5|4279|4277|4281.5|4279.5|4278.5|4276.5|1305
1623049380000|2021-06-07 07:03:00|4279.5|4277.5|4279.5|4278|4280|4278|4278|4276|1603
1623049390000|2021-06-07 07:03:10|4279||4279||4279||4279||418
1623049400000|2021-06-07 07:03:20|4279.5||4279.5||4279.5||4279.5||175
1623049420000|2021-06-07 07:03:40|4279|4277|4277|4275|4279|4277|4276.5|4275|547
1623049430000|2021-06-07 07:03:50|4276.5||4276.5||4276.5||4276.5||0
1623049450000|2021-06-07 07:04:10|4277.5|4275.5|4279|4277|4279|4277|4277.5|4275.5|540
1623049460000|2021-06-07 07:04:20|4279.5|4277.5|4278|4277|4280|4278|4278|4277|359
1623049480000|2021-06-07 07:04:40|4278.5|4277.5|4280.5|4278.5|4280.5|4278.5|4278.5|4277.5|345
1623049500000|2021-06-07 07:05:00|4280|4278|4276.5|4275|4280|4278.5|4276.5|4275|569
1623049510000|2021-06-07 07:05:10|4277|4275.5|4276|4274|4277|4275.5|4275.5|4274|352
1623049520000|2021-06-07 07:05:20|||||||||89
1623049530000|2021-06-07 07:05:30|4275.5||4275.5||4275.5||4275.5||2
1623049540000|2021-06-07 07:05:40|||||||||8
1623049550000|2021-06-07 07:05:50|||||||||3
1623049560000|2021-06-07 07:06:00|4275|4273.5|4270.5|4269.5|4275|4273.5|4270.5|4269|2490
1623049570000|2021-06-07 07:06:10|4271|4269|4271.5|4270|4272|4271|4270|4269|1058
1623049580000|2021-06-07 07:06:20|4272|4270.5|4272|4271|4272|4271|4271.5|4270|893
1623049590000|2021-06-07 07:06:30|4271.5|4270.5|4269.5|4267.5|4272|4271.5|4269.5|4267|841
1623049600000|2021-06-07 07:06:40||4268||4268||4268||4268|153
1623049610000|2021-06-07 07:06:50|4269|4267.5|4267.5|4265.5|4269|4267.5|4267.5|4265.5|370
1623049620000|2021-06-07 07:07:00|4267|4264.5|4266|4265|4267|4265|4266|4264.5|112
1623049630000|2021-06-07 07:07:10|4266.5|4265.5|4269.5|4268|4269.5|4268|4266|4265|2421
1623049650000|2021-06-07 07:07:30|4270|4268.5|4271.5|4270|4271.5|4270|4270|4268.5|403
1623049680000|2021-06-07 07:08:00|4271|4269.5|4271.5|4270|4271.5|4270|4271|4269.5|828
1623049690000|2021-06-07 07:08:10|4271|4270.5|4272|4270|4272|4270.5|4270.5|4270|1101
1623049700000|2021-06-07 07:08:20|4272.5|4270.5|4271|4270|4273|4271|4271|4270|251
1623049710000|2021-06-07 07:08:30|4270.5|4269|4270.5|4269|4270.5|4269|4270|4268|236
1623049720000|2021-06-07 07:08:40|4271|4268.5|4268.5|4267|4271|4268.5|4268|4266.5|1193
1623049730000|2021-06-07 07:08:50||4267.5||4267||4267.5||4267|65
1623049740000|2021-06-07 07:09:00|4268||4268||4268||4268||0
1623049750000|2021-06-07 07:09:10|4268.5||4268.5||4268.5||4268.5||0
1623049760000|2021-06-07 07:09:20|4268|4267.5|4270|4268.5|4270|4269|4268|4267.5|926
1623049770000|2021-06-07 07:09:30|4269.5|4267.5|4268.5|4267|4269.5|4267.5|4268|4267|266
1623049780000|2021-06-07 07:09:40|4269|4267.5|4269|4268|4270|4268.5|4269|4267|355
1623049790000|2021-06-07 07:09:50|4268.5|4267.5|4269|4266.5|4269|4267.5|4268|4266.5|205
1623049800000|2021-06-07 07:10:00|4268.5|4267|4265.5|4264.5|4268.5|4267|4265.5|4264.5|305
1623049810000|2021-06-07 07:10:10|4266|4265|4266|4265|4266|4265|4266|4265|0
1623049820000|2021-06-07 07:10:20|4265.5|4264.5|4262|4260.5|4265.5|4264.5|4262|4260|468
1623049830000|2021-06-07 07:10:30|4261.5|4260|4261.5|4259.5|4262|4260|4261|4259|175
1623049840000|2021-06-07 07:10:40|4261|4260|4261.5|4260.5|4261.5|4260.5|4261|4260|25
1623049850000|2021-06-07 07:10:50|4261|4260|4262|4260.5|4262|4261.5|4261|4260|515
1623049860000|2021-06-07 07:11:00|4261.5|4260|4262.5|4261.5|4264|4262|4261.5|4260|872
1623049870000|2021-06-07 07:11:10|4262|4261|4262.5|4261|4262.5|4261.5|4260.5|4259.5|1147
1623049880000|2021-06-07 07:11:20|4263|4261.5|4264|4262|4264|4262.5|4263|4261.5|70
1623049890000|2021-06-07 07:11:30|4263.5|4261|4262|4260.5|4263.5|4261.5|4261.5|4259.5|657
1623049900000|2021-06-07 07:11:40|4262.5|4261|4263|4261.5|4263|4261.5|4262.5|4261|616
1623049920000|2021-06-07 07:12:00|4262.5|4261|4261|4259.5|4263|4261|4261|4259.5|630
1623049930000|2021-06-07 07:12:10|4261.5|4260|4265|4263.5|4265.5|4263.5|4261.5|4260|1329
1623049940000|2021-06-07 07:12:20|4265.5|4264|4266|4264.5|4266|4265|4265.5|4264|464
1623049950000|2021-06-07 07:12:30|4265.5|4264|4265|4264|4265.5|4264.5|4265|4264|173
1623049970000|2021-06-07 07:12:50|4264.5|4264.5|4264.5|4262.5|4264.5|4264.5|4264.5|4262.5|352
1623049980000|2021-06-07 07:13:00|4264|4263|4263.5|4262|4264.5|4263.5|4263.5|4262|686
1623049990000|2021-06-07 07:13:10|4263|4261.5|4262.5|4260.5|4263|4261.5|4262.5|4260.5|178
1623050000000|2021-06-07 07:13:20|4262|4261|4262|4260.5|4262|4261|4262|4260.5|310
1623050010000|2021-06-07 07:13:30|4261.5|4260|4261|4259.5|4261.5|4260|4260.5|4258.5|289
1623050020000|2021-06-07 07:13:40|4260.5|4260|4260.5|4259|4260.5|4260.5|4260.5|4259|64
1623050030000|2021-06-07 07:13:50|4261|4259.5|4259.5|4258|4261|4259.5|4259.5|4258|580
1623050040000|2021-06-07 07:14:00|4259|4257.5|4260|4259|4260|4259|4259|4257.5|0
1623050050000|2021-06-07 07:14:10|4259.5|4258|4258|4257|4259.5|4258|4257.5|4256|439
1623050060000|2021-06-07 07:14:20|4257.5|4256.5|4257|4256|4257.5|4256.5|4257|4256|123
1623050070000|2021-06-07 07:14:30|4256.5|4255.5|4259|4258|4259|4258|4256.5|4255|1456
1623050080000|2021-06-07 07:14:40|4258.5|4257.5|4259|4257.5|4259|4258|4258.5|4256.5|234
1623050090000|2021-06-07 07:14:50|4258.5|4257|4256|4254.5|4258.5|4257|4256|4254.5|730
1623050100000|2021-06-07 07:15:00|4256.5|4254|4257|4256|4257|4256|4256.5|4254|195
1623050110000|2021-06-07 07:15:10|4258|4256.5|4258.5|4257|4258.5|4257|4258|4256.5|161
1623050130000|2021-06-07 07:15:30|4258|4256|4256|4254.5|4258|4256|4255.5|4254.5|1082
1623050140000|2021-06-07 07:15:40|4255.5|4254|4255|4253.5|4255.5|4254|4254.5|4253|328
1623050150000|2021-06-07 07:15:50|||||||||82
1623050160000|2021-06-07 07:16:00|4255.5|4254|4256|4254.5|4256|4254.5|4255.5|4254|94
1623050170000|2021-06-07 07:16:10|4256.5|4255|4257|4255.5|4257|4255.5|4256|4255|513
1623050180000|2021-06-07 07:16:20|4256.5|4255|4255|4253.5|4256.5|4255|4255|4253.5|324
1623050190000|2021-06-07 07:16:30|4255.5|4254|4255.5|4254.5|4256|4254.5|4255|4254|241
1623050200000|2021-06-07 07:16:40|4256|4255|4256|4254.5|4256.5|4255.5|4256|4254.5|450
1623050210000|2021-06-07 07:16:50|4255.5|4254|4256|4254|4256|4254|4255|4254|372
1623050220000|2021-06-07 07:17:00|4255.5|4254.5|4257.5|4257|4258|4257|4255.5|4254.5|116
1623050230000|2021-06-07 07:17:10|4258|4256.5|4258|4256.5|4258|4257|4257.5|4256.5|229
1623050240000|2021-06-07 07:17:20|4258.5|4257|4257.5|4257|4259|4257|4257|4256.5|309
1623050250000|2021-06-07 07:17:30|4257|4256.5|4257|4255.5|4257|4256.5|4256|4254.5|1064
1623050260000|2021-06-07 07:17:40|4256.5|4256|4257|4256|4257|4256|4256.5|4256|173
1623050280000|2021-06-07 07:18:00||4256.5||4256.5||4256.5||4256|6
1623050290000|2021-06-07 07:18:10|4257.5|4257|4258.5|4257.5|4259|4257.5|4257.5|4257|400
1623050300000|2021-06-07 07:18:20|4259|4258|4259.5|4258|4259.5|4258|4258.5|4257.5|0
1623050310000|2021-06-07 07:18:30|4260||4259.5||4260||4259.5||1
1623050320000|2021-06-07 07:18:40|4260|4258.5|4260|4258.5|4260.5|4260|4259.5|4258|556
1623050340000|2021-06-07 07:19:00|4260.5|4259|4263|4261.5|4263|4261.5|4260.5|4259|258
1623050350000|2021-06-07 07:19:10|||||||||21
1623050360000|2021-06-07 07:19:20|4262.5|4262|4263|4262|4264|4262.5|4262.5|4261.5|103
1623050370000|2021-06-07 07:19:30|4262.5|4262.5|4264|4262.5|4264.5|4262.5|4262.5|4262.5|153
1623050380000|2021-06-07 07:19:40|4264.5|4263|4264.5|4263|4265.5|4264|4264|4263|1533
1623050390000|2021-06-07 07:19:50|4264|4262.5|4264.5|4263|4264.5|4263|4263.5|4262.5|926
1623050400000|2021-06-07 07:20:00|4264|4263.5|4263.5|4262.5|4265|4264|4263|4262.5|1664
1623050410000|2021-06-07 07:20:10|4263|4263|4262.5|4261.5|4263.5|4263|4262.5|4261.5|1264
1623050420000|2021-06-07 07:20:20|4262|4262|4262.5|4262|4262.5|4262|4262|4262|586
1623050440000|2021-06-07 07:20:40|4263|4262.5|4263.5|4262.5|4263.5|4262.5|4263|4262.5|249
1623050460000|2021-06-07 07:21:00|4263|4262|4262.5|4261|4263|4262|4261.5|4261|639
1623050470000|2021-06-07 07:21:10|4262|4261.5|4263.5|4263|4263.5|4263|4262|4261|1058
1623050480000|2021-06-07 07:21:20|4264|4263.5|4265.5|4264.5|4266|4265|4264|4263.5|373
1623050490000|2021-06-07 07:21:30|4265|4264|4264|4263|4265.5|4264.5|4264|4263|1396
1623050500000|2021-06-07 07:21:40|4263.5|4263.5|4264|4263|4264|4263.5|4263.5|4263|241
1623050510000|2021-06-07 07:21:50||4263.5||4263||4263.5||4263|893
1623050520000|2021-06-07 07:22:00|4264.5|4263.5|4265|4264|4265|4264|4264.5|4263.5|741
1623050530000|2021-06-07 07:22:10|4264.5|4263.5|4264|4263|4264.5|4263.5|4264|4263|141
1623050550000|2021-06-07 07:22:30|4264.5|4263.5|4265|4263.5|4265|4263.5|4264.5|4263.5|0
1623050560000|2021-06-07 07:22:40|4264.5||4264.5||4265||4264.5||220
1623050580000|2021-06-07 07:23:00|4265|4264|4263.5|4262.5|4265|4264|4263.5|4262.5|1988
1623050590000|2021-06-07 07:23:10|4264|4263|4264|4263|4264|4263|4264|4263|1158
1623050600000|2021-06-07 07:23:20|4264.5|4263.5|4266|4265.5|4266|4265.5|4264.5|4263.5|362
1623050610000|2021-06-07 07:23:30|4265.5|4265|4266|4264.5|4266|4265|4265.5|4264.5|405
1623050620000|2021-06-07 07:23:40|4265.5|4264|4266.5|4265.5|4266.5|4265.5|4265|4264|1996
1623050630000|2021-06-07 07:23:50|4267|4266|4266.5|4266|4267|4266|4266.5|4266|0
1623050640000|2021-06-07 07:24:00|4267|4266.5|4269|4267.5|4269|4267.5|4267|4266|2382
1623050650000|2021-06-07 07:24:10|4269.5|4268|4269|4268.5|4269.5|4268.5|4268.5|4268|681
1623050660000|2021-06-07 07:24:20|4269.5|4268|4269.5|4268.5|4269.5|4268.5|4269.5|4268|609
1623050670000|2021-06-07 07:24:30|4270|4269|4270|4269|4270|4269|4269.5|4268.5|267
1623050680000|2021-06-07 07:24:40|4270.5|4268.5|4270|4269|4271|4270|4269.5|4268.5|2341
1623050690000|2021-06-07 07:24:50|4270.5|4269.5|4271|4270.5|4272|4271|4270.5|4269.5|1117
1623050700000|2021-06-07 07:25:00|4271.5|4270|4271|4270|4271.5|4270|4270.5|4270|2066
1623050710000|2021-06-07 07:25:10|4270.5|4269.5|4270.5|4269.5|4270.5|4270|4270|4269.5|982
1623050720000|2021-06-07 07:25:20|4271|4270|4272.5|4272|4274|4272.5|4271|4270|1419
1623050730000|2021-06-07 07:25:30|4272|4271.5|4272|4271|4272.5|4271.5|4271.5|4271|394
1623050740000|2021-06-07 07:25:40|4271.5|4270.5|4268.5|4268|4271.5|4270.5|4268.5|4268|3367
1623050750000|2021-06-07 07:25:50|4269|4267.5|4269|4268|4269.5|4268.5|4269|4267.5|2613
1623050760000|2021-06-07 07:26:00|4268.5|4267.5|4268.5|4268|4269|4268|4268|4267.5|592
1623050770000|2021-06-07 07:26:10|4268|4267.5|4267|4266|4268.5|4267.5|4267|4266|1026
1623050780000|2021-06-07 07:26:20|4266.5|4266.5|4267.5|4266.5|4267.5|4266.5|4266.5|4266.5|110
1623050790000|2021-06-07 07:26:30|4267|4267|4269.5|4268.5|4269.5|4269|4267|4266.5|1556
1623050800000|2021-06-07 07:26:40|4269|4268|4270.5|4269|4270.5|4269.5|4269|4268|0
1623050820000|2021-06-07 07:27:00|4270|4269.5|4269.5|4268.5|4270.5|4269.5|4269|4268.5|1263
1623050830000|2021-06-07 07:27:10|4270|4269|4268.5|4267.5|4270|4269.5|4268.5|4267.5|1189
1623050840000|2021-06-07 07:27:20|4269|4268|4269.5|4268.5|4269.5|4268.5|4269|4267.5|498
1623050850000|2021-06-07 07:27:30|4269|4268|4269|4268|4269|4268|4268.5|4267.5|419
1623050860000|2021-06-07 07:27:40|4268.5|4267.5|4268.5|4267.5|4269.5|4268|4268|4267.5|0
1623050870000|2021-06-07 07:27:50|4269|4268|4272|4270.5|4272|4270.5|4269|4268|1386
1623050880000|2021-06-07 07:28:00|4271.5||4272||4272||4271.5||0
1623050890000|2021-06-07 07:28:10|4271.5|4271|4271.5|4271|4272|4271.5|4271.5|4270.5|792
1623050900000|2021-06-07 07:28:20|4272|4270.5|4272.5|4271.5|4273.5|4272|4272|4270.5|2506
1623050910000|2021-06-07 07:28:30|4273|4272|4273.5|4273|4273.5|4273|4273|4272|1017
1623050920000|2021-06-07 07:28:40|4274|4273.5|4274.5|4273|4275|4274|4273.5|4273|1466
1623050930000|2021-06-07 07:28:50|4274|4272.5|4273.5|4272.5|4274|4272.5|4273.5|4272.5|872
1623050940000|2021-06-07 07:29:00|4273|4272|4272|4271|4273|4272|4272|4271|1537
1623050950000|2021-06-07 07:29:10|||||||||1
1623050960000|2021-06-07 07:29:20|4272.5|4271.5|4273.5|4272.5|4273.5|4273|4272.5|4271.5|1386
1623050970000|2021-06-07 07:29:30|4273|4272|4273.5|4272.5|4273.5|4272.5|4273|4272|240
1623050980000|2021-06-07 07:29:40|4274|4273|4272|4271.5|4274|4273.5|4272|4271.5|1529
1623050990000|2021-06-07 07:29:50|4271.5|4271|4272|4271|4272|4271.5|4271.5|4271|541
1623051000000|2021-06-07 07:30:00|4272.5|4271.5|4272.5|4272|4274|4273.5|4272.5|4271.5|2106
1623051010000|2021-06-07 07:30:10|4273|4271.5|4272.5|4272|4273|4272|4271.5|4271|4080
1623051030000|2021-06-07 07:30:30|4273|4272.5|4274|4273.5|4274|4273.5|4273|4272.5|704
1623051040000|2021-06-07 07:30:40|4273.5|4273|4274|4273|4274|4273|4273.5|4273|109
1623051050000|2021-06-07 07:30:50|4273.5||4273.5||4273.5||4273.5||0
1623051060000|2021-06-07 07:31:00|4274|4272.5|4272.5|4272|4274|4273|4272.5|4271|2295
1623051070000|2021-06-07 07:31:10|4272|4271.5|4271|4270.5|4272.5|4271.5|4271|4270.5|1278
1623051080000|2021-06-07 07:31:20|4270.5|4270|4271|4270.5|4271|4270.5|4270|4269.5|2257
1623051090000|2021-06-07 07:31:30|4270.5|4270|4270|4269.5|4271|4270|4270|4269.5|679
1623051100000|2021-06-07 07:31:40|4270.5|4270|4272|4271.5|4273|4272|4270.5|4270|1426
1623051110000|2021-06-07 07:31:50|4272.5|4271|4271.5|4271|4272.5|4271|4271.5|4271|535
1623051120000|2021-06-07 07:32:00|4272|4271.5|4272.5|4272|4273|4272|4272|4271.5|3147
1623051130000|2021-06-07 07:32:10|4272|4271.5|4272.5|4271.5|4272.5|4272|4272|4271.5|226
1623051150000|2021-06-07 07:32:30|4273|4272|4273.5|4272.5|4273.5|4272.5|4273|4272|437
1623051160000|2021-06-07 07:32:40|4274|4273|4274|4273|4274|4273.5|4273.5|4273|111
1623051170000|2021-06-07 07:32:50|4273.5|4272.5|4274.5|4273.5|4275|4273.5|4273|4272.5|2825
1623051180000|2021-06-07 07:33:00|4274||4274.5||4274.5||4274||0
1623051190000|2021-06-07 07:33:10|4275|4274|4276|4275|4276|4275|4275|4274|1241
1623051200000|2021-06-07 07:33:20|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|6
1623051210000|2021-06-07 07:33:30|4275|4274|4275|4274.5|4275|4274.5|4274.5|4274|753
1623051220000|2021-06-07 07:33:40|||||||||69
1623051240000|2021-06-07 07:34:00|4275.5|4275|4275.5|4275|4276.5|4275.5|4275.5|4275|710
1623051250000|2021-06-07 07:34:10|4275|4274.5|4275|4274|4275|4274.5|4274.5|4274|1509
1623051260000|2021-06-07 07:34:20|4274.5|4273.5|4274|4273.5|4275|4273.5|4273|4272.5|3135
1623051270000|2021-06-07 07:34:30|4274.5|4274|4275.5|4274.5|4276|4274.5|4274.5|4273.5|870
1623051280000|2021-06-07 07:34:40|4275||4275||4275.5||4275||0
1623051290000|2021-06-07 07:34:50|4275.5|4275|4276.5|4275.5|4276.5|4275.5|4275.5|4274.5|629
1623051300000|2021-06-07 07:35:00|4276|4275|4274|4273.5|4276|4275|4273.5|4273|1785
1623051310000|2021-06-07 07:35:10|4273.5|4273|4271.5|4271|4274|4273|4271.5|4271|729
1623051320000|2021-06-07 07:35:20|4271|4270.5|4271.5|4271|4272|4271|4271|4270.5|722
1623051330000|2021-06-07 07:35:30|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|533
1623051350000|2021-06-07 07:35:50|4273.5|4272.5|4273|4272|4273.5|4272.5|4273|4272|548
1623051360000|2021-06-07 07:36:00|4273.5|4272.5|4274|4273|4274|4273|4273|4272.5|142
1623051370000|2021-06-07 07:36:10|4274.5|4273.5|4273|4272.5|4274.5|4273.5|4273|4272.5|1727
1623051380000|2021-06-07 07:36:20|4273.5|4273|4273|4272.5|4273.5|4273|4272.5|4271.5|2562
1623051390000|2021-06-07 07:36:30|4273.5|4273|4273|4272|4273.5|4273|4272.5|4271.5|1559
1623051400000|2021-06-07 07:36:40|4272.5|4271.5|4271.5|4271|4273|4271.5|4271.5|4271|1303
1623051410000|2021-06-07 07:36:50|||||||||393
1623051420000|2021-06-07 07:37:00|4272|4271.5|4272|4271.5|4272.5|4271.5|4271.5|4271|573
1623051430000|2021-06-07 07:37:10|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|280
1623051440000|2021-06-07 07:37:20|4273.5|4273|4273.5|4272.5|4274|4273.5|4273|4272.5|468
1623051450000|2021-06-07 07:37:30|4274|4273|4274.5|4273.5|4274.5|4273.5|4273.5|4273|606
1623051460000|2021-06-07 07:37:40|4274|4273|4273.5|4273|4274.5|4273|4273.5|4273|677
1623051470000|2021-06-07 07:37:50|4273|4272.5|4275|4274.5|4275.5|4274.5|4273|4272.5|1851
1623051480000|2021-06-07 07:38:00|4274.5|4274|4275.5|4274|4275.5|4274|4274.5|4274|477
1623051490000|2021-06-07 07:38:10|4275||4275||4275||4275||0
1623051510000|2021-06-07 07:38:30|4274.5|4273.5|4274|4273|4275|4273.5|4273.5|4273|965
1623051520000|2021-06-07 07:38:40|4273.5|4273.5|4274|4273.5|4274|4273.5|4273.5|4273.5|0
1623051530000|2021-06-07 07:38:50|4275|4274|4275.5|4274|4275.5|4274|4274.5|4274|203
1623051540000|2021-06-07 07:39:00|4275||4275||4275.5||4275||58
1623051550000|2021-06-07 07:39:10|4274.5|4274.5|4275.5|4274.5|4275.5|4275|4274.5|4274|330
1623051560000|2021-06-07 07:39:20|4275|4274|4275|4274|4275|4274|4275|4274|164
1623051570000|2021-06-07 07:39:30|4275.5||4275.5||4275.5||4275.5||0
1623051590000|2021-06-07 07:39:50||4274.5||4274.5||4274.5||4274.5|58
1623051600000|2021-06-07 07:40:00|4275||4275.5||4275.5||4275||0
1623051610000|2021-06-07 07:40:10|4275|4274|4274.5|4273.5|4275|4274.5|4274|4273.5|2929
1623051620000|2021-06-07 07:40:20|4274|4274|4274|4273|4274.5|4274|4273.5|4273|4627
1623051630000|2021-06-07 07:40:30|4273.5||4274||4274||4273.5||374
1623051640000|2021-06-07 07:40:40|4274.5|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|636
1623051650000|2021-06-07 07:40:50|4275|4274.5|4275|4274|4275.5|4275|4275|4274|1176
1623051660000|2021-06-07 07:41:00|4274.5|4273.5|4273|4272.5|4275|4274|4273|4272.5|1878
1623051670000|2021-06-07 07:41:10|4273.5|4273|4274.5|4273.5|4274.5|4273.5|4273.5|4272.5|118
1623051680000|2021-06-07 07:41:20|4275||4274.5||4275||4274.5||0
1623051690000|2021-06-07 07:41:30|4275||4275||4275||4275||0
1623051720000|2021-06-07 07:42:00|4274.5||4274.5||4274.5||4274.5||0
1623051730000|2021-06-07 07:42:10|4274|4273|4273|4272|4274|4273|4272.5|4272|2098
1623051740000|2021-06-07 07:42:20|4273.5|4272.5|4273.5|4273|4273.5|4273|4273.5|4272.5|476
1623051750000|2021-06-07 07:42:30|4273|4272.5|4273.5|4273|4273.5|4273|4272.5|4272|968
1623051760000|2021-06-07 07:42:40|4274|4272.5|4274.5|4274|4274.5|4274|4274|4272.5|140
1623051770000|2021-06-07 07:42:50|4274|4273.5|4274.5|4273.5|4274.5|4273.5|4274|4273.5|389
1623051780000|2021-06-07 07:43:00|4275|4274|4275|4274.5|4275|4274.5|4275|4274|94
1623051790000|2021-06-07 07:43:10|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|0
1623051800000|2021-06-07 07:43:20|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|1048
1623051830000|2021-06-07 07:43:50|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|676
1623051850000|2021-06-07 07:44:10|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|854
1623051860000|2021-06-07 07:44:20|4274.5||4274||4274.5||4274||316
1623051870000|2021-06-07 07:44:30|4274.5||4274.5||4274.5||4274.5||0
1623051880000|2021-06-07 07:44:40||4274||4274||4274||4274|264
1623051890000|2021-06-07 07:44:50|4275|4274.5|4276.5|4275.5|4276.5|4275.5|4275|4274.5|545
1623051900000|2021-06-07 07:45:00|4277|4276|4276|4275.5|4277|4276|4276|4275.5|215
1623051910000|2021-06-07 07:45:10|||||||||113
1623051920000|2021-06-07 07:45:20|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274.5|1131
1623051930000|2021-06-07 07:45:30|4275.5||4275||4275.5||4275||661
1623051950000|2021-06-07 07:45:50|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|860
1623051960000|2021-06-07 07:46:00|4274|4273.5|4274.5|4273.5|4274.5|4274|4274|4273.5|725
1623051970000|2021-06-07 07:46:10|4274|4274|4274.5|4273.5|4274.5|4274|4274|4273.5|168
1623051980000|2021-06-07 07:46:20|4275|4274|4274.5|4273.5|4275|4274.5|4274.5|4273.5|1654
1623051990000|2021-06-07 07:46:30|4274|4274|4274.5|4273.5|4274.5|4274|4274|4273.5|731
1623052000000|2021-06-07 07:46:40|4274|4273|4273|4272.5|4274|4273|4273|4272.5|1599
1623052010000|2021-06-07 07:46:50|4272.5|4272|4273.5|4272.5|4274|4273.5|4272.5|4272|1943
1623052020000|2021-06-07 07:47:00|4273||4273||4273||4273||0
1623052030000|2021-06-07 07:47:10|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|293
1623052040000|2021-06-07 07:47:20|4273|4272.5|4273|4272|4273|4272.5|4272.5|4272|127
1623052050000|2021-06-07 07:47:30|4272.5|4272.5|4272|4271.5|4272.5|4272.5|4271.5|4271|2753
1623052060000|2021-06-07 07:47:40||4271||4271.5||4271.5||4271|129
1623052070000|2021-06-07 07:47:50|4272.5|4272|4271|4270.5|4273|4272|4271|4270.5|3096
1623052080000|2021-06-07 07:48:00|4271.5|4271|4270|4269|4271.5|4271|4270|4269|1140
1623052090000|2021-06-07 07:48:10|4269.5||4269.5||4270||4269.5||0
1623052100000|2021-06-07 07:48:20|4269|4268.5|4268.5|4267.5|4269|4268.5|4267.5|4267|1611
1623052120000|2021-06-07 07:48:40||4268||4268||4268||4268|0
1623052130000|2021-06-07 07:48:50|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|163
1623052140000|2021-06-07 07:49:00|4268|4268|4268|4267.5|4268|4268|4268|4267.5|483
1623052150000|2021-06-07 07:49:10|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|0
1623052160000|2021-06-07 07:49:20|4269|4268.5|4270|4269.5|4270|4269.5|4269|4268.5|1082
1623052170000|2021-06-07 07:49:30|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4268.5|493
1623052180000|2021-06-07 07:49:40|4270.5|4270|4270.5|4270|4271|4270|4270|4269.5|436
1623052190000|2021-06-07 07:49:50|4271||4270.5||4271.5||4270.5||0
1623052200000|2021-06-07 07:50:00|||||||||15
1623052210000|2021-06-07 07:50:10|||||||||2
1623052220000|2021-06-07 07:50:20|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|800
1623052230000|2021-06-07 07:50:30|4271|4270.5|4271|4270.5|4271.5|4270.5|4271|4270.5|200
1623052240000|2021-06-07 07:50:40|4270.5|4270|4271|4270|4271|4270|4270.5|4270|1226
1623052250000|2021-06-07 07:50:50|4270.5||4271||4271||4270.5||0
1623052260000|2021-06-07 07:51:00|4270.5|4269.5|4270|4269.5|4271|4269.5|4270|4269.5|791
1623052270000|2021-06-07 07:51:10|4270.5|4270|4271|4270|4271|4270|4270.5|4270|277
1623052280000|2021-06-07 07:51:20|4270.5|4270.5|4271|4270|4271.5|4271|4270.5|4270|1215
1623052290000|2021-06-07 07:51:30|4270.5|4269.5|4270|4269.5|4270.5|4270|4270|4269.5|457
1623052300000|2021-06-07 07:51:40|4270.5|4270|4270.5|4269.5|4270.5|4270|4270|4269.5|552
1623052330000|2021-06-07 07:52:10|||||||||156
1623052370000|2021-06-07 07:52:50|4271|4270|4271.5|4271|4272|4271.5|4271|4269.5|2252
1623052380000|2021-06-07 07:53:00|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271.5|140
1623052400000|2021-06-07 07:53:20|4273|4272|4273|4272.5|4273|4272.5|4272.5|4272|324
1623052420000|2021-06-07 07:53:40|4272.5|4272|4271.5|4271|4272.5|4272|4271.5|4271|2809
1623052440000|2021-06-07 07:54:00|4272|4271.5|4271.5|4270|4272|4271.5|4271|4270|618
1623052450000|2021-06-07 07:54:10||4270.5||4270.5||4270.5||4270.5|0
1623052460000|2021-06-07 07:54:20|4271|4270|4270.5|4270|4271.5|4270|4270.5|4270|225
1623052470000|2021-06-07 07:54:30|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4270|280
1623052480000|2021-06-07 07:54:40|4271|4270.5|4272|4271.5|4272|4271.5|4271|4270.5|457
1623052490000|2021-06-07 07:54:50|4271.5|4271|4272|4271|4272|4271|4271.5|4271|2553
1623052520000|2021-06-07 07:55:20|4271.5||4272||4272||4271.5||68
1623052530000|2021-06-07 07:55:30|4271.5|4270.5|4271.5|4271|4271.5|4271|4271|4270|1397
1623052540000|2021-06-07 07:55:40|4272|4271.5|4272|4271.5|4272.5|4272|4272|4271|975
1623052550000|2021-06-07 07:55:50|4271.5|4271|4271.5|4271|4272|4271|4271.5|4271|541
1623052560000|2021-06-07 07:56:00|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|1313
1623052580000|2021-06-07 07:56:20|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|531
1623052590000|2021-06-07 07:56:30|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|1755
1623052600000|2021-06-07 07:56:40|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|124
1623052620000|2021-06-07 07:57:00|4271|4270.5|4271|4270.5|4271.5|4271|4270.5|4270|1430
1623052630000|2021-06-07 07:57:10|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|76
1623052640000|2021-06-07 07:57:20|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|262
1623052660000|2021-06-07 07:57:40|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271|257
1623052670000|2021-06-07 07:57:50|4272.5|4272|4272|4271.5|4273|4272|4272|4271.5|166
1623052680000|2021-06-07 07:58:00|4271.5|4271|4270.5|4270|4271.5|4271|4270.5|4270|1977
1623052690000|2021-06-07 07:58:10|4271|4270.5|4271|4270|4271|4270.5|4271|4270|10
1623052700000|2021-06-07 07:58:20|||||||||266
1623052710000|2021-06-07 07:58:30|4271.5|4270.5|4272|4271.5|4272|4271.5|4271.5|4270.5|863
1623052720000|2021-06-07 07:58:40|4271.5|4271|4271|4270|4271.5|4271|4270.5|4270|607
1623052730000|2021-06-07 07:58:50|4270.5||4270.5||4270.5||4270.5||0
1623052740000|2021-06-07 07:59:00|4270|4269.5|4269|4268|4270|4269.5|4268.5|4268|632
1623052750000|2021-06-07 07:59:10||4268.5||4268.5||4268.5||4268.5|0
1623052760000|2021-06-07 07:59:20|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|248
1623052770000|2021-06-07 07:59:30|4270.5||4270.5||4270.5||4270.5||5000
1623052780000|2021-06-07 07:59:40|4270|4269|4270|4269.5|4270|4269.5|4269.5|4269|864
1623052790000|2021-06-07 07:59:50|||||||||50
1623052810000|2021-06-07 08:00:10|||||||||48
1623052830000|2021-06-07 08:00:30|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|753
1623052840000|2021-06-07 08:00:40|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|149
1623052850000|2021-06-07 08:00:50|4272|4271.5|4271|4270.5|4272|4271.5|4271|4270.5|2209
1623052870000|2021-06-07 08:01:10|4271.5|4271|4271|4270.5|4272|4271|4271|4270.5|153
1623052900000|2021-06-07 08:01:40|4271.5|4271|4271.5|4271|4272|4271|4271|4270.5|35
1623052920000|2021-06-07 08:02:00|4271|4270.5|4271|4270.5|4271|4270.5|4270.5|4270|994
1623052930000|2021-06-07 08:02:10|4270.5|4270|4271|4270|4271|4270|4270.5|4270|99
1623052950000|2021-06-07 08:02:30|||||||||115
1623052960000|2021-06-07 08:02:40|4271.5|4270.5|4271|4270.5|4271.5|4271|4271|4270.5|825
1623052970000|2021-06-07 08:02:50|||||||||100
1623052980000|2021-06-07 08:03:00|4271.5|4271|4271|4270.5|4272|4271.5|4271|4270.5|2639
1623053010000|2021-06-07 08:03:30|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|1000
1623053020000|2021-06-07 08:03:40|4272|4271.5|4271.5|4270.5|4272|4271.5|4271|4270.5|2179
1623053030000|2021-06-07 08:03:50||4271||4271||4271||4271|207
1623053050000|2021-06-07 08:04:10|||||||||47
1623053060000|2021-06-07 08:04:20|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|594
1623053070000|2021-06-07 08:04:30|4272|4271.5|4272|4271|4272|4271.5|4271.5|4271|1796
1623053080000|2021-06-07 08:04:40|4272.5|4271.5|4271.5|4271|4272.5|4271.5|4271.5|4271|540
1623053090000|2021-06-07 08:04:50|4272|4271.5|4272|4271.5|4272.5|4272|4271.5|4271|3240
1623053100000|2021-06-07 08:05:00|4272.5|4272|4273.5|4273|4274|4273|4272.5|4272|1549
1623053110000|2021-06-07 08:05:10|4274|4273.5|4272|4271|4274|4273.5|4272|4271|4647
1623053120000|2021-06-07 08:05:20|4271.5|4270.5|4271|4270.5|4272|4271|4271|4270|2223
1623053140000|2021-06-07 08:05:40|4270.5|4270|4271|4270|4271|4270|4270.5|4270|247
1623053160000|2021-06-07 08:06:00|4271.5|4270.5|4272|4271.5|4272.5|4272|4271.5|4270|838
1623053180000|2021-06-07 08:06:20|4271.5|4271|4271|4270.5|4272|4271.5|4271|4270.5|1950
1623053200000|2021-06-07 08:06:40|4270.5|4270|4271|4270|4271|4270|4270.5|4270|187
1623053210000|2021-06-07 08:06:50|4271.5|4270.5|4271.5|4271|4271.5|4271|4271.5|4270|794
1623053220000|2021-06-07 08:07:00|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|919
1623053230000|2021-06-07 08:07:10|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|1488
1623053240000|2021-06-07 08:07:20|4271.5|4271|4271.5|4271|4272|4271.5|4271.5|4271|835
1623053250000|2021-06-07 08:07:30|4272|4271.5|4271.5|4270.5|4272|4271.5|4271|4270.5|877
1623053260000|2021-06-07 08:07:40|4272|4271|4271.5|4271|4272|4271.5|4271.5|4271|750
1623053270000|2021-06-07 08:07:50|4271|4270.5|4271|4270.5|4272|4271.5|4271|4270.5|1691
1623053280000|2021-06-07 08:08:00|4271.5|4271|4272|4271.5|4272|4271.5|4271|4270.5|1473
1623053290000|2021-06-07 08:08:10|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|969
1623053300000|2021-06-07 08:08:20|4272.5|4272|4272.5|4272|4272.5|4272|4272|4271.5|450
1623053310000|2021-06-07 08:08:30|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|983
1623053320000|2021-06-07 08:08:40|4273|4272.5|4273|4272|4273.5|4272.5|4273|4272|594
1623053330000|2021-06-07 08:08:50|4273.5|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|163
1623053340000|2021-06-07 08:09:00|4274|4273.5|4274|4273.5|4274|4273.5|4273.5|4273|173
1623053350000|2021-06-07 08:09:10|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|3238
1623053360000|2021-06-07 08:09:20|||||||||279
1623053370000|2021-06-07 08:09:30|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|1158
1623053380000|2021-06-07 08:09:40|||||||||52
1623053390000|2021-06-07 08:09:50|4274|4273.5|4275|4274.5|4275|4274.5|4274|4273.5|2057
1623053400000|2021-06-07 08:10:00|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|566
1623053410000|2021-06-07 08:10:10|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|360
1623053420000|2021-06-07 08:10:20|4275|4274.5|4276|4275.5|4276|4275.5|4275|4274.5|202
1623053430000|2021-06-07 08:10:30|4276.5|4275|4276|4275.5|4276.5|4275.5|4276|4275|1160
1623053440000|2021-06-07 08:10:40|4275.5|4275|4276|4275|4276|4275|4275.5|4275|118
1623053450000|2021-06-07 08:10:50|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|4275.5|4275|2280
1623053460000|2021-06-07 08:11:00|4277|4276|4276.5|4276|4277|4276.5|4276.5|4276|826
1623053470000|2021-06-07 08:11:10|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|35
1623053480000|2021-06-07 08:11:20|4277.5|4277|4278|4277.5|4278.5|4277.5|4277.5|4277|111
1623053490000|2021-06-07 08:11:30|4278.5|4278|4279.5|4279|4280|4279|4278.5|4278|238
1623053500000|2021-06-07 08:11:40|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|334
1623053510000|2021-06-07 08:11:50|4280|4279|4279|4278.5|4280|4279|4279|4278.5|1707
1623053520000|2021-06-07 08:12:00|4278.5|4278|4277.5|4277|4279|4278.5|4277.5|4277|5984
1623053530000|2021-06-07 08:12:10|||||||||615
1623053540000|2021-06-07 08:12:20|||||||||205
1623053550000|2021-06-07 08:12:30|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|1867
1623053560000|2021-06-07 08:12:40|4277.5|4277|4277.5|4276.5|4277.5|4277|4276.5|4276|1484
1623053570000|2021-06-07 08:12:50|4278|4277|4278|4277.5|4278|4277.5|4278|4277|309
1623053580000|2021-06-07 08:13:00|4277.5|4277|4277.5|4277|4278|4277.5|4277.5|4277|1292
1623053590000|2021-06-07 08:13:10|4278||4277.5||4278||4277.5||578
1623053610000|2021-06-07 08:13:30|4278|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277.5|389
1623053620000|2021-06-07 08:13:40|4278||4278||4278||4278||1
1623053630000|2021-06-07 08:13:50|4277.5|4277|4278|4277|4278|4277|4277.5|4277|165
1623053640000|2021-06-07 08:14:00|4278.5|4277.5|4278|4277|4278.5|4277.5|4277.5|4277|682
1623053650000|2021-06-07 08:14:10|4277.5|4276.5|4277|4276.5|4278|4276.5|4277|4276.5|612
1623053660000|2021-06-07 08:14:20|4277.5||4277.5||4277.5||4277.5||24
1623053680000|2021-06-07 08:14:40|4277||4277||4277||4277||0
1623053690000|2021-06-07 08:14:50|4276.5|4276|4277|4276|4277|4276|4276.5|4276|1027
1623053710000|2021-06-07 08:15:10|4276.5|4275.5|4275.5|4275|4277|4275.5|4275.5|4274.5|921
1623053720000|2021-06-07 08:15:20|4276|4274.5|4276|4275.5|4276|4275.5|4276|4274.5|85
1623053760000|2021-06-07 08:16:00|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|159
1623053770000|2021-06-07 08:16:10|4276.5|4276|4276.5|4275.5|4276.5|4276|4276.5|4275.5|0
1623053780000|2021-06-07 08:16:20|4276|4275|4275.5|4275|4276|4275|4275.5|4275|708
1623053800000|2021-06-07 08:16:40|||||||||12
1623053810000|2021-06-07 08:16:50|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|890
1623053820000|2021-06-07 08:17:00|||||||||51
1623053830000|2021-06-07 08:17:10|4276|4275.5|4275|4274.5|4276|4275.5|4275|4274.5|636
1623053840000|2021-06-07 08:17:20|4275.5||4275||4275.5||4275||197
1623053850000|2021-06-07 08:17:30|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|450
1623053870000|2021-06-07 08:17:50|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|92
1623053880000|2021-06-07 08:18:00|4275|4274.5|4275|4274|4275|4274.5|4274.5|4274|1525
1623053890000|2021-06-07 08:18:10|4275.5|4274.5|4276.5|4275.5|4276.5|4275.5|4275.5|4274.5|47
1623053900000|2021-06-07 08:18:20|4276||4276.5||4276.5||4276||100
1623053910000|2021-06-07 08:18:30|4276||4276||4276||4276||0
1623053920000|2021-06-07 08:18:40|4275.5|4275|4276|4275|4276|4275|4275.5|4275|169
1623053930000|2021-06-07 08:18:50|||||||||300
1623053950000|2021-06-07 08:19:10|||||||||57
1623053960000|2021-06-07 08:19:20|||||||||113
1623053970000|2021-06-07 08:19:30|4275.5|4274.5|4275|4274.5|4275.5|4275|4275|4274.5|857
1623053980000|2021-06-07 08:19:40|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4274.5|192
1623053990000|2021-06-07 08:19:50|||||||||111
1623054000000|2021-06-07 08:20:00|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|857
1623054010000|2021-06-07 08:20:10|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|25
1623054020000|2021-06-07 08:20:20|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274.5|562
1623054030000|2021-06-07 08:20:30|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|714
1623054040000|2021-06-07 08:20:40|||||||||22
1623054050000|2021-06-07 08:20:50|4274.5|4274|4274|4273|4274.5|4274|4273.5|4273|1358
1623054080000|2021-06-07 08:21:20|4274.5|4273.5|4273.5|4273|4274.5|4274|4273.5|4273|1583
1623054090000|2021-06-07 08:21:30|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|1040
1623054130000|2021-06-07 08:22:10|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|1047
1623054140000|2021-06-07 08:22:20|4272.5|4272|4271.5|4271|4272.5|4272|4271.5|4271|1402
1623054150000|2021-06-07 08:22:30|4272||4272||4272||4272||31
1623054160000|2021-06-07 08:22:40|4271.5||4271.5||4271.5||4271.5||0
1623054170000|2021-06-07 08:22:50|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|430
1623054180000|2021-06-07 08:23:00|4271.5|4271|4271.5|4271|4272|4271.5|4271.5|4271|923
1623054190000|2021-06-07 08:23:10|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|661
1623054200000|2021-06-07 08:23:20|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|736
1623054210000|2021-06-07 08:23:30|||||||||343
1623054220000|2021-06-07 08:23:40|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|1231
1623054240000|2021-06-07 08:24:00|4270.5|4270|4270.5|4270|4271.5|4271|4270.5|4269.5|1514
1623054250000|2021-06-07 08:24:10|||||||||148
1623054260000|2021-06-07 08:24:20|4271|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270.5|372
1623054270000|2021-06-07 08:24:30|4271|4270|4270.5|4269.5|4271.5|4270|4269.5|4269|4831
1623054290000|2021-06-07 08:24:50|4270|4269|4269|4268.5|4270|4269|4269|4268.5|332
1623054310000|2021-06-07 08:25:10|||||||||116
1623054320000|2021-06-07 08:25:20|||||||||396
1623054340000|2021-06-07 08:25:40|4268.5|4268|4269|4268|4269|4268.5|4268|4267.5|1476
1623054350000|2021-06-07 08:25:50|4268.5||4269||4269||4268.5||0
1623054360000|2021-06-07 08:26:00|4268.5|4268.5|4269|4268.5|4269|4268.5|4268.5|4268|802
1623054370000|2021-06-07 08:26:10|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|195
1623054380000|2021-06-07 08:26:20|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|1599
1623054390000|2021-06-07 08:26:30|4269|4268.5|4269|4268.5|4269.5|4268.5|4268.5|4268.5|48
1623054400000|2021-06-07 08:26:40|||||||||444
1623054410000|2021-06-07 08:26:50|4268.5|4268|4269|4268|4269|4268|4268.5|4268|265
1623054430000|2021-06-07 08:27:10|4268.5||4268.5||4268.5||4268.5||0
1623054440000|2021-06-07 08:27:20|4269||4269||4269||4269||25
1623054450000|2021-06-07 08:27:30|4269.5|4268.5|4270.5|4270|4270.5|4270|4269|4268.5|541
1623054460000|2021-06-07 08:27:40|4270|4269.5|4270.5|4269.5|4270.5|4270|4270|4269.5|0
1623054470000|2021-06-07 08:27:50|4271|4270|4270|4269.5|4271|4270.5|4270|4269.5|3073
1623054480000|2021-06-07 08:28:00|4270.5|4270|4270|4269|4270.5|4270|4270|4269|2374
1623054490000|2021-06-07 08:28:10||4269.5||4269||4269.5||4269|300
1623054500000|2021-06-07 08:28:20|4269.5||4269.5||4269.5||4269.5||0
1623054530000|2021-06-07 08:28:50|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|731
1623054540000|2021-06-07 08:29:00|4269.5||4269||4269.5||4269||666
1623054550000|2021-06-07 08:29:10|4269.5|4269|4269.5|4268.5|4269.5|4269|4269|4268.5|1845
1623054560000|2021-06-07 08:29:20|4270|4269|4269|4268.5|4270|4269.5|4269|4268.5|1082
1623054580000|2021-06-07 08:29:40|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|562
1623054590000|2021-06-07 08:29:50|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|1819
1623054600000|2021-06-07 08:30:00|||||||||631
1623054610000|2021-06-07 08:30:10|4269||4268.5||4269||4268.5||241
1623054640000|2021-06-07 08:30:40|4269|4268.5|4269|4268|4269.5|4268.5|4268.5|4268|2752
1623054660000|2021-06-07 08:31:00|4268.5|4268.5|4268.5|4268|4268.5|4268.5|4268.5|4268|415
1623054670000|2021-06-07 08:31:10|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|1709
1623054680000|2021-06-07 08:31:20|4269|4268|4269|4268.5|4269.5|4268.5|4269|4268|372
1623054690000|2021-06-07 08:31:30|4269.5|4269|4269|4268.5|4269.5|4269|4268.5|4268|2244
1623054730000|2021-06-07 08:32:10|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|866
1623054750000|2021-06-07 08:32:30|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268|1557
1623054760000|2021-06-07 08:32:40|||||||||771
1623054770000|2021-06-07 08:32:50|4269.5||4269||4269.5||4269||0
1623054780000|2021-06-07 08:33:00|4268.5|4268|4269|4268|4269|4268|4268.5|4268|719
1623054790000|2021-06-07 08:33:10|4268.5|4268.5|4269.5|4268.5|4269.5|4268.5|4268.5|4268.5|269
1623054800000|2021-06-07 08:33:20|4269|4269|4270.5|4270|4271|4270|4269|4269|1091
1623054810000|2021-06-07 08:33:30|4270|4269.5|4270|4269|4270|4269.5|4270|4269|467
1623054820000|2021-06-07 08:33:40|4269.5||4269.5||4269.5||4269.5||0
1623054830000|2021-06-07 08:33:50|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|46
1623054840000|2021-06-07 08:34:00|4270.5|4270|4269.5|4269|4270.5|4270|4269.5|4269|2914
1623054850000|2021-06-07 08:34:10|||||||||49
1623054870000|2021-06-07 08:34:30|||||||||2397
1623054900000|2021-06-07 08:35:00|||||||||90
1623054920000|2021-06-07 08:35:20|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|887
1623054930000|2021-06-07 08:35:30|||||||||173
1623054940000|2021-06-07 08:35:40|||||||||68
1623054980000|2021-06-07 08:36:20|||||||||368
1623054990000|2021-06-07 08:36:30|||||||||110
1623055000000|2021-06-07 08:36:40|4270|4269.5|4270|4269|4270|4269.5|4269.5|4269|1373
1623055010000|2021-06-07 08:36:50|4269.5|4268.5|4269|4268.5|4269.5|4268.5|4269|4268.5|1849
1623055020000|2021-06-07 08:37:00|4269.5||4269.5||4269.5||4269.5||38
1623055030000|2021-06-07 08:37:10|4269|4269|4269|4268.5|4269|4269|4269|4268.5|667
1623055040000|2021-06-07 08:37:20|||||||||840
1623055080000|2021-06-07 08:38:00|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|823
1623055090000|2021-06-07 08:38:10|4269.5|4269|4268.5|4268|4269.5|4269|4268.5|4268|515
1623055130000|2021-06-07 08:38:50|||||||||125
1623055140000|2021-06-07 08:39:00|4268|4267.5|4267|4266.5|4268|4267.5|4267|4266.5|2988
1623055150000|2021-06-07 08:39:10|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|87
1623055170000|2021-06-07 08:39:30|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|60
1623055180000|2021-06-07 08:39:40|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|150
1623055190000|2021-06-07 08:39:50|4269|4267.5|4268|4267.5|4269|4267.5|4268|4267.5|2574
1623055200000|2021-06-07 08:40:00|4267.5|4267|4267.5|4267|4268|4267|4267.5|4267|1355
1623055230000|2021-06-07 08:40:30|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|281
1623055240000|2021-06-07 08:40:40|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|788
1623055250000|2021-06-07 08:40:50|4266.5|4266|4266.5|4266|4267|4266|4266.5|4266|31
1623055260000|2021-06-07 08:41:00|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|479
1623055270000|2021-06-07 08:41:10|4266.5||4266||4266.5||4266||0
1623055280000|2021-06-07 08:41:20|||||||||45
1623055290000|2021-06-07 08:41:30|4266.5||4266.5||4266.5||4266.5||0
1623055300000|2021-06-07 08:41:40||4266||4266||4266||4266|59
1623055320000|2021-06-07 08:42:00|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|274
1623055330000|2021-06-07 08:42:10|4267|4266.5|4267|4266|4267|4266.5|4266.5|4266|1254
1623055350000|2021-06-07 08:42:30|||||||||400
1623055370000|2021-06-07 08:42:50|4266.5|4265.5|4266|4265.5|4266.5|4265.5|4266|4265.5|759
1623055380000|2021-06-07 08:43:00|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|561
1623055400000|2021-06-07 08:43:20|||||||||313
1623055410000|2021-06-07 08:43:30|4266|4265.5|4266.5|4265.5|4267|4266|4266|4265.5|585
1623055420000|2021-06-07 08:43:40|4267|4266|4267|4266|4267|4266|4267|4266|0
1623055440000|2021-06-07 08:44:00|4266.5|4265.5|4266|4265.5|4267|4265.5|4265.5|4265|1462
1623055480000|2021-06-07 08:44:40|||||||||230
1623055500000|2021-06-07 08:45:00|4266.5|4266|4267|4266|4267|4266|4266.5|4266|76
1623055530000|2021-06-07 08:45:30|4267.5|4266.5|4268|4267|4268|4267|4267.5|4266.5|2069
1623055570000|2021-06-07 08:46:10|4267.5||4268||4268||4267.5||0
1623055600000|2021-06-07 08:46:40|4268.5|4267.5|4269|4268|4270|4269.5|4268.5|4267.5|4414
1623055610000|2021-06-07 08:46:50|||||||||638
1623055620000|2021-06-07 08:47:00|4268.5|4267.5|4268|4267.5|4268.5|4268|4268|4267.5|3833
1623055630000|2021-06-07 08:47:10|||||||||633
1623055640000|2021-06-07 08:47:20|||||||||375
1623055680000|2021-06-07 08:48:00|4267.5|4267|4266.5|4266|4267.5|4267|4266.5|4266|2710
1623055690000|2021-06-07 08:48:10||4265.5||4266||4266||4265.5|0
1623055700000|2021-06-07 08:48:20|4266|4265.5|4266|4265.5|4266.5|4265.5|4266|4265.5|50
1623055720000|2021-06-07 08:48:40|4266.5|4266|4266.5|4265.5|4266.5|4266|4266|4265.5|183
1623055730000|2021-06-07 08:48:50|4266||4266||4266||4266||0
1623055740000|2021-06-07 08:49:00|4265.5|4265|4266|4265.5|4266.5|4265.5|4265.5|4265|483
1623055750000|2021-06-07 08:49:10|4266.5||4266||4266.5||4266||0
1623055760000|2021-06-07 08:49:20|||||||||250
1623055780000|2021-06-07 08:49:40|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|1064
1623055790000|2021-06-07 08:49:50|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|736
1623055800000|2021-06-07 08:50:00|4264.5|4264|4266|4265.5|4266|4265.5|4264|4263.5|1220
1623055810000|2021-06-07 08:50:10|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4264.5|388
1623055820000|2021-06-07 08:50:20|||||||||5
1623055830000|2021-06-07 08:50:30|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265|217
1623055840000|2021-06-07 08:50:40|||||||||125
1623055850000|2021-06-07 08:50:50|4265.5|4265|4265|4264|4265.5|4265|4264.5|4264|2142
1623055860000|2021-06-07 08:51:00|4264.5|4264.5|4265|4264.5|4265.5|4265|4264.5|4264|867
1623055870000|2021-06-07 08:51:10|4264.5|4264|4265|4264|4265|4264.5|4264.5|4264|1207
1623055880000|2021-06-07 08:51:20|4265.5||4265||4265.5||4265||81
1623055890000|2021-06-07 08:51:30|4265.5||4265||4265.5||4265||0
1623055900000|2021-06-07 08:51:40|4265.5||4265.5||4265.5||4265.5||0
1623055910000|2021-06-07 08:51:50|4266|4264.5|4267|4266|4267|4266|4266|4264|1367
1623055920000|2021-06-07 08:52:00|4266.5|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|610
1623055930000|2021-06-07 08:52:10|4267||4267||4267||4267||0
1623055940000|2021-06-07 08:52:20|4267.5|4266.5|4267.5|4267|4267.5|4267|4267.5|4266.5|280
1623055950000|2021-06-07 08:52:30|||||||||386
1623055960000|2021-06-07 08:52:40|4267|4266.5|4268|4267.5|4268|4267.5|4267|4266.5|1918
1623055970000|2021-06-07 08:52:50|4267.5|4267|4268|4267|4268.5|4267|4267.5|4267|71
1623055980000|2021-06-07 08:53:00|4268.5|4267.5|4268|4267.5|4268.5|4267.5|4268|4267.5|0
1623055990000|2021-06-07 08:53:10|4268.5|4268|4269|4268|4269|4268|4268.5|4268|0
1623056020000|2021-06-07 08:53:40|4268.5||4268.5||4269||4268.5||0
1623056030000|2021-06-07 08:53:50|4269|4268.5|4269|4268.5|4269.5|4269|4269|4268|1700
1623056040000|2021-06-07 08:54:00|4268.5|4268|4268|4267|4268.5|4268|4267.5|4266.5|3185
1623056060000|2021-06-07 08:54:20|4267.5||4267.5||4267.5||4267.5||0
1623056070000|2021-06-07 08:54:30|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266|752
1623056080000|2021-06-07 08:54:40|4268|4266.5|4268|4267|4268|4267|4268|4266.5|0
1623056090000|2021-06-07 08:54:50|||||||||45
1623056100000|2021-06-07 08:55:00|||||||||116
1623056110000|2021-06-07 08:55:10|4267.5|4266.5|4266|4265|4268|4266.5|4266|4265|1355
1623056120000|2021-06-07 08:55:20|4266.5|4265.5|4267|4266.5|4267|4266.5|4266.5|4265.5|616
1623056130000|2021-06-07 08:55:30|4267.5|4267|4268|4267|4268|4267|4267|4267|110
1623056140000|2021-06-07 08:55:40|4268.5||4268.5||4268.5||4268.5||0
1623056150000|2021-06-07 08:55:50|4268||4268.5||4268.5||4268||9
1623056160000|2021-06-07 08:56:00|4268||4267.5||4268||4267.5||156
1623056170000|2021-06-07 08:56:10|4268|4267.5|4268|4267.5|4268.5|4267.5|4268|4267.5|22
1623056180000|2021-06-07 08:56:20|4268.5|4268|4268.5|4268|4269|4268|4268.5|4268|189
1623056190000|2021-06-07 08:56:30|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|215
1623056200000|2021-06-07 08:56:40|4269.5||4269.5||4269.5||4269.5||46
1623056210000|2021-06-07 08:56:50|4269|4269|4269|4268.5|4270|4269|4269|4268.5|627
1623056220000|2021-06-07 08:57:00|4268.5|4268|4268.5|4268|4269|4268.5|4268.5|4268|1811
1623056240000|2021-06-07 08:57:20|4268|4267.5|4268.5|4267.5|4268.5|4268|4268|4267.5|263
1623056250000|2021-06-07 08:57:30|4268||4268.5||4268.5||4268||0
1623056260000|2021-06-07 08:57:40|4268||4268||4268.5||4268||0
1623056280000|2021-06-07 08:58:00|4268.5|4268|4268.5|4267.5|4269.5|4269|4268.5|4267.5|1403
1623056290000|2021-06-07 08:58:10||4268||4268||4268||4268|0
1623056300000|2021-06-07 08:58:20|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|400
1623056310000|2021-06-07 08:58:30|||||||||71
1623056320000|2021-06-07 08:58:40|||||||||223
1623056330000|2021-06-07 08:58:50|4269.5|4269|4269.5|4269|4269.5|4269|4269|4268.5|458
1623056340000|2021-06-07 08:59:00|4269|4268.5|4269|4268.5|4269.5|4269|4269|4268.5|336
1623056350000|2021-06-07 08:59:10|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|863
1623056370000|2021-06-07 08:59:30|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|216
1623056380000|2021-06-07 08:59:40|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|2132
1623056390000|2021-06-07 08:59:50|||||||||119
1623056400000|2021-06-07 09:00:00|4268.5|4268|4269|4268.5|4269.5|4269|4268.5|4268|2454
1623056410000|2021-06-07 09:00:10|4269.5||4269.5||4269.5||4269||677
1623056420000|2021-06-07 09:00:20|4269|4269|4269|4268.5|4269|4269|4269|4268.5|372
1623056430000|2021-06-07 09:00:30|4269.5|4269|4268|4267.5|4269.5|4269|4268|4267.5|1742
1623056440000|2021-06-07 09:00:40|4268.5|4268|4268.5|4267.5|4268.5|4268|4268.5|4267.5|66
1623056450000|2021-06-07 09:00:50||4268||4268||4268||4268|100
1623056460000|2021-06-07 09:01:00|4268|4267.5|4268|4267.5|4268.5|4268|4268|4267.5|1066
1623056470000|2021-06-07 09:01:10|4268.5||4268.5||4268.5||4268.5||1
1623056490000|2021-06-07 09:01:30|||||||||62
1623056500000|2021-06-07 09:01:40|4268||4268.5||4268.5||4268||0
1623056510000|2021-06-07 09:01:50||4268||4268||4268||4268|170
1623056520000|2021-06-07 09:02:00|4269||4269||4269||4269||260
1623056540000|2021-06-07 09:02:20|4268.5||4268.5||4268.5||4268.5||0
1623056560000|2021-06-07 09:02:40|4269||4268.5||4269||4268.5||0
1623056580000|2021-06-07 09:03:00|4268|4267.5|4268|4267|4268|4267.5|4267.5|4267|1443
1623056590000|2021-06-07 09:03:10|||||||||60
1623056610000|2021-06-07 09:03:30|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|4268.5|4267.5|1084
1623056640000|2021-06-07 09:04:00||4268||4268||4268||4268|2
1623056660000|2021-06-07 09:04:20|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267|2343
1623056670000|2021-06-07 09:04:30|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|186
1623056690000|2021-06-07 09:04:50|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|525
1623056700000|2021-06-07 09:05:00|4266.5|4266|4266|4265|4266.5|4266|4265.5|4265|888
1623056710000|2021-06-07 09:05:10|4265.5||4265.5||4265.5||4265.5||81
1623056720000|2021-06-07 09:05:20|4265|4264.5|4265|4264.5|4265.5|4264.5|4265|4264.5|483
1623056730000|2021-06-07 09:05:30|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|548
1623056740000|2021-06-07 09:05:40|4266|4265.5|4266|4265|4266|4265.5|4266|4265|168
1623056750000|2021-06-07 09:05:50|4265.5||4266||4266||4265.5||725
1623056760000|2021-06-07 09:06:00|4265.5||4265.5||4266||4265.5||0
1623056770000|2021-06-07 09:06:10|4266||4266||4266||4266||382
1623056780000|2021-06-07 09:06:20|4265.5||4265.5||4265.5||4265.5||0
1623056800000|2021-06-07 09:06:40|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|100
1623056810000|2021-06-07 09:06:50|4266.5|4266|4267|4266|4267|4266|4266.5|4266|0
1623056820000|2021-06-07 09:07:00|4266.5||4267||4267||4266.5||7
1623056830000|2021-06-07 09:07:10|4267.5|4266.5|4267|4266.5|4267.5|4266.5|4267|4266.5|460
1623056840000|2021-06-07 09:07:20|4267.5||4267||4267.5||4267||657
1623056870000|2021-06-07 09:07:50|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|228
1623056880000|2021-06-07 09:08:00|4267|4266.5|4267|4266.5|4267.5|4266.5|4267|4266.5|434
1623056890000|2021-06-07 09:08:10|||||||||118
1623056900000|2021-06-07 09:08:20|||||||||7
1623056910000|2021-06-07 09:08:30|4266.5|4266|4267|4266|4267|4266|4266.5|4266|1264
1623056920000|2021-06-07 09:08:40|||||||||120
1623056930000|2021-06-07 09:08:50||4266.5||4266.5||4266.5||4266.5|46
1623056940000|2021-06-07 09:09:00|||||||||167
1623056950000|2021-06-07 09:09:10|||||||||3
1623056960000|2021-06-07 09:09:20|||||||||200
1623056970000|2021-06-07 09:09:30|||||||||113
1623056980000|2021-06-07 09:09:40|4266.5|4266|4266|4265.5|4267|4266.5|4266|4265.5|5198
1623056990000|2021-06-07 09:09:50|4266.5|4266|4268.5|4268|4268.5|4268|4266.5|4266|800
1623057000000|2021-06-07 09:10:00|4268|4267.5|4268.5|4268|4269|4268|4268|4267.5|2068
1623057010000|2021-06-07 09:10:10|4268|4267.5|4269|4268.5|4269|4268.5|4268|4267.5|1622
1623057020000|2021-06-07 09:10:20|||||||||186
1623057040000|2021-06-07 09:10:40|4268.5|4268|4269|4268|4269|4268|4268.5|4268|403
1623057050000|2021-06-07 09:10:50|4268.5|4267.5|4268|4267|4268.5|4267.5|4267.5|4267|1095
1623057060000|2021-06-07 09:11:00|4267.5|4267.5|4268|4267.5|4268|4267.5|4267.5|4267.5|170
1623057070000|2021-06-07 09:11:10|4267.5|4267|4267.5|4267|4267.5|4267|4267|4266.5|1414
1623057080000|2021-06-07 09:11:20|4268|4266.5|4268|4267.5|4268|4267.5|4268|4266.5|23
1623057090000|2021-06-07 09:11:30|4268.5|4268|4268.5|4268|4269|4268|4268.5|4268|572
1623057110000|2021-06-07 09:11:50|||||||||308
1623057120000|2021-06-07 09:12:00|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|972
1623057150000|2021-06-07 09:12:30|4268||4268.5||4268.5||4268||130
1623057160000|2021-06-07 09:12:40|4268|4268|4269|4268.5|4269|4268.5|4268|4268|835
1623057190000|2021-06-07 09:13:10|4269.5|4268|4268.5|4268|4269.5|4268.5|4268.5|4267.5|2344
1623057200000|2021-06-07 09:13:20|4268|4267.5|4267|4266.5|4268|4267.5|4267|4266.5|1026
1623057210000|2021-06-07 09:13:30|4267.5|4267|4268|4267|4268|4267|4267.5|4267|131
1623057220000|2021-06-07 09:13:40|4268.5|4267.5|4268.5|4268|4268.5|4268|4268.5|4267.5|797
1623057230000|2021-06-07 09:13:50|4269|4268.5|4269|4268.5|4269|4268.5|4268.5|4268.5|61
1623057240000|2021-06-07 09:14:00|||||||||175
1623057250000|2021-06-07 09:14:10|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|1531
1623057260000|2021-06-07 09:14:20|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|556
1623057270000|2021-06-07 09:14:30|4269|4268|4268.5|4268|4269|4268|4268.5|4268|23
1623057280000|2021-06-07 09:14:40|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|562
1623057290000|2021-06-07 09:14:50|4269.5|4269|4269.5|4268.5|4270|4269.5|4269.5|4268.5|748
1623057300000|2021-06-07 09:15:00|4269|4269|4269|4268.5|4269.5|4269|4269|4268.5|1680
1623057310000|2021-06-07 09:15:10|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|105
1623057320000|2021-06-07 09:15:20|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|956
1623057330000|2021-06-07 09:15:30|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|2077
1623057340000|2021-06-07 09:15:40|4268|4267.5|4268.5|4267.5|4268.5|4268|4268|4267.5|1092
1623057350000|2021-06-07 09:15:50|4268||4268.5||4268.5||4268||28
1623057360000|2021-06-07 09:16:00||4268||4268||4268||4268|0
1623057370000|2021-06-07 09:16:10|||||||||1
1623057380000|2021-06-07 09:16:20|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|646
1623057400000|2021-06-07 09:16:40|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4266.5|1004
1623057410000|2021-06-07 09:16:50|||||||||250
1623057420000|2021-06-07 09:17:00|4267|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|1965
1623057430000|2021-06-07 09:17:10|4267|4265.5|4266|4265.5|4267|4265.5|4266|4265.5|1544
1623057440000|2021-06-07 09:17:20|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|0
1623057450000|2021-06-07 09:17:30|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|535
1623057460000|2021-06-07 09:17:40|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|481
1623057470000|2021-06-07 09:17:50|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|218
1623057480000|2021-06-07 09:18:00|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|420
1623057530000|2021-06-07 09:18:50|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|411
1623057540000|2021-06-07 09:19:00|4266.5|4266|4266|4265.5|4267|4266.5|4266|4265.5|5075
1623057550000|2021-06-07 09:19:10|4266.5||4266.5||4266.5||4266.5||312
1623057560000|2021-06-07 09:19:20|4266|4266|4266.5|4266|4266.5|4266|4266|4266|310
1623057570000|2021-06-07 09:19:30|4266|4265.5|4265.5|4265|4266|4265.5|4265|4264.5|2299
1623057580000|2021-06-07 09:19:40|4266|4265.5|4266.5|4266|4266.5|4266|4266|4265.5|920
1623057590000|2021-06-07 09:19:50|4266|4265.5|4266.5|4266|4266.5|4266|4266|4265.5|1029
1623057600000|2021-06-07 09:20:00|4267|4266.5|4267|4266|4267|4266.5|4267|4266|412
1623057610000|2021-06-07 09:20:10|4266.5||4267||4267||4266.5||0
1623057620000|2021-06-07 09:20:20||4266.5||4266.5||4266.5||4266.5|138
1623057630000|2021-06-07 09:20:30|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|236
1623057640000|2021-06-07 09:20:40|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|422
1623057650000|2021-06-07 09:20:50|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|123
1623057670000|2021-06-07 09:21:10|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|810
1623057680000|2021-06-07 09:21:20|||||||||185
1623057690000|2021-06-07 09:21:30|4268|4267.5|4268|4267|4268|4267.5|4268|4267|458
1623057700000|2021-06-07 09:21:40|4268.5|4267.5|4268.5|4268|4268.5|4268|4268.5|4267.5|641
1623057710000|2021-06-07 09:21:50|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|848
1623057720000|2021-06-07 09:22:00|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|474
1623057730000|2021-06-07 09:22:10|4268.5||4268.5||4268.5||4268.5||0
1623057740000|2021-06-07 09:22:20|4269|4268|4269|4268|4269|4268.5|4268.5|4268|354
1623057750000|2021-06-07 09:22:30|||||||||10
1623057780000|2021-06-07 09:23:00|4268.5|4267.5|4268|4267|4268.5|4267.5|4267.5|4267|2821
1623057790000|2021-06-07 09:23:10|4267.5|4267.5|4268|4267.5|4268|4267.5|4267.5|4267|922
1623057800000|2021-06-07 09:23:20|4268.5|4268|4269|4268|4269|4268|4268.5|4268|1214
1623057810000|2021-06-07 09:23:30||4268.5||4268.5||4268.5||4268.5|95
1623057820000|2021-06-07 09:23:40|4268.5|4268|4269|4268|4269|4268|4268.5|4268|308
1623057840000|2021-06-07 09:24:00|4268.5|4268.5|4268.5|4268|4268.5|4268.5|4268.5|4268|478
1623057850000|2021-06-07 09:24:10|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4266.5|3344
1623057860000|2021-06-07 09:24:20|||||||||89
1623057870000|2021-06-07 09:24:30|||||||||16
1623057910000|2021-06-07 09:25:10|4268|4267.5|4268|4267|4268|4267.5|4267.5|4267|522
1623057920000|2021-06-07 09:25:20|||||||||86
1623057930000|2021-06-07 09:25:30||4267.5||4267.5||4267.5||4267.5|0
1623057940000|2021-06-07 09:25:40|4268.5|4268|4268.5|4268|4269.5|4269|4268.5|4268|4237
1623057950000|2021-06-07 09:25:50|||||||||399
1623057960000|2021-06-07 09:26:00|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|1192
1623057970000|2021-06-07 09:26:10|4268.5|4268|4269|4268|4269|4268.5|4268.5|4268|1834
1623057980000|2021-06-07 09:26:20|4268.5||4268.5||4268.5||4268.5||0
1623057990000|2021-06-07 09:26:30|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|440
1623058020000|2021-06-07 09:27:00|4268||4268||4268||4268||0
1623058030000|2021-06-07 09:27:10|||||||||244
1623058060000|2021-06-07 09:27:40|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|1305
1623058070000|2021-06-07 09:27:50|||||||||1
1623058080000|2021-06-07 09:28:00|||||||||125
1623058100000|2021-06-07 09:28:20|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|1000
1623058120000|2021-06-07 09:28:40|||||||||315
1623058140000|2021-06-07 09:29:00|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|3067
1623058170000|2021-06-07 09:29:30|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|694
1623058190000|2021-06-07 09:29:50|4266.5|4266|4267|4266.5|4267|4266.5|4266.5|4266|1197
1623058200000|2021-06-07 09:30:00|4266.5|4266|4267|4266|4267|4266|4266.5|4266|329
1623058210000|2021-06-07 09:30:10|4267.5|4266.5|4267.5|4267|4267.5|4267|4267.5|4266.5|908
1623058220000|2021-06-07 09:30:20|4267|4266.5|4267.5|4266.5|4267.5|4266.5|4267|4266.5|233
1623058230000|2021-06-07 09:30:30|4267||4267.5||4267.5||4267||0
1623058240000|2021-06-07 09:30:40|4268|4267|4269|4268|4269|4268|4268|4267|1918
1623058250000|2021-06-07 09:30:50|4268.5|4268.5|4268.5|4268|4268.5|4268.5|4268.5|4268|932
1623058260000|2021-06-07 09:31:00|||||||||220
1623058310000|2021-06-07 09:31:50|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|1050
1623058320000|2021-06-07 09:32:00|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|708
1623058330000|2021-06-07 09:32:10|4268.5|4268|4269|4268.5|4269.5|4269|4268.5|4268|1169
1623058340000|2021-06-07 09:32:20|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|1262
1623058350000|2021-06-07 09:32:30|4269.5||4269.5||4269.5||4269.5||0
1623058360000|2021-06-07 09:32:40|4269||4269||4269||4269||685
1623058370000|2021-06-07 09:32:50|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|863
1623058380000|2021-06-07 09:33:00|||||||||421
1623058390000|2021-06-07 09:33:10|||||||||164
1623058400000|2021-06-07 09:33:20|||||||||61
1623058420000|2021-06-07 09:33:40|4269|4268.5|4269|4268|4269|4268.5|4268.5|4268|1387
1623058430000|2021-06-07 09:33:50|4269.5|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|270
1623058450000|2021-06-07 09:34:10|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|583
1623058460000|2021-06-07 09:34:20|||||||||50
1623058480000|2021-06-07 09:34:40|||||||||150
1623058500000|2021-06-07 09:35:00|4269|4268.5|4269|4268.5|4269.5|4269|4269|4268.5|2995
1623058520000|2021-06-07 09:35:20|4269.5||4269.5||4269.5||4269.5||0
1623058530000|2021-06-07 09:35:30|||||||||289
1623058540000|2021-06-07 09:35:40|4269||4269||4269||4269||59
1623058550000|2021-06-07 09:35:50|4269.5|4268|4269|4268.5|4269.5|4268.5|4269|4268|3944
1623058560000|2021-06-07 09:36:00|4269.5||4269||4269.5||4269||487
1623058580000|2021-06-07 09:36:20|||||||||1323
1623058590000|2021-06-07 09:36:30|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|1878
1623058600000|2021-06-07 09:36:40|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|1331
1623058610000|2021-06-07 09:36:50|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|489
1623058620000|2021-06-07 09:37:00|||||||||1205
1623058640000|2021-06-07 09:37:20|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|25
1623058650000|2021-06-07 09:37:30|||||||||532
1623058660000|2021-06-07 09:37:40|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|1190
1623058670000|2021-06-07 09:37:50|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|240
1623058680000|2021-06-07 09:38:00|||||||||29
1623058690000|2021-06-07 09:38:10|||||||||437
1623058700000|2021-06-07 09:38:20|||||||||10
1623058710000|2021-06-07 09:38:30|||||||||150
1623058720000|2021-06-07 09:38:40|4268.5|4268|4269|4268.5|4269.5|4269|4268.5|4268|2486
1623058730000|2021-06-07 09:38:50|4268.5|4268|4269|4268|4269|4268.5|4268.5|4268|336
1623058740000|2021-06-07 09:39:00|4269.5|4268.5|4269.5|4269|4269.5|4269|4269.5|4268.5|511
1623058750000|2021-06-07 09:39:10|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|2470
1623058760000|2021-06-07 09:39:20|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|2174
1623058790000|2021-06-07 09:39:50|||||||||86
1623058850000|2021-06-07 09:40:50|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|1066
1623058880000|2021-06-07 09:41:20|||||||||115
1623058900000|2021-06-07 09:41:40|||||||||273
1623058910000|2021-06-07 09:41:50|4268|4267.5|4268.5|4267.5|4268.5|4268|4268|4267.5|1894
1623058920000|2021-06-07 09:42:00||4268||4268||4268||4268|30
1623058930000|2021-06-07 09:42:10|4269|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268.5|849
1623058940000|2021-06-07 09:42:20|4269||4269||4269||4269||0
1623058950000|2021-06-07 09:42:30|4269.5||4269||4269.5||4269||713
1623058960000|2021-06-07 09:42:40|4268.5|4268|4268|4267|4269|4268.5|4267.5|4267|2572
1623058970000|2021-06-07 09:42:50|4267.5|4267.5|4268|4267|4268|4267.5|4267.5|4267|341
1623058990000|2021-06-07 09:43:10||4267.5||4267.5||4267.5||4267|0
1623059020000|2021-06-07 09:43:40|4268.5|4268|4269|4268.5|4269.5|4269|4268|4267.5|1408
1623059040000|2021-06-07 09:44:00|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|2958
1623059050000|2021-06-07 09:44:10|4268.5|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|724
1623059060000|2021-06-07 09:44:20|4268||4268||4268.5||4268||200
1623059080000|2021-06-07 09:44:40|4268.5|4268|4269|4268|4269|4268|4268.5|4267.5|1875
1623059090000|2021-06-07 09:44:50||4268.5||4268.5||4268.5||4268.5|123
1623059100000|2021-06-07 09:45:00|||||||||411
1623059110000|2021-06-07 09:45:10|||||||||266
1623059130000|2021-06-07 09:45:30|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|3133
1623059140000|2021-06-07 09:45:40|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|1127
1623059160000|2021-06-07 09:46:00|4268|4267.5|4268|4267.5|4268|4267.5|4267.5|4266.5|2325
1623059170000|2021-06-07 09:46:10|4267.5|4267|4268|4267|4268|4267.5|4267.5|4267|709
1623059180000|2021-06-07 09:46:20||4267.5||4267.5||4267.5||4267.5|0
1623059220000|2021-06-07 09:47:00|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|2592
1623059230000|2021-06-07 09:47:10|4268.5|4268|4268.5|4268|4269|4268.5|4268.5|4268|431
1623059240000|2021-06-07 09:47:20|||||||||120
1623059260000|2021-06-07 09:47:40|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|138
1623059270000|2021-06-07 09:47:50|||||||||249
1623059290000|2021-06-07 09:48:10|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|458
1623059320000|2021-06-07 09:48:40|||||||||1340
1623059330000|2021-06-07 09:48:50|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|1631
1623059340000|2021-06-07 09:49:00|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|1007
1623059380000|2021-06-07 09:49:40|||||||||214
1623059390000|2021-06-07 09:49:50|||||||||212
1623059400000|2021-06-07 09:50:00|||||||||125
1623059410000|2021-06-07 09:50:10|||||||||201
1623059430000|2021-06-07 09:50:30|4268.5|4268|4268.5|4268|4269|4268.5|4268.5|4268|946
1623059440000|2021-06-07 09:50:40|||||||||238
1623059450000|2021-06-07 09:50:50|||||||||52
1623059460000|2021-06-07 09:51:00|||||||||150
1623059470000|2021-06-07 09:51:10|4269|4268.5|4269|4268.5|4269.5|4268.5|4269|4268|546
1623059480000|2021-06-07 09:51:20|4268.5|4268|4269|4268|4269|4268.5|4268.5|4268|49
1623059490000|2021-06-07 09:51:30||4268.5||4268.5||4268.5||4268.5|0
1623059500000|2021-06-07 09:51:40|||||||||200
1623059510000|2021-06-07 09:51:50|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|1148
1623059570000|2021-06-07 09:52:50|||||||||641
1623059590000|2021-06-07 09:53:10|||||||||15
1623059600000|2021-06-07 09:53:20|4269|4268.5|4269|4268.5|4269|4268.5|4268.5|4268|1341
1623059610000|2021-06-07 09:53:30|||||||||56
1623059630000|2021-06-07 09:53:50|4269.5|4269|4269.5|4268.5|4269.5|4269|4269.5|4268.5|323
1623059650000|2021-06-07 09:54:10|4269|4269|4269|4268.5|4269.5|4269|4269|4268.5|2648
1623059670000|2021-06-07 09:54:30|||||||||1194
1623059680000|2021-06-07 09:54:40|||||||||258
1623059690000|2021-06-07 09:54:50|4268.5|4268|4269|4268|4269|4268.5|4268.5|4268|4476
1623059700000|2021-06-07 09:55:00|4269.5|4268.5|4269|4268.5|4269.5|4268.5|4269|4268.5|3552
1623059730000|2021-06-07 09:55:30|4269.5|4269|4270|4269.5|4270.5|4270|4269|4268.5|2807
1623059740000|2021-06-07 09:55:40|||||||||466
1623059750000|2021-06-07 09:55:50|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|673
1623059770000|2021-06-07 09:56:10|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|1723
1623059780000|2021-06-07 09:56:20|||||||||930
1623059790000|2021-06-07 09:56:30|||||||||804
1623059800000|2021-06-07 09:56:40|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|770
1623059810000|2021-06-07 09:56:50||4268||4268.5||4268.5||4268|314
1623059820000|2021-06-07 09:57:00|4268.5|4268|4268.5|4268|4269|4268|4268.5|4268|914
1623059830000|2021-06-07 09:57:10|||||||||184
1623059850000|2021-06-07 09:57:30|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|2242
1623059860000|2021-06-07 09:57:40||4268||4268||4268||4268|299
1623059870000|2021-06-07 09:57:50|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|0
1623059880000|2021-06-07 09:58:00|4267.5|4267|4267.5|4267|4268|4267|4267.5|4267|1402
1623059890000|2021-06-07 09:58:10|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|111
1623059900000|2021-06-07 09:58:20|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265|1113
1623059910000|2021-06-07 09:58:30|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4265|621
1623059920000|2021-06-07 09:58:40|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|760
1623059940000|2021-06-07 09:59:00|||||||||1199
1623059950000|2021-06-07 09:59:10|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|108
1623059960000|2021-06-07 09:59:20|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|162
1623059970000|2021-06-07 09:59:30|4266|4265.5|4266|4265.5|4266.5|4266|4266|4265.5|487
1623059980000|2021-06-07 09:59:40|4266.5|4266|4266.5|4265.5|4266.5|4266|4266|4265.5|538
1623060000000|2021-06-07 10:00:00|4266||4266||4266||4266||0
1623060020000|2021-06-07 10:00:20|4265.5|4265|4265|4264|4265.5|4265|4264.5|4264|1331
1623060030000|2021-06-07 10:00:30|4265.5|4264.5|4265.5|4265|4265.5|4265|4265.5|4264.5|597
1623060040000|2021-06-07 10:00:40|||||||||118
1623060050000|2021-06-07 10:00:50|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|232
1623060060000|2021-06-07 10:01:00|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|231
1623060070000|2021-06-07 10:01:10|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|225
1623060080000|2021-06-07 10:01:20|4267|4266|4266.5|4266|4267|4266|4266.5|4266|494
1623060090000|2021-06-07 10:01:30|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|223
1623060100000|2021-06-07 10:01:40|4266.5|4266|4267|4266|4267|4266|4266.5|4266|0
1623060110000|2021-06-07 10:01:50|4266.5|4266.5|4267.5|4266.5|4267.5|4267|4266.5|4266.5|2490
1623060130000|2021-06-07 10:02:10|4268|4267|4267.5|4267|4268|4267|4267.5|4267|499
1623060150000|2021-06-07 10:02:30|||||||||234
1623060160000|2021-06-07 10:02:40|||||||||185
1623060180000|2021-06-07 10:03:00|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|1521
1623060190000|2021-06-07 10:03:10|||||||||486
1623060210000|2021-06-07 10:03:30|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|1189
1623060220000|2021-06-07 10:03:40|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|697
1623060230000|2021-06-07 10:03:50|||||||||2113
1623060250000|2021-06-07 10:04:10|4267.5|4267|4267.5|4267|4268|4267|4267.5|4267|25
1623060260000|2021-06-07 10:04:20|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|25
1623060270000|2021-06-07 10:04:30|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|234
1623060280000|2021-06-07 10:04:40|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|281
1623060290000|2021-06-07 10:04:50|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|133
1623060300000|2021-06-07 10:05:00|4268.5|4268|4268|4267.5|4269|4268.5|4267.5|4267|5002
1623060310000|2021-06-07 10:05:10|4268.5|4268|4269|4268.5|4269|4268.5|4268|4267.5|667
1623060320000|2021-06-07 10:05:20|4268.5|4268|4269|4268|4269|4268.5|4268.5|4268|238
1623060330000|2021-06-07 10:05:30||4268.5||4268.5||4268.5||4268.5|0
1623060340000|2021-06-07 10:05:40|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4268.5|1386
1623060350000|2021-06-07 10:05:50|||||||||88
1623060360000|2021-06-07 10:06:00|4270||4269.5||4270||4269.5||833
1623060380000|2021-06-07 10:06:20|4269|4268.5|4269|4268|4269|4268.5|4268.5|4268|1654
1623060400000|2021-06-07 10:06:40|4268.5||4268.5||4268.5||4268.5||800
1623060410000|2021-06-07 10:06:50|4269||4269||4269||4269||102
1623060440000|2021-06-07 10:07:20|4268.5||4269||4269||4268.5||778
1623060460000|2021-06-07 10:07:40|4268.5||4268.5||4268.5||4268.5||123
1623060500000|2021-06-07 10:08:20|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|0
1623060510000|2021-06-07 10:08:30|||||||||107
1623060530000|2021-06-07 10:08:50|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|1870
1623060540000|2021-06-07 10:09:00|||||||||51
1623060550000|2021-06-07 10:09:10|||||||||168
1623060570000|2021-06-07 10:09:30|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|278
1623060580000|2021-06-07 10:09:40|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|59
1623060590000|2021-06-07 10:09:50|||||||||15
1623060600000|2021-06-07 10:10:00|||||||||119
1623060620000|2021-06-07 10:10:20|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|2194
1623060630000|2021-06-07 10:10:30|||||||||243
1623060640000|2021-06-07 10:10:40|4269|4268.5|4269|4268.5|4269.5|4268.5|4269|4268.5|657
1623060660000|2021-06-07 10:11:00|||||||||188
1623060680000|2021-06-07 10:11:20|||||||||40
1623060690000|2021-06-07 10:11:30|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|344
1623060700000|2021-06-07 10:11:40|4269.5|4269|4269|4268.5|4269.5|4269|4268.5|4268|3760
1623060730000|2021-06-07 10:12:10|4268.5|4268|4268|4267.5|4268.5|4268|4267.5|4267|3268
1623060740000|2021-06-07 10:12:20|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|70
1623060750000|2021-06-07 10:12:30|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|504
1623060780000|2021-06-07 10:13:00|||||||||125
1623060810000|2021-06-07 10:13:30|4268.5|4268|4268.5|4268|4269|4268.5|4268.5|4267.5|2297
1623060820000|2021-06-07 10:13:40|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|341
1623060850000|2021-06-07 10:14:10|4268.5|4268|4269|4268|4269|4268|4268.5|4268|1158
1623060860000|2021-06-07 10:14:20|4268.5||4268.5||4269||4268.5||0
1623060880000|2021-06-07 10:14:40|||||||||228
1623060910000|2021-06-07 10:15:10|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|453
1623060930000|2021-06-07 10:15:30|||||||||425
1623060980000|2021-06-07 10:16:20|4268.5|4268|4269|4268|4269|4268|4268.5|4268|1215
1623060990000|2021-06-07 10:16:30|4268.5||4268.5||4268.5||4268.5||564
1623061000000|2021-06-07 10:16:40|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|801
1623061030000|2021-06-07 10:17:10|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|640
1623061040000|2021-06-07 10:17:20|4270|4269.5|4269|4268|4270|4269.5|4268.5|4268|3208
1623061050000|2021-06-07 10:17:30|||||||||399
1623061060000|2021-06-07 10:17:40|||||||||300
1623061070000|2021-06-07 10:17:50|||||||||90
1623061090000|2021-06-07 10:18:10|4268.5||4269||4269||4268.5||0
1623061120000|2021-06-07 10:18:40|||||||||189
1623061130000|2021-06-07 10:18:50|||||||||72
1623061160000|2021-06-07 10:19:20||4268.5||4268.5||4268.5||4268.5|1653
1623061180000|2021-06-07 10:19:40|||||||||177
1623061190000|2021-06-07 10:19:50|||||||||204
1623061200000|2021-06-07 10:20:00|4268.5|4268|4269|4268|4269|4268|4268.5|4268|1222
1623061290000|2021-06-07 10:21:30||4268.5||4268.5||4268.5||4268|1
1623061300000|2021-06-07 10:21:40|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|1939
1623061310000|2021-06-07 10:21:50|||||||||256
1623061320000|2021-06-07 10:22:00|4269.5||4269||4269.5||4269||590
1623061340000|2021-06-07 10:22:20|||||||||505
1623061390000|2021-06-07 10:23:10|||||||||100
1623061400000|2021-06-07 10:23:20|4269.5|4269|4269.5|4269|4269.5|4269|4269|4268.5|617
1623061430000|2021-06-07 10:23:50|4270||4269.5||4270||4269.5||559
1623061450000|2021-06-07 10:24:10|4270||4270||4270||4270||451
1623061480000|2021-06-07 10:24:40|4269.5|4268.5|4269|4268.5|4269.5|4268.5|4269|4268.5|2268
1623061490000|2021-06-07 10:24:50|||||||||342
1623061510000|2021-06-07 10:25:10|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|176
1623061520000|2021-06-07 10:25:20|4269.5||4269.5||4269.5||4269.5||417
1623061530000|2021-06-07 10:25:30||4269||4269||4269||4269|0
1623061540000|2021-06-07 10:25:40|4270|4269.5|4270|4269.5|4270.5|4269.5|4270|4269.5|878
1623061550000|2021-06-07 10:25:50|||||||||932
1623061560000|2021-06-07 10:26:00|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|855
1623061570000|2021-06-07 10:26:10|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|944
1623061580000|2021-06-07 10:26:20|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|1189
1623061600000|2021-06-07 10:26:40|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|331
1623061620000|2021-06-07 10:27:00|4270.5|4270|4270.5|4269.5|4270.5|4270|4270|4269.5|1154
1623061630000|2021-06-07 10:27:10|4271|4270|4271.5|4271|4271.5|4271|4270.5|4270|811
1623061640000|2021-06-07 10:27:20|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|116
1623061660000|2021-06-07 10:27:40|||||||||261
1623061670000|2021-06-07 10:27:50|||||||||106
1623061680000|2021-06-07 10:28:00|||||||||322
1623061690000|2021-06-07 10:28:10|||||||||302
1623061700000|2021-06-07 10:28:20|||||||||272
1623061710000|2021-06-07 10:28:30|4271.5|4271|4272|4271|4272|4271.5|4271|4271|871
1623061720000|2021-06-07 10:28:40|4271.5||4271.5||4271.5||4271.5||50
1623061740000|2021-06-07 10:29:00|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|1721
1623061770000|2021-06-07 10:29:30|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|1174
1623061780000|2021-06-07 10:29:40|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|1330
1623061790000|2021-06-07 10:29:50|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|593
1623061800000|2021-06-07 10:30:00|||||||||959
1623061810000|2021-06-07 10:30:10|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|265
1623061820000|2021-06-07 10:30:20|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|170
1623061830000|2021-06-07 10:30:30|4273.5|4273|4274|4273.5|4274.5|4274|4273.5|4272.5|446
1623061840000|2021-06-07 10:30:40|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|303
1623061860000|2021-06-07 10:31:00|||||||||14
1623061870000|2021-06-07 10:31:10|||||||||61
1623061890000|2021-06-07 10:31:30|||||||||137
1623061900000|2021-06-07 10:31:40|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|709
1623061910000|2021-06-07 10:31:50|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|954
1623061960000|2021-06-07 10:32:40|||||||||367
1623061980000|2021-06-07 10:33:00|||||||||28
1623061990000|2021-06-07 10:33:10|||||||||111
1623062000000|2021-06-07 10:33:20|||||||||278
1623062010000|2021-06-07 10:33:30|4274|4273.5|4275|4274.5|4275.5|4275|4274|4273.5|4548
1623062020000|2021-06-07 10:33:40|4275.5|4275|4275.5|4275|4276|4275.5|4275.5|4275|2072
1623062070000|2021-06-07 10:34:30|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|1864
1623062080000|2021-06-07 10:34:40|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|525
1623062100000|2021-06-07 10:35:00|4276|4275.5|4277|4276.5|4277|4276.5|4276|4275.5|1533
1623062110000|2021-06-07 10:35:10|||||||||500
1623062150000|2021-06-07 10:35:50|||||||||213
1623062160000|2021-06-07 10:36:00|||||||||149
1623062170000|2021-06-07 10:36:10|4277.5|4277|4276.5|4276|4277.5|4277|4276.5|4276|3816
1623062190000|2021-06-07 10:36:30|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|1218
1623062210000|2021-06-07 10:36:50|||||||||100
1623062220000|2021-06-07 10:37:00|4276.5|4276|4276|4275.5|4276.5|4276|4275.5|4275|2327
1623062230000|2021-06-07 10:37:10|4275.5|4275|4275.5|4274.5|4275.5|4275|4275|4274.5|431
1623062240000|2021-06-07 10:37:20|4275||4275||4275||4275||25
1623062260000|2021-06-07 10:37:40|||||||||110
1623062290000|2021-06-07 10:38:10|4274.5|4274|4273.5|4273|4274.5|4274|4273.5|4273|1716
1623062300000|2021-06-07 10:38:20|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|320
1623062320000|2021-06-07 10:38:40|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|489
1623062330000|2021-06-07 10:38:50|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|1045
1623062350000|2021-06-07 10:39:10|||||||||625
1623062360000|2021-06-07 10:39:20|||||||||250
1623062370000|2021-06-07 10:39:30|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|911
1623062380000|2021-06-07 10:39:40|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|1793
1623062390000|2021-06-07 10:39:50|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|617
1623062410000|2021-06-07 10:40:10|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|1233
1623062420000|2021-06-07 10:40:20|||||||||569
1623062440000|2021-06-07 10:40:40|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|1532
1623062470000|2021-06-07 10:41:10|||||||||1
1623062490000|2021-06-07 10:41:30|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|527
1623062510000|2021-06-07 10:41:50|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|823
1623062520000|2021-06-07 10:42:00|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|1428
1623062530000|2021-06-07 10:42:10|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|520
1623062540000|2021-06-07 10:42:20|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|580
1623062550000|2021-06-07 10:42:30|4274.5||4274||4274.5||4274||0
1623062580000|2021-06-07 10:43:00|4273.5|4273|4273.5|4273|4274|4273.5|4273.5|4273|2860
1623062610000|2021-06-07 10:43:30|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|753
1623062640000|2021-06-07 10:44:00|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|1803
1623062680000|2021-06-07 10:44:40|||||||||5
1623062690000|2021-06-07 10:44:50|4272|4271.5|4272|4271.5|4272.5|4272|4271.5|4271|2023
1623062700000|2021-06-07 10:45:00|||||||||100
1623062710000|2021-06-07 10:45:10|4271.5|4271|4272|4271.5|4272|4271.5|4271.5|4271|1404
1623062720000|2021-06-07 10:45:20|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|1063
1623062730000|2021-06-07 10:45:30|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|1342
1623062740000|2021-06-07 10:45:40|||||||||5
1623062760000|2021-06-07 10:46:00|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|2124
1623062770000|2021-06-07 10:46:10|||||||||40
1623062780000|2021-06-07 10:46:20|||||||||18
1623062790000|2021-06-07 10:46:30|4271.5|4271|4271|4270|4271.5|4271|4271|4270|1305
1623062800000|2021-06-07 10:46:40|4270.5||4270.5||4270.5||4270.5||0
1623062810000|2021-06-07 10:46:50|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|267
1623062840000|2021-06-07 10:47:20|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|1123
1623062890000|2021-06-07 10:48:10|||||||||45
1623062900000|2021-06-07 10:48:20|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|721
1623062910000|2021-06-07 10:48:30|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|1006
1623062950000|2021-06-07 10:49:10|||||||||58
1623062960000|2021-06-07 10:49:20|4269.5|4269|4270|4269|4270|4269.5|4269.5|4269|1213
1623062970000|2021-06-07 10:49:30|4269.5||4269.5||4269.5||4269.5||0
1623062990000|2021-06-07 10:49:50|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|198
1623063010000|2021-06-07 10:50:10|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4269.5|940
1623063030000|2021-06-07 10:50:30|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|1440
1623063050000|2021-06-07 10:50:50|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|318
1623063070000|2021-06-07 10:51:10|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|43
1623063090000|2021-06-07 10:51:30|||||||||397
1623063100000|2021-06-07 10:51:40|4270.5|4270|4270.5|4269.5|4270.5|4270|4270|4269.5|2584
1623063110000|2021-06-07 10:51:50|4270||4270||4270||4270||0
1623063120000|2021-06-07 10:52:00|4269.5|4269|4268.5|4268|4269.5|4269|4268.5|4268|1108
1623063130000|2021-06-07 10:52:10|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|100
1623063170000|2021-06-07 10:52:50|4268.5|4268|4268.5|4267.5|4268.5|4268|4268.5|4267.5|418
1623063180000|2021-06-07 10:53:00|4268||4268||4268||4268||0
1623063220000|2021-06-07 10:53:40|4267.5|4267|4267|4266|4267.5|4267|4266.5|4266|2443
1623063230000|2021-06-07 10:53:50|4267.5|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|746
1623063250000|2021-06-07 10:54:10|||||||||111
1623063280000|2021-06-07 10:54:40|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|1111
1623063290000|2021-06-07 10:54:50|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|185
1623063300000|2021-06-07 10:55:00|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|142
1623063310000|2021-06-07 10:55:10|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|2284
1623063320000|2021-06-07 10:55:20|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|203
1623063350000|2021-06-07 10:55:50|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|380
1623063360000|2021-06-07 10:56:00|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268|0
1623063370000|2021-06-07 10:56:10|4268.5|4268|4268.5|4268|4268.5|4268|4268|4267.5|756
1623063390000|2021-06-07 10:56:30|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|1767
1623063400000|2021-06-07 10:56:40|4268||4267.5||4268||4267.5||100
1623063420000|2021-06-07 10:57:00|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|120
1623063430000|2021-06-07 10:57:10|4268|4266.5|4267|4266.5|4268|4267|4266.5|4265.5|4993
1623063450000|2021-06-07 10:57:30|||||||||1181
1623063490000|2021-06-07 10:58:10|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4265.5|703
1623063500000|2021-06-07 10:58:20|||||||||17
1623063510000|2021-06-07 10:58:30|||||||||1
1623063520000|2021-06-07 10:58:40|4266|4265.5|4266|4265|4266|4265.5|4266|4265|340
1623063530000|2021-06-07 10:58:50||4265.5||4265.5||4265.5||4265.5|0
1623063540000|2021-06-07 10:59:00|||||||||280
1623063550000|2021-06-07 10:59:10|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|500
1623063560000|2021-06-07 10:59:20|4265.5||4265||4265.5||4265||211
1623063590000|2021-06-07 10:59:50|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4265|782
1623063600000|2021-06-07 11:00:00|4266.5|4265|4266.5|4266|4266.5|4266|4266.5|4265|127
1623063610000|2021-06-07 11:00:10|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|343
1623063640000|2021-06-07 11:00:40|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|1696
1623063700000|2021-06-07 11:01:40|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4266.5|704
1623063740000|2021-06-07 11:02:20|4267|4266.5|4267|4266.5|4267|4266.5|4265.5|4265|3265
1623063750000|2021-06-07 11:02:30|4266.5|4266|4267|4266.5|4267|4266.5|4266.5|4266|732
1623063760000|2021-06-07 11:02:40|4266.5|4266|4267|4266.5|4267|4266.5|4266.5|4266|368
1623063770000|2021-06-07 11:02:50|||||||||375
1623063800000|2021-06-07 11:03:20|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|1049
1623063810000|2021-06-07 11:03:30|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|111
1623063820000|2021-06-07 11:03:40|||||||||50
1623063830000|2021-06-07 11:03:50|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|205
1623063860000|2021-06-07 11:04:20|||||||||37
1623063870000|2021-06-07 11:04:30|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|1169
1623063880000|2021-06-07 11:04:40|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|753
1623063910000|2021-06-07 11:05:10|4267.5|4267|4268|4267.5|4268|4267.5|4267|4266.5|2669
1623063920000|2021-06-07 11:05:20|4268.5||4268||4268.5||4268||259
1623063930000|2021-06-07 11:05:30|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|416
1623063940000|2021-06-07 11:05:40|||||||||145
1623063950000|2021-06-07 11:05:50|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|1038
1623063980000|2021-06-07 11:06:20|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|1467
1623064000000|2021-06-07 11:06:40|||||||||135
1623064010000|2021-06-07 11:06:50|4266.5|4266|4266|4265.5|4266.5|4266|4265.5|4265|1324
1623064020000|2021-06-07 11:07:00||4265||4265.5||4265.5||4265|857
1623064030000|2021-06-07 11:07:10|4266.5|4266|4266.5|4265.5|4266.5|4266|4266.5|4265.5|119
1623064040000|2021-06-07 11:07:20|4267|4266|4267|4266|4267|4266|4267|4266|105
1623064050000|2021-06-07 11:07:30|4266.5||4266.5||4266.5||4266.5||0
1623064060000|2021-06-07 11:07:40|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|44
1623064070000|2021-06-07 11:07:50|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|201
1623064080000|2021-06-07 11:08:00|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|485
1623064100000|2021-06-07 11:08:20|4266.5|4266|4266.5|4266|4267|4266|4266|4265.5|1309
1623064110000|2021-06-07 11:08:30|4266|4265.5|4266|4265.5|4266.5|4266|4266|4265.5|559
1623064140000|2021-06-07 11:09:00|4266.5|4266|4266.5|4265.5|4266.5|4266|4266.5|4265.5|197
1623064150000|2021-06-07 11:09:10|4266||4266.5||4266.5||4266||0
1623064160000|2021-06-07 11:09:20|4266|4265|4265.5|4265|4266|4265|4265.5|4265|1044
1623064170000|2021-06-07 11:09:30|4266|4264.5|4265|4264.5|4266|4264.5|4265|4264.5|401
1623064180000|2021-06-07 11:09:40|4265.5||4265.5||4265.5||4265.5||0
1623064200000|2021-06-07 11:10:00|4265||4265||4265||4265||0
1623064220000|2021-06-07 11:10:20|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|396
1623064230000|2021-06-07 11:10:30|||||||||18
1623064240000|2021-06-07 11:10:40|||||||||96
1623064270000|2021-06-07 11:11:10|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|814
1623064280000|2021-06-07 11:11:20|4264|4263.5|4264.5|4263.5|4264.5|4263.5|4264|4263.5|880
1623064290000|2021-06-07 11:11:30|4264||4264||4264||4264||0
1623064330000|2021-06-07 11:12:10|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|271
1623064340000|2021-06-07 11:12:20|4264|4263.5|4264|4263|4264|4263.5|4264|4263|174
1623064350000|2021-06-07 11:12:30||4263.5||4263.5||4263.5||4263.5|46
1623064360000|2021-06-07 11:12:40|4264.5|4264|4265.5|4264.5|4265.5|4265|4264.5|4264|1346
1623064370000|2021-06-07 11:12:50||4265||4265||4265||4265|59
1623064390000|2021-06-07 11:13:10|4266||4265.5||4266||4265.5||425
1623064400000|2021-06-07 11:13:20|||||||||499
1623064410000|2021-06-07 11:13:30|4265|4264.5|4265|4264|4265|4264.5|4264.5|4264|910
1623064420000|2021-06-07 11:13:40|4265.5|4264.5|4265.5|4265|4266|4265|4265.5|4264.5|112
1623064430000|2021-06-07 11:13:50|||||||||120
1623064440000|2021-06-07 11:14:00|4266||4265.5||4266||4265.5||0
1623064450000|2021-06-07 11:14:10|||||||||48
1623064460000|2021-06-07 11:14:20|||||||||60
1623064470000|2021-06-07 11:14:30|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|172
1623064480000|2021-06-07 11:14:40|4265.5|4265|4265.5|4265|4266|4265.5|4265.5|4265|912
1623064500000|2021-06-07 11:15:00|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|54
1623064520000|2021-06-07 11:15:20|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|670
1623064540000|2021-06-07 11:15:40|||||||||50
1623064550000|2021-06-07 11:15:50|||||||||101
1623064650000|2021-06-07 11:17:30|4266.5|4266|4266.5|4266|4267.5|4266.5|4266.5|4266|904
1623064660000|2021-06-07 11:17:40|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|175
1623064670000|2021-06-07 11:17:50|||||||||100
1623064680000|2021-06-07 11:18:00|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|161
1623064690000|2021-06-07 11:18:10|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|354
1623064700000|2021-06-07 11:18:20|4266.5|4266|4267|4266|4267|4266.5|4266.5|4266|1817
1623064710000|2021-06-07 11:18:30|4266.5|4266.5|4267|4266|4267|4266.5|4266.5|4266|50
1623064720000|2021-06-07 11:18:40|4267.5|4266.5|4267.5|4267|4267.5|4267|4267.5|4266.5|333
1623064730000|2021-06-07 11:18:50|4267|4266.5|4267|4266.5|4267.5|4266.5|4267|4266.5|0
1623064740000|2021-06-07 11:19:00|4267.5||4267||4267.5||4267||0
1623064750000|2021-06-07 11:19:10|4267.5||4267||4267.5||4267||0
1623064760000|2021-06-07 11:19:20|4267.5||4267||4267.5||4267||565
1623064770000|2021-06-07 11:19:30|4267.5||4267.5||4267.5||4267.5||0
1623064780000|2021-06-07 11:19:40|4267|4267|4267.5|4266.5|4267.5|4267|4267|4266.5|317
1623064810000|2021-06-07 11:20:10|4267||4267||4267||4267||0
1623064840000|2021-06-07 11:20:40|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|1
1623064850000|2021-06-07 11:20:50|||||||||23
1623064860000|2021-06-07 11:21:00|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|204
1623064870000|2021-06-07 11:21:10|||||||||190
1623064880000|2021-06-07 11:21:20|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|1092
1623064920000|2021-06-07 11:22:00|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|1240
1623064930000|2021-06-07 11:22:10|4267.5|4267|4268|4267|4268|4267.5|4267.5|4267|553
1623064940000|2021-06-07 11:22:20|4268.5|4267.5|4267.5|4267|4268.5|4267.5|4267.5|4267|1759
1623064950000|2021-06-07 11:22:30|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|930
1623064970000|2021-06-07 11:22:50|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|578
1623064980000|2021-06-07 11:23:00|4267|4266.5|4267|4266.5|4267.5|4266.5|4267|4266.5|193
1623064990000|2021-06-07 11:23:10|4267.5|4267|4267.5|4266.5|4267.5|4267|4267|4266.5|271
1623065000000|2021-06-07 11:23:20|4267||4267||4267||4267||0
1623065020000|2021-06-07 11:23:40|4266.5|4266|4266.5|4266|4266.5|4266|4266|4265.5|973
1623065030000|2021-06-07 11:23:50|||||||||11
1623065050000|2021-06-07 11:24:10|4266|4265.5|4266|4265|4266|4265.5|4266|4265|905
1623065060000|2021-06-07 11:24:20|4266.5|4265.5|4266.5|4266|4266.5|4266|4266.5|4265.5|483
1623065070000|2021-06-07 11:24:30|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|65
1623065080000|2021-06-07 11:24:40|4267|4266|4266.5|4266|4267|4266.5|4266.5|4266|1142
1623065090000|2021-06-07 11:24:50|4267|4265.5|4266|4265.5|4267|4265.5|4266|4265.5|545
1623065130000|2021-06-07 11:25:30|4266.5|4266|4266.5|4266|4267|4266.5|4266.5|4265.5|2586
1623065200000|2021-06-07 11:26:40|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|4715
1623065210000|2021-06-07 11:26:50|||||||||246
1623065220000|2021-06-07 11:27:00|||||||||73
1623065230000|2021-06-07 11:27:10|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|1824
1623065240000|2021-06-07 11:27:20|4266.5|4266|4267.5|4266.5|4267.5|4266.5|4266.5|4266|840
1623065250000|2021-06-07 11:27:30|4267||4267||4267||4267||0
1623065260000|2021-06-07 11:27:40|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|192
1623065270000|2021-06-07 11:27:50|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|365
1623065280000|2021-06-07 11:28:00|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|310
1623065290000|2021-06-07 11:28:10|||||||||294
1623065320000|2021-06-07 11:28:40|4267.5|4267|4267.5|4267|4268|4267.5|4267.5|4266.5|2682
1623065330000|2021-06-07 11:28:50|4268||4267.5||4268||4267.5||4
1623065340000|2021-06-07 11:29:00|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|23
1623065360000|2021-06-07 11:29:20|||||||||171
1623065370000|2021-06-07 11:29:30|4267.5|4267|4267.5|4267|4267.5|4267|4267|4266.5|605
1623065390000|2021-06-07 11:29:50|||||||||155
1623065410000|2021-06-07 11:30:10|4267|4266.5|4266|4265.5|4267|4266.5|4266|4265.5|2180
1623065420000|2021-06-07 11:30:20|4265.5|4265|4266|4265|4266|4265|4265.5|4265|294
1623065430000|2021-06-07 11:30:30|4266.5|4265.5|4266|4265.5|4266.5|4266|4266|4265.5|425
1623065440000|2021-06-07 11:30:40|4266.5||4266.5||4266.5||4266.5||0
1623065450000|2021-06-07 11:30:50|4267|4266|4266.5|4265.5|4267|4266|4266|4265.5|236
1623065460000|2021-06-07 11:31:00|4266|4266|4266|4265.5|4266|4266|4266|4265.5|299
1623065470000|2021-06-07 11:31:10|4266.5||4266||4266.5||4266||0
1623065480000|2021-06-07 11:31:20|4266.5||4266.5||4266.5||4266.5||0
1623065490000|2021-06-07 11:31:30|4267|4266|4267|4266|4267|4266|4267|4266|104
1623065500000|2021-06-07 11:31:40|||||||||222
1623065510000|2021-06-07 11:31:50|4266.5|4266.5|4265.5|4265|4266.5|4266.5|4265.5|4265|1739
1623065520000|2021-06-07 11:32:00|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|315
1623065530000|2021-06-07 11:32:10|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|298
1623065540000|2021-06-07 11:32:20|4265.5|4265|4265.5|4265|4266|4265|4265.5|4265|255
1623065560000|2021-06-07 11:32:40|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|100
1623065570000|2021-06-07 11:32:50|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|146
1623065580000|2021-06-07 11:33:00|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|100
1623065590000|2021-06-07 11:33:10|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|108
1623065600000|2021-06-07 11:33:20|||||||||100
1623065610000|2021-06-07 11:33:30|||||||||150
1623065630000|2021-06-07 11:33:50|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266|200
1623065640000|2021-06-07 11:34:00|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|292
1623065650000|2021-06-07 11:34:10|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|2848
1623065660000|2021-06-07 11:34:20|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4268|4267.5|100
1623065690000|2021-06-07 11:34:50|4268|4268|4269|4268|4269|4268|4268|4268|100
1623065700000|2021-06-07 11:35:00|4269.5|4268.5|4269.5|4268.5|4269.5|4268.5|4269.5|4268.5|402
1623065720000|2021-06-07 11:35:20|||||||||113
1623065730000|2021-06-07 11:35:30|4270|4269|4270|4269.5|4270|4269.5|4270|4269|401
1623065740000|2021-06-07 11:35:40|4270.5||4270.5||4270.5||4270.5||0
1623065770000|2021-06-07 11:36:10|4270||4270||4270||4270||100
1623065790000|2021-06-07 11:36:30|4270.5|4270|4270.5|4270|4271|4270|4270.5|4270|210
1623065800000|2021-06-07 11:36:40|4271|4270.5|4271.5|4270.5|4271.5|4271|4271|4270.5|531
1623065810000|2021-06-07 11:36:50|4271|4271|4271|4270.5|4271|4271|4271|4270.5|730
1623065830000|2021-06-07 11:37:10|4271.5||4271.5||4271.5||4271.5||1064
1623065840000|2021-06-07 11:37:20|4271|4270|4270.5|4270|4271|4270|4270.5|4270|1913
1623065850000|2021-06-07 11:37:30|4271|4270.5|4272|4271|4272|4271|4270.5|4270.5|124
1623065860000|2021-06-07 11:37:40|4271.5||4272||4272||4271.5||0
1623065880000|2021-06-07 11:38:00|4272.5||4272||4272.5||4272||0
1623065910000|2021-06-07 11:38:30|4272.5|4271.5|4272.5|4272|4273|4272|4272.5|4271.5|247
1623065920000|2021-06-07 11:38:40|||||||||61
1623065930000|2021-06-07 11:38:50|4272|4271.5|4272.5|4271.5|4272.5|4272|4272|4271.5|1493
1623065940000|2021-06-07 11:39:00|4272||4272||4272.5||4272||0
1623065950000|2021-06-07 11:39:10|4272.5||4272||4272.5||4272||0
1623065970000|2021-06-07 11:39:30|||||||||1
1623065990000|2021-06-07 11:39:50|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|125
1623066000000|2021-06-07 11:40:00|4273|4272.5|4273|4272.5|4273.5|4272.5|4273|4272.5|152
1623066010000|2021-06-07 11:40:10|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|515
1623066030000|2021-06-07 11:40:30|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|11
1623066040000|2021-06-07 11:40:40|4272.5|4272|4272.5|4272|4273|4272|4272.5|4272|90
1623066050000|2021-06-07 11:40:50|4273|4272.5|4273|4272|4273|4272.5|4272.5|4272|1369
1623066060000|2021-06-07 11:41:00|4272.5||4272.5||4272.5||4272.5||0
1623066080000|2021-06-07 11:41:20|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|2023
1623066090000|2021-06-07 11:41:30|4272.5|4272|4272.5|4271.5|4273|4272|4272|4271.5|2296
1623066100000|2021-06-07 11:41:40|4272|4272|4272.5|4272|4272.5|4272|4272|4271.5|543
1623066130000|2021-06-07 11:42:10|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|2256
1623066140000|2021-06-07 11:42:20|4273||4272.5||4273||4272.5||441
1623066160000|2021-06-07 11:42:40|4273|4271.5|4272|4271.5|4273|4271.5|4272|4271.5|874
1623066170000|2021-06-07 11:42:50|4272.5||4272.5||4272.5||4272.5||0
1623066200000|2021-06-07 11:43:20||4272||4272||4272||4272|0
1623066210000|2021-06-07 11:43:30|4272|4271.5|4272.5|4271.5|4272.5|4272|4272|4271.5|1138
1623066230000|2021-06-07 11:43:50||4272||4272||4272||4272|0
1623066240000|2021-06-07 11:44:00|||||||||35
1623066260000|2021-06-07 11:44:20|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|94
1623066270000|2021-06-07 11:44:30|4273|4272.5|4273.5|4272.5|4273.5|4273|4272.5|4272|448
1623066280000|2021-06-07 11:44:40|4273|4272|4273.5|4272.5|4273.5|4272.5|4272.5|4272|2249
1623066290000|2021-06-07 11:44:50||4273||4273||4273||4273|99
1623066300000|2021-06-07 11:45:00|||||||||141
1623066330000|2021-06-07 11:45:30|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|1221
1623066340000|2021-06-07 11:45:40|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|316
1623066350000|2021-06-07 11:45:50|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|1926
1623066410000|2021-06-07 11:46:50|4272|4271.5|4272|4271.5|4272|4271.5|4271.5|4271|838
1623066430000|2021-06-07 11:47:10|4272.5|4271|4271.5|4271|4272.5|4271|4271.5|4271|148
1623066440000|2021-06-07 11:47:20|4272||4271.5||4272||4271.5||100
1623066450000|2021-06-07 11:47:30|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|24
1623066460000|2021-06-07 11:47:40|4271.5|4271|4271.5|4271|4272|4271.5|4271.5|4271|2583
1623066470000|2021-06-07 11:47:50|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|891
1623066480000|2021-06-07 11:48:00|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4269.5|1412
1623066490000|2021-06-07 11:48:10|4271.5|4271|4272|4271.5|4272|4271.5|4271.5|4271|661
1623066500000|2021-06-07 11:48:20|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|3192
1623066510000|2021-06-07 11:48:30|4271.5|4271|4271.5|4270.5|4271.5|4271|4271.5|4270.5|551
1623066520000|2021-06-07 11:48:40|4271|4271|4271.5|4271|4271.5|4271|4271|4271|98
1623066530000|2021-06-07 11:48:50||4270.5||4271||4271||4270.5|195
1623066540000|2021-06-07 11:49:00|||||||||50
1623066570000|2021-06-07 11:49:30|||||||||100
1623066580000|2021-06-07 11:49:40|4272|4271.5|4272|4271.5|4272.5|4271.5|4272|4271|0
1623066590000|2021-06-07 11:49:50|4272.5||4272.5||4272.5||4272.5||105
1623066600000|2021-06-07 11:50:00|4272|4272|4272.5|4272|4272.5|4272|4272|4271.5|300
1623066690000|2021-06-07 11:51:30|||||||||200
1623066700000|2021-06-07 11:51:40|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|253
1623066710000|2021-06-07 11:51:50|4273|4272.5|4273|4272.5|4273|4272.5|4272.5|4272|747
1623066740000|2021-06-07 11:52:20|4273.5|4273|4273.5|4273|4274|4273.5|4273.5|4273|1607
1623066750000|2021-06-07 11:52:30|4274||4273.5||4274||4273.5||24
1623066760000|2021-06-07 11:52:40|4274|4272.5|4272.5|4272|4274|4272.5|4272.5|4272|4799
1623066770000|2021-06-07 11:52:50|||||||||46
1623066780000|2021-06-07 11:53:00|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|2055
1623066790000|2021-06-07 11:53:10|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|200
1623066800000|2021-06-07 11:53:20|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|427
1623066810000|2021-06-07 11:53:30|4271.5|4271|4272.5|4271.5|4272.5|4271.5|4271.5|4270.5|733
1623066820000|2021-06-07 11:53:40|4272||4272||4272.5||4272||0
1623066830000|2021-06-07 11:53:50|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|23
1623066840000|2021-06-07 11:54:00|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272|150
1623066850000|2021-06-07 11:54:10|||||||||1
1623066860000|2021-06-07 11:54:20|||||||||46
1623066900000|2021-06-07 11:55:00|4273.5|4273|4273|4272.5|4274|4273.5|4273|4272.5|2722
1623066910000|2021-06-07 11:55:10|||||||||327
1623066920000|2021-06-07 11:55:20|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|1175
1623066940000|2021-06-07 11:55:40|||||||||100
1623066950000|2021-06-07 11:55:50|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|123
1623066960000|2021-06-07 11:56:00|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|1477
1623066970000|2021-06-07 11:56:10|||||||||1
1623066990000|2021-06-07 11:56:30||4271.5||4272||4272||4271.5|1092
1623067010000|2021-06-07 11:56:50|4273||4272.5||4273||4272.5||0
1623067020000|2021-06-07 11:57:00|4273||4272.5||4273||4272.5||60
1623067040000|2021-06-07 11:57:20|||||||||200
1623067050000|2021-06-07 11:57:30|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|160
1623067060000|2021-06-07 11:57:40|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|504
1623067070000|2021-06-07 11:57:50|||||||||229
1623067080000|2021-06-07 11:58:00|4272|4271.5|4272|4271.5|4272.5|4271.5|4272|4271.5|1410
1623067110000|2021-06-07 11:58:30|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|831
1623067120000|2021-06-07 11:58:40|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|721
1623067180000|2021-06-07 11:59:40|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|968
1623067190000|2021-06-07 11:59:50|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|2299
1623067200000|2021-06-07 12:00:00|4272|4271.5|4272|4271.5|4272|4271.5|4271.5|4271|859
1623067210000|2021-06-07 12:00:10|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|359
1623067220000|2021-06-07 12:00:20|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|287
1623067240000|2021-06-07 12:00:40|||||||||100
1623067250000|2021-06-07 12:00:50|||||||||193
1623067260000|2021-06-07 12:01:00|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|723
1623067280000|2021-06-07 12:01:20|4272.5|4272|4273|4272.5|4273|4272.5|4272|4271.5|2137
1623067290000|2021-06-07 12:01:30|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|136
1623067310000|2021-06-07 12:01:50|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|1197
1623067320000|2021-06-07 12:02:00|4273|4272.5|4273|4272|4273|4272.5|4272.5|4272|1307
1623067330000|2021-06-07 12:02:10|4272.5|4271.5|4274|4273.5|4274|4273.5|4272|4271.5|2975
1623067350000|2021-06-07 12:02:30|||||||||562
1623067360000|2021-06-07 12:02:40|4274.5|4274|4275|4274.5|4275|4274.5|4274|4273.5|1378
1623067370000|2021-06-07 12:02:50|4274.5|4274|4274.5|4274|4275|4274.5|4274.5|4274|1564
1623067380000|2021-06-07 12:03:00|||||||||211
1623067410000|2021-06-07 12:03:30|||||||||209
1623067420000|2021-06-07 12:03:40|4275|4274.5|4274.5|4274|4275.5|4274.5|4274.5|4274|259
1623067430000|2021-06-07 12:03:50|4275|4274.5|4275|4274.5|4276|4275.5|4275|4274.5|1093
1623067440000|2021-06-07 12:04:00|4275.5|4275|4278|4277|4278|4277.5|4275.5|4275|6464
1623067450000|2021-06-07 12:04:10|4277.5|4276.5|4276.5|4276|4278|4276.5|4276.5|4276|4202
1623067460000|2021-06-07 12:04:20|||||||||373
1623067480000|2021-06-07 12:04:40|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|1956
1623067490000|2021-06-07 12:04:50|4277|4276.5|4277.5|4277|4277.5|4277|4277|4276.5|781
1623067500000|2021-06-07 12:05:00|4278||4277.5||4278||4277.5||674
1623067510000|2021-06-07 12:05:10|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|24
1623067530000|2021-06-07 12:05:30|4277.5|4277|4276.5|4276|4277.5|4277|4276.5|4276|2101
1623067540000|2021-06-07 12:05:40|4277|4276.5|4277.5|4276.5|4277.5|4276.5|4276.5|4276|1404
1623067550000|2021-06-07 12:05:50|4277||4277.5||4277.5||4277||0
1623067560000|2021-06-07 12:06:00|4277|4277|4277|4276.5|4277|4277|4277|4276.5|2050
1623067570000|2021-06-07 12:06:10|4277.5|4277|4280|4279.5|4280|4279.5|4277.5|4277|5757
1623067580000|2021-06-07 12:06:20|4279.5|4279|4280.5|4279.5|4280.5|4279.5|4279.5|4279|396
1623067590000|2021-06-07 12:06:30||4280||4280||4280||4280|1
1623067600000|2021-06-07 12:06:40|4281|4280.5|4280.5|4280|4281.5|4280.5|4280.5|4280|717
1623067620000|2021-06-07 12:07:00|4280|4279.5|4279|4278.5|4280|4279.5|4279|4278|1288
1623067630000|2021-06-07 12:07:10|4279.5||4279||4279.5||4279||0
1623067640000|2021-06-07 12:07:20|||||||||314
1623067660000|2021-06-07 12:07:40|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277.5|1432
1623067670000|2021-06-07 12:07:50|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4276.5|252
1623067680000|2021-06-07 12:08:00|4277|4276.5|4277.5|4277|4277.5|4277|4277|4276.5|82
1623067720000|2021-06-07 12:08:40|4277|4276.5|4275.5|4275|4277|4276.5|4275.5|4275|449
1623067730000|2021-06-07 12:08:50|||||||||104
1623067740000|2021-06-07 12:09:00|||||||||76
1623067750000|2021-06-07 12:09:10|4276|4275.5|4277.5|4276.5|4277.5|4276.5|4276|4275.5|636
1623067760000|2021-06-07 12:09:20|4277||4277.5||4277.5||4277||0
1623067770000|2021-06-07 12:09:30|4277|4277|4277.5|4276.5|4277.5|4277|4277|4276.5|413
1623067780000|2021-06-07 12:09:40||4277||4277||4277||4277|0
1623067800000|2021-06-07 12:10:00|||||||||200
1623067820000|2021-06-07 12:10:20|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|245
1623067830000|2021-06-07 12:10:30|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|1350
1623067840000|2021-06-07 12:10:40|||||||||173
1623067860000|2021-06-07 12:11:00|||||||||300
1623067870000|2021-06-07 12:11:10|||||||||160
1623067880000|2021-06-07 12:11:20|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|724
1623067890000|2021-06-07 12:11:30|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|649
1623067900000|2021-06-07 12:11:40|4275.5|4275|4275.5|4275|4275.5|4275|4275|4274.5|292
1623067920000|2021-06-07 12:12:00|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|395
1623067930000|2021-06-07 12:12:10|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|318
1623067960000|2021-06-07 12:12:40|4275|4274.5|4275|4274.5|4275|4274.5|4274.5|4274|1291
1623067970000|2021-06-07 12:12:50||4274||4274||4274||4274|190
1623067980000|2021-06-07 12:13:00||4274.5||4274.5||4274.5||4274.5|0
1623067990000|2021-06-07 12:13:10|4274.5|4274|4274.5|4274|4274.5|4274.5|4274.5|4274|354
1623068000000|2021-06-07 12:13:20|||||||||82
1623068010000|2021-06-07 12:13:30|||||||||100
1623068020000|2021-06-07 12:13:40|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|123
1623068030000|2021-06-07 12:13:50|4275||4275||4275||4275||0
1623068040000|2021-06-07 12:14:00|||||||||68
1623068050000|2021-06-07 12:14:10|||||||||11
1623068060000|2021-06-07 12:14:20|||||||||229
1623068090000|2021-06-07 12:14:50|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|486
1623068100000|2021-06-07 12:15:00|||||||||229
1623068120000|2021-06-07 12:15:20|4275.5|4275|4275.5|4274.5|4275.5|4275|4275|4274.5|1388
1623068130000|2021-06-07 12:15:30|4275||4275||4275.5||4275||215
1623068140000|2021-06-07 12:15:40|||||||||840
1623068170000|2021-06-07 12:16:10|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274.5|297
1623068180000|2021-06-07 12:16:20|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274.5|24
1623068190000|2021-06-07 12:16:30|4275.5|4274|4274.5|4273.5|4275.5|4274|4274|4273.5|1713
1623068200000|2021-06-07 12:16:40|||||||||554
1623068230000|2021-06-07 12:17:10|4275|4274|4275|4274.5|4275|4274.5|4275|4274|522
1623068240000|2021-06-07 12:17:20|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|962
1623068250000|2021-06-07 12:17:30|4276.5||4276.5||4276.5||4276.5||0
1623068260000|2021-06-07 12:17:40|||||||||82
1623068270000|2021-06-07 12:17:50|4276||4276||4276||4276||800
1623068280000|2021-06-07 12:18:00|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|61
1623068300000|2021-06-07 12:18:20|4276|4275.5|4276|4275.5|4276.5|4275.5|4276|4275.5|384
1623068340000|2021-06-07 12:19:00|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|58
1623068350000|2021-06-07 12:19:10|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|975
1623068370000|2021-06-07 12:19:30|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4274.5|1277
1623068380000|2021-06-07 12:19:40|4276||4276||4276||4276||0
1623068390000|2021-06-07 12:19:50|4275.5||4275.5||4276||4275.5||116
1623068400000|2021-06-07 12:20:00|||||||||64
1623068410000|2021-06-07 12:20:10|||||||||467
1623068420000|2021-06-07 12:20:20|4275|4274.5|4275|4274|4275|4274.5|4274.5|4274|566
1623068430000|2021-06-07 12:20:30|4274.5|4274.5|4276.5|4275.5|4276.5|4276|4274.5|4274|5656
1623068440000|2021-06-07 12:20:40|4277|4276|4277|4276.5|4277|4276.5|4277|4276|0
1623068450000|2021-06-07 12:20:50|4277.5||4277||4277.5||4277||100
1623068460000|2021-06-07 12:21:00|||||||||100
1623068470000|2021-06-07 12:21:10|4277.5|4277|4278|4277.5|4278|4277.5|4277.5|4277|514
1623068480000|2021-06-07 12:21:20|4278.5|4278|4278|4277|4278.5|4278|4277|4276.5|3573
1623068490000|2021-06-07 12:21:30|4277.5|4277.5|4277.5|4277|4277.5|4277.5|4277.5|4277|1
1623068510000|2021-06-07 12:21:50|4277|4276.5|4277.5|4276.5|4277.5|4277|4277|4276.5|456
1623068530000|2021-06-07 12:22:10||4277||4277||4277||4277|0
1623068540000|2021-06-07 12:22:20|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|6
1623068550000|2021-06-07 12:22:30||4276||4276.5||4276.5||4276|250
1623068570000|2021-06-07 12:22:50|4277.5|4277|4277.5|4277|4278|4277|4277.5|4277|2167
1623068580000|2021-06-07 12:23:00|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|1633
1623068590000|2021-06-07 12:23:10|||||||||100
1623068600000|2021-06-07 12:23:20|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|530
1623068630000|2021-06-07 12:23:50|4276.5||4276.5||4277||4276.5||0
1623068690000|2021-06-07 12:24:50|4276|4275|4276|4275|4276.5|4275|4275.5|4275|1027
1623068700000|2021-06-07 12:25:00|4276.5|4275.5|4277.5|4276.5|4277.5|4276.5|4276.5|4275.5|636
1623068710000|2021-06-07 12:25:10|4278|4277|4278.5|4277.5|4278.5|4277.5|4278|4277|84
1623068720000|2021-06-07 12:25:20|||||||||130
1623068750000|2021-06-07 12:25:50|4278||4278.5||4278.5||4278||75
1623068760000|2021-06-07 12:26:00|4278|4277|4277.5|4276.5|4278.5|4277|4277|4276.5|1676
1623068770000|2021-06-07 12:26:10|||||||||125
1623068780000|2021-06-07 12:26:20|4277||4277.5||4277.5||4277||76
1623068790000|2021-06-07 12:26:30|4277|4277|4277.5|4277|4278|4277|4277|4277|355
1623068800000|2021-06-07 12:26:40|4278|4277.5|4278|4277|4278|4277.5|4277.5|4277|368
1623068810000|2021-06-07 12:26:50|4278.5|4277.5|4278|4277|4278.5|4277.5|4278|4277|100
1623068820000|2021-06-07 12:27:00|4277.5||4277.5||4277.5||4277.5||0
1623068830000|2021-06-07 12:27:10|||||||||35
1623068840000|2021-06-07 12:27:20|4277|4276.5|4277|4276.5|4277.5|4276.5|4277|4276.5|100
1623068850000|2021-06-07 12:27:30|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4276.5|44
1623068860000|2021-06-07 12:27:40||4276.5||4276.5||4276.5||4276.5|0
1623068880000|2021-06-07 12:28:00||4277||4277||4277||4277|0
1623068900000|2021-06-07 12:28:20|4277|4276.5|4277.5|4276.5|4277.5|4276.5|4277|4276.5|242
1623068950000|2021-06-07 12:29:10|4278|4277|4278.5|4278|4278.5|4278|4278|4277|505
1623068960000|2021-06-07 12:29:20|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|0
1623068970000|2021-06-07 12:29:30|4278.5|4278|4279|4278|4279|4278|4278.5|4278|272
1623068980000|2021-06-07 12:29:40||4278.5||4278.5||4278.5||4278.5|0
1623068990000|2021-06-07 12:29:50|||||||||10
1623069000000|2021-06-07 12:30:00|||||||||700
1623069010000|2021-06-07 12:30:10|4279.5|4279|4279.5|4279|4280|4279.5|4279.5|4278.5|1424
1623069020000|2021-06-07 12:30:20|||||||||100
1623069030000|2021-06-07 12:30:30|4279|4278.5|4279|4278.5|4279|4278.5|4278.5|4277.5|1948
1623069060000|2021-06-07 12:31:00|4279.5|4279|4280.5|4279.5|4280.5|4279.5|4279.5|4279|950
1623069100000|2021-06-07 12:31:40|||||||||88
1623069110000|2021-06-07 12:31:50|4280|4279|4280|4279.5|4280|4279.5|4279.5|4279|542
1623069120000|2021-06-07 12:32:00|4280.5||4280.5||4280.5||4280.5||0
1623069130000|2021-06-07 12:32:10|4280|4280|4280.5|4280|4280.5|4280|4280|4280|76
1623069140000|2021-06-07 12:32:20|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|392
1623069150000|2021-06-07 12:32:30|4280.5||4280||4280.5||4280||0
1623069160000|2021-06-07 12:32:40|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|96
1623069170000|2021-06-07 12:32:50|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|255
1623069180000|2021-06-07 12:33:00|||||||||355
1623069190000|2021-06-07 12:33:10|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|0
1623069230000|2021-06-07 12:33:50|||||||||61
1623069240000|2021-06-07 12:34:00|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|716
1623069250000|2021-06-07 12:34:10|||||||||59
1623069270000|2021-06-07 12:34:30|||||||||5
1623069280000|2021-06-07 12:34:40|||||||||227
1623069290000|2021-06-07 12:34:50|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|1020
1623069300000|2021-06-07 12:35:00|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|297
1623069310000|2021-06-07 12:35:10|4281.5||4281.5||4281.5||4281.5||0
1623069320000|2021-06-07 12:35:20|4281||4281||4281||4281||100
1623069330000|2021-06-07 12:35:30|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|0
1623069340000|2021-06-07 12:35:40|4281|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280.5|277
1623069360000|2021-06-07 12:36:00|4282|4281|4282|4281.5|4282|4281.5|4282|4281|271
1623069380000|2021-06-07 12:36:20|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|496
1623069390000|2021-06-07 12:36:30|||||||||1
1623069400000|2021-06-07 12:36:40|4282|4281.5|4282.5|4282|4283|4282|4281.5|4281.5|131
1623069410000|2021-06-07 12:36:50|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|389
1623069420000|2021-06-07 12:37:00|4282.5||4282.5||4282.5||4282||0
1623069440000|2021-06-07 12:37:20|4282|4282|4282|4281.5|4282.5|4282|4282|4281.5|1905
1623069480000|2021-06-07 12:38:00|4282.5|4282|4282.5|4281.5|4282.5|4282|4281|4280.5|5832
1623069490000|2021-06-07 12:38:10|4282|4281|4281.5|4281|4282|4281|4281.5|4281|88
1623069500000|2021-06-07 12:38:20|4282|4280.5|4281.5|4281|4282|4281|4281.5|4280.5|352
1623069520000|2021-06-07 12:38:40|4282|4281.5|4282|4281|4282.5|4282|4282|4281|1052
1623069530000|2021-06-07 12:38:50|||||||||110
1623069550000|2021-06-07 12:39:10|||||||||725
1623069560000|2021-06-07 12:39:20|4281.5||4282||4282||4281.5||243
1623069580000|2021-06-07 12:39:40|4281.5|4281.5|4281.5|4281|4281.5|4281.5|4281.5|4281|390
1623069590000|2021-06-07 12:39:50|||||||||143
1623069600000|2021-06-07 12:40:00|||||||||44
1623069610000|2021-06-07 12:40:10|4281|4280.5|4281.5|4280.5|4281.5|4281|4281|4280.5|1637
1623069620000|2021-06-07 12:40:20|4281||4281||4281||4281||500
1623069630000|2021-06-07 12:40:30|4281.5|4281|4282|4281.5|4282.5|4282|4281.5|4281|1769
1623069640000|2021-06-07 12:40:40|||||||||23
1623069660000|2021-06-07 12:41:00|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|1547
1623069680000|2021-06-07 12:41:20|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|639
1623069690000|2021-06-07 12:41:30|||||||||205
1623069700000|2021-06-07 12:41:40|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|295
1623069710000|2021-06-07 12:41:50|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|1244
1623069720000|2021-06-07 12:42:00|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|294
1623069730000|2021-06-07 12:42:10|4281|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280.5|204
1623069740000|2021-06-07 12:42:20|4281||4281||4281||4281||111
1623069750000|2021-06-07 12:42:30|4281.5||4281||4281.5||4281||0
1623069770000|2021-06-07 12:42:50|4281.5|4280|4281|4280|4281.5|4280.5|4281|4280|2503
1623069780000|2021-06-07 12:43:00|4280.5||4280.5||4280.5||4280.5||0
1623069800000|2021-06-07 12:43:20|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|283
1623069810000|2021-06-07 12:43:30|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280|1551
1623069820000|2021-06-07 12:43:40|||||||||297
1623069840000|2021-06-07 12:44:00||4280||4280.5||4280.5||4280|0
1623069850000|2021-06-07 12:44:10|||||||||3001
1623069860000|2021-06-07 12:44:20|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|544
1623069870000|2021-06-07 12:44:30|4280.5|4280|4280.5|4279.5|4281|4280|4280|4279|2391
1623069880000|2021-06-07 12:44:40||4280||4280||4280||4280|92
1623069900000|2021-06-07 12:45:00|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|653
1623069910000|2021-06-07 12:45:10|4281.5|4281|4280.5|4280|4281.5|4281|4280.5|4280|2142
1623069920000|2021-06-07 12:45:20|||||||||223
1623069930000|2021-06-07 12:45:30|||||||||100
1623069960000|2021-06-07 12:46:00|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|1278
1623069980000|2021-06-07 12:46:20|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|344
1623069990000|2021-06-07 12:46:30|4280.5|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|511
1623070010000|2021-06-07 12:46:50|||||||||20
1623070020000|2021-06-07 12:47:00|4280||4280||4280||4280||415
1623070030000|2021-06-07 12:47:10|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|112
1623070040000|2021-06-07 12:47:20|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|262
1623070050000|2021-06-07 12:47:30|4281|4280.5|4281|4280.5|4281.5|4281|4280.5|4280|930
1623070070000|2021-06-07 12:47:50|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|159
1623070080000|2021-06-07 12:48:00|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280.5|1194
1623070120000|2021-06-07 12:48:40|4280.5|4280|4281|4280|4281|4280|4280.5|4280|1615
1623070130000|2021-06-07 12:48:50|4281.5|4280.5|4281.5|4280.5|4281.5|4281|4281|4280.5|6773
1623070140000|2021-06-07 12:49:00|4281||4281||4281||4281||0
1623070150000|2021-06-07 12:49:10|||||||||170
1623070170000|2021-06-07 12:49:30|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|2133
1623070180000|2021-06-07 12:49:40|4281.5||4281.5||4281.5||4281.5||0
1623070200000|2021-06-07 12:50:00|4281|4281|4281|4280.5|4281.5|4281|4281|4280.5|1556
1623070260000|2021-06-07 12:51:00|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|1180
1623070280000|2021-06-07 12:51:20|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|272
1623070290000|2021-06-07 12:51:30|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|1564
1623070300000|2021-06-07 12:51:40|4281.5|4281|4281.5|4281|4281.5|4281|4281|4280.5|2357
1623070310000|2021-06-07 12:51:50|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|963
1623070320000|2021-06-07 12:52:00|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|2933
1623070330000|2021-06-07 12:52:10|4281|4280.5|4281|4280.5|4281.5|4280.5|4281|4280.5|186
1623070350000|2021-06-07 12:52:30|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|1781
1623070360000|2021-06-07 12:52:40|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|1361
1623070380000|2021-06-07 12:53:00|4282|4280.5|4281|4280.5|4282|4280.5|4280.5|4280|2414
1623070430000|2021-06-07 12:53:50|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|1186
1623070440000|2021-06-07 12:54:00|4281|4280.5|4281|4280|4281|4280.5|4281|4280|252
1623070450000|2021-06-07 12:54:10|4280.5||4280.5||4280.5||4280.5||364
1623070470000|2021-06-07 12:54:30|4280|4279.5|4280.5|4279.5|4280.5|4280|4280|4279.5|1374
1623070480000|2021-06-07 12:54:40|4280||4280||4280||4280||0
1623070490000|2021-06-07 12:54:50|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|787
1623070500000|2021-06-07 12:55:00|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|414
1623070510000|2021-06-07 12:55:10|||||||||444
1623070540000|2021-06-07 12:55:40|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|578
1623070550000|2021-06-07 12:55:50|4280.5|4280|4281|4280|4281|4280.5|4280.5|4280|921
1623070560000|2021-06-07 12:56:00|4280.5||4280.5||4280.5||4280.5||145
1623070570000|2021-06-07 12:56:10|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|245
1623070610000|2021-06-07 12:56:50|||||||||24
1623070620000|2021-06-07 12:57:00|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|990
1623070630000|2021-06-07 12:57:10|||||||||434
1623070640000|2021-06-07 12:57:20|4281|4280.5|4281|4280.5|4281.5|4281|4280.5|4280|2574
1623070650000|2021-06-07 12:57:30||4280||4280||4280||4280|282
1623070710000|2021-06-07 12:58:30||4280.5||4280.5||4280.5||4280.5|337
1623070720000|2021-06-07 12:58:40|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|52
1623070750000|2021-06-07 12:59:10|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|739
1623070820000|2021-06-07 13:00:20|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|484
1623070830000|2021-06-07 13:00:30|||||||||17
1623070840000|2021-06-07 13:00:40|||||||||100
1623070850000|2021-06-07 13:00:50|||||||||214
1623070860000|2021-06-07 13:01:00|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|245
1623070870000|2021-06-07 13:01:10|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|381
1623070880000|2021-06-07 13:01:20|4282|4281.5|4282|4281.5|4282|4281.5|4281.5|4281|3441
1623070890000|2021-06-07 13:01:30|||||||||131
1623070910000|2021-06-07 13:01:50|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|1861
1623070920000|2021-06-07 13:02:00|||||||||65
1623070930000|2021-06-07 13:02:10|4282||4281.5||4282||4281.5||571
1623070940000|2021-06-07 13:02:20|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|515
1623070970000|2021-06-07 13:02:50|4281|4280.5|4281|4280.5|4281|4280.5|4280.5|4280|2664
1623071010000|2021-06-07 13:03:30|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|806
1623071040000|2021-06-07 13:04:00|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|523
1623071050000|2021-06-07 13:04:10|4280|4279.5|4280|4279.5|4280.5|4279.5|4280|4279.5|603
1623071070000|2021-06-07 13:04:30|4279.5|4279|4280|4279|4280|4279.5|4279.5|4279|724
1623071080000|2021-06-07 13:04:40|4279.5||4280||4280||4279.5||0
1623071100000|2021-06-07 13:05:00|4279.5||4279.5||4279.5||4279.5||0
1623071130000|2021-06-07 13:05:30|||||||||16
1623071150000|2021-06-07 13:05:50|||||||||13
1623071160000|2021-06-07 13:06:00|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|1049
1623071190000|2021-06-07 13:06:30|||||||||40
1623071200000|2021-06-07 13:06:40|4278|4277.5|4278|4277.5|4278.5|4278|4278|4277.5|855
1623071230000|2021-06-07 13:07:10|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|1005
1623071240000|2021-06-07 13:07:20|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|958
1623071250000|2021-06-07 13:07:30|4279||4279||4279||4279||84
1623071260000|2021-06-07 13:07:40|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|376
1623071270000|2021-06-07 13:07:50|4280||4279.5||4280||4279.5||91
1623071280000|2021-06-07 13:08:00|4280||4280||4280||4280||0
1623071290000|2021-06-07 13:08:10|4280.5|4279.5|4280|4279|4280.5|4279.5|4280|4279|354
1623071300000|2021-06-07 13:08:20|4279.5||4279.5||4279.5||4279.5||19
1623071330000|2021-06-07 13:08:50|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|1670
1623071350000|2021-06-07 13:09:10|||||||||100
1623071360000|2021-06-07 13:09:20|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|1063
1623071380000|2021-06-07 13:09:40|4278|4277.5|4278|4277.5|4278.5|4277.5|4278|4277.5|2094
1623071400000|2021-06-07 13:10:00|4277.5|4277|4276.5|4276|4277.5|4277|4276.5|4276|1496
1623071410000|2021-06-07 13:10:10|4276|4275.5|4276.5|4275.5|4276.5|4276|4276|4275.5|1253
1623071420000|2021-06-07 13:10:20||4276||4276||4276||4276|0
1623071430000|2021-06-07 13:10:30|||||||||100
1623071440000|2021-06-07 13:10:40|||||||||2
1623071450000|2021-06-07 13:10:50|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|2087
1623071460000|2021-06-07 13:11:00|4275.5|4275|4275|4274.5|4275.5|4275|4274|4273.5|1708
1623071490000|2021-06-07 13:11:30|||||||||570
1623071510000|2021-06-07 13:11:50|||||||||65
1623071520000|2021-06-07 13:12:00|4275.5|4275|4274.5|4274|4275.5|4275|4274.5|4274|1482
1623071530000|2021-06-07 13:12:10|||||||||19
1623071540000|2021-06-07 13:12:20|||||||||900
1623071550000|2021-06-07 13:12:30|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|112
1623071560000|2021-06-07 13:12:40|4273.5|4273|4273.5|4273|4273.5|4273|4273|4272.5|271
1623071570000|2021-06-07 13:12:50|4274||4273.5||4274||4273.5||0
1623071580000|2021-06-07 13:13:00|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|150
1623071600000|2021-06-07 13:13:20|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|415
1623071630000|2021-06-07 13:13:50|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|462
1623071640000|2021-06-07 13:14:00|4272|4271.5|4272.5|4272|4273|4272|4272|4271.5|476
1623071660000|2021-06-07 13:14:20|4272|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|785
1623071670000|2021-06-07 13:14:30|4271.5|4271|4271.5|4270.5|4271.5|4271|4271.5|4270.5|693
1623071680000|2021-06-07 13:14:40|4271|4271|4271|4270.5|4271.5|4271|4271|4270.5|75
1623071690000|2021-06-07 13:14:50|4270.5|4270|4270.5|4270|4271|4270|4270.5|4270|458
1623071700000|2021-06-07 13:15:00|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|59
1623071720000|2021-06-07 13:15:20|4270.5|4270|4272|4271.5|4272|4271.5|4270.5|4270|1151
1623071730000|2021-06-07 13:15:30|4272.5||4272.5||4272.5||4272.5||160
1623071760000|2021-06-07 13:16:00|4272||4272||4272||4272||82
1623071770000|2021-06-07 13:16:10|4272.5||4272.5||4272.5||4272.5||0
1623071780000|2021-06-07 13:16:20|4272|4272|4272|4271.5|4272|4272|4272|4271.5|471
1623071800000|2021-06-07 13:16:40|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|271
1623071820000|2021-06-07 13:17:00|4272.5|4272|4271.5|4271|4272.5|4272|4271.5|4271|1955
1623071830000|2021-06-07 13:17:10|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|562
1623071840000|2021-06-07 13:17:20|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|552
1623071850000|2021-06-07 13:17:30|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|388
1623071880000|2021-06-07 13:18:00|4270|4269.5|4270|4269|4270.5|4270|4269.5|4269|1724
1623071910000|2021-06-07 13:18:30|4269.5|4268.5|4269|4268.5|4270|4268.5|4269|4268.5|552
1623071930000|2021-06-07 13:18:50|4269.5||4269||4269.5||4269||39
1623071940000|2021-06-07 13:19:00|4269.5||4269||4269.5||4269||0
1623071950000|2021-06-07 13:19:10|4269.5|4269|4269.5|4268.5|4269.5|4269|4269.5|4268.5|538
1623071960000|2021-06-07 13:19:20|4269||4269||4269||4269||0
1623071970000|2021-06-07 13:19:30|4268.5|4268|4268.5|4268|4269|4268|4268.5|4268|680
1623071990000|2021-06-07 13:19:50|4268|4267|4268.5|4267.5|4268.5|4267.5|4268|4267|342
1623072000000|2021-06-07 13:20:00|4268|4268|4268|4267|4268.5|4268|4268|4267|1142
1623072010000|2021-06-07 13:20:10|4267.5||4268||4268||4267.5||0
1623072020000|2021-06-07 13:20:20||4267.5||4267.5||4267.5||4267|260
1623072030000|2021-06-07 13:20:30|||||||||519
1623072040000|2021-06-07 13:20:40|||||||||87
1623072080000|2021-06-07 13:21:20|4267.5|4267|4267.5|4267|4268|4267|4267.5|4267|687
1623072110000|2021-06-07 13:21:50|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|2899
1623072120000|2021-06-07 13:22:00|4268|4267.5|4268|4267.5|4268|4267.5|4267.5|4267|553
1623072170000|2021-06-07 13:22:50|||||||||297
1623072180000|2021-06-07 13:23:00|4267.5|4267|4267.5|4267|4268|4267.5|4267.5|4267|1194
1623072190000|2021-06-07 13:23:10|||||||||22
1623072210000|2021-06-07 13:23:30|4267|4266.5|4266.5|4266|4267.5|4266.5|4266.5|4266|812
1623072220000|2021-06-07 13:23:40|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|401
1623072230000|2021-06-07 13:23:50|4268|4267.5|4268|4267|4268|4267.5|4267.5|4267|464
1623072240000|2021-06-07 13:24:00|4267.5||4267.5||4267.5||4267.5||66
1623072260000|2021-06-07 13:24:20|4267|4266.5|4267.5|4266.5|4267.5|4267|4267|4266.5|1138
1623072270000|2021-06-07 13:24:30||4267||4267||4267||4267|0
1623072290000|2021-06-07 13:24:50|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|286
1623072310000|2021-06-07 13:25:10|4268|4267.5|4268|4267|4268|4267.5|4268|4267|1115
1623072320000|2021-06-07 13:25:20|4267.5||4267.5||4267.5||4267.5||0
1623072340000|2021-06-07 13:25:40|||||||||122
1623072350000|2021-06-07 13:25:50|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|118
1623072360000|2021-06-07 13:26:00|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|306
1623072370000|2021-06-07 13:26:10|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|1032
1623072380000|2021-06-07 13:26:20|4269.5|4269|4269|4268.5|4270|4269|4269|4268.5|327
1623072410000|2021-06-07 13:26:50|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|0
1623072420000|2021-06-07 13:27:00|||||||||879
1623072430000|2021-06-07 13:27:10|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|635
1623072440000|2021-06-07 13:27:20|4268.5|4268|4268.5|4267.5|4268.5|4268|4268.5|4267.5|161
1623072450000|2021-06-07 13:27:30|4268||4268||4268||4268||0
1623072490000|2021-06-07 13:28:10|4268.5|4268|4269.5|4268.5|4269.5|4268.5|4268.5|4268|212
1623072500000|2021-06-07 13:28:20||4269||4269||4269||4269|0
1623072510000|2021-06-07 13:28:30|4270|4269.5|4270|4269|4270|4269.5|4270|4269|571
1623072520000|2021-06-07 13:28:40|4269.5||4269.5||4270||4269.5||769
1623072530000|2021-06-07 13:28:50|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|447
1623072550000|2021-06-07 13:29:10|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|1532
1623072560000|2021-06-07 13:29:20|4270.5|4270|4270.5|4270|4271|4270.5|4270.5|4270|1160
1623072570000|2021-06-07 13:29:30|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|846
1623072580000|2021-06-07 13:29:40|||||||||278
1623072590000|2021-06-07 13:29:50|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|604
1623072600000|2021-06-07 13:30:00|4270.5|4270|4271.5|4271|4272.5|4272|4270|4269.5|6478
1623072610000|2021-06-07 13:30:10|4271|4270.5|4272|4271.5|4272|4271.5|4271|4270.5|3295
1623072620000|2021-06-07 13:30:20|4272.5|4271|4273|4272|4273.5|4273|4271.5|4271|1632
1623072630000|2021-06-07 13:30:30|4273.5|4272.5|4272.5|4271.5|4273.5|4273|4272|4271.5|1205
1623072650000|2021-06-07 13:30:50|4272|4271|4269|4268.5|4272.5|4271|4269|4268.5|2339
1623072660000|2021-06-07 13:31:00|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|16
1623072670000|2021-06-07 13:31:10|4270|4269.5|4271|4270|4271|4270|4270|4269.5|945
1623072680000|2021-06-07 13:31:20|4270.5|4269.5|4269.5|4268.5|4270.5|4269.5|4269|4268|991
1623072690000|2021-06-07 13:31:30||4269||4269||4269||4268.5|334
1623072700000|2021-06-07 13:31:40|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|95
1623072720000|2021-06-07 13:32:00|4269|4268.5|4266.5|4266|4269|4268.5|4266.5|4266|1257
1623072730000|2021-06-07 13:32:10|4267|4266.5|4265.5|4265|4267|4266.5|4265.5|4265|943
1623072740000|2021-06-07 13:32:20|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|431
1623072750000|2021-06-07 13:32:30|4266|4265.5|4266.5|4265.5|4266.5|4266|4265.5|4265|1050
1623072760000|2021-06-07 13:32:40|4267|4266|4266.5|4265.5|4268|4267.5|4266.5|4265.5|2629
1623072770000|2021-06-07 13:32:50|4267|4266|4267.5|4266.5|4268.5|4267.5|4267|4265.5|375
1623072780000|2021-06-07 13:33:00|4268|4267|4268|4267|4268|4267|4267.5|4266.5|98
1623072790000|2021-06-07 13:33:10|4267.5|4267.5|4269.5|4269|4269.5|4269|4267.5|4267.5|1292
1623072800000|2021-06-07 13:33:20|4270|4269.5|4271.5|4270.5|4271.5|4270.5|4270|4269.5|798
1623072810000|2021-06-07 13:33:30|4271|4271|4271.5|4271|4271.5|4271|4270.5|4269.5|2430
1623072820000|2021-06-07 13:33:40|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|876
1623072830000|2021-06-07 13:33:50|4271|4270.5|4271.5|4270.5|4271.5|4271|4270.5|4270|1488
1623072840000|2021-06-07 13:34:00|4272|4271|4272|4271|4273|4272|4272|4271|1425
1623072860000|2021-06-07 13:34:20|4271.5|4270.5|4269|4268.5|4271.5|4270.5|4269|4268|3419
1623072870000|2021-06-07 13:34:30|4269.5|4269|4270|4269.5|4270.5|4269.5|4269.5|4269|303
1623072880000|2021-06-07 13:34:40|4270.5|4270|4271.5|4270.5|4271.5|4270.5|4270.5|4270|196
1623072890000|2021-06-07 13:34:50|4271||4271||4271.5||4271||3
1623072900000|2021-06-07 13:35:00|4270.5|4270|4270|4269|4270.5|4270|4270|4269|1955
1623072910000|2021-06-07 13:35:10|4270.5|4269.5|4271|4270.5|4271|4270.5|4270.5|4269|1059
1623072920000|2021-06-07 13:35:20|4271.5|4271|4271.5|4271|4271.5|4271|4271|4270.5|859
1623072930000|2021-06-07 13:35:30|4272|4271.5|4272|4271|4272.5|4272|4271.5|4271|903
1623072940000|2021-06-07 13:35:40|4271.5|4270.5|4270|4269|4272|4270.5|4270|4269|1309
1623072950000|2021-06-07 13:35:50|4270.5|4269.5|4271|4270.5|4271.5|4271|4270.5|4269.5|671
1623072960000|2021-06-07 13:36:00|4271.5|4271|4271.5|4270.5|4271.5|4271|4271|4270.5|642
1623072970000|2021-06-07 13:36:10|4271|4271|4272.5|4271.5|4272.5|4272|4271|4271|830
1623072980000|2021-06-07 13:36:20|4272|4271|4272.5|4271.5|4272.5|4272|4272|4271|1034
1623073000000|2021-06-07 13:36:40|4272|4271|4270.5|4270|4272|4271.5|4270.5|4269.5|1340
1623073010000|2021-06-07 13:36:50|4271|4270.5|4270|4269.5|4272|4270.5|4269.5|4269|1333
1623073020000|2021-06-07 13:37:00|4270.5|4270|4270.5|4269.5|4271|4270|4269.5|4269|636
1623073030000|2021-06-07 13:37:10|4271|4270|4270.5|4269.5|4271.5|4271|4270.5|4269.5|481
1623073040000|2021-06-07 13:37:20|||||||||100
1623073060000|2021-06-07 13:37:40|4271|4270|4272.5|4271.5|4272.5|4271.5|4271|4269.5|1991
1623073070000|2021-06-07 13:37:50|4272|4271|4272.5|4271.5|4272.5|4272|4272|4271|870
1623073080000|2021-06-07 13:38:00|4272|4272|4272|4271|4272|4272|4272|4271|139
1623073090000|2021-06-07 13:38:10|||||||||165
1623073100000|2021-06-07 13:38:20|4272.5|4271.5|4272|4271|4272.5|4272|4271.5|4271|295
1623073110000|2021-06-07 13:38:30|4272.5|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|1295
1623073120000|2021-06-07 13:38:40|4272.5|4272|4274|4273|4274|4273.5|4272|4272|2130
1623073130000|2021-06-07 13:38:50|4273.5|4272.5|4273.5|4272.5|4274.5|4273|4273|4272|2830
1623073140000|2021-06-07 13:39:00|4273|4273|4273|4272|4274|4273|4272.5|4272|1502
1623073150000|2021-06-07 13:39:10|4273.5|4272.5|4273.5|4272.5|4273.5|4273|4273.5|4272|583
1623073160000|2021-06-07 13:39:20|4273|4272|4272.5|4271.5|4273.5|4273|4272|4271.5|1504
1623073170000|2021-06-07 13:39:30|4272|4272|4273|4272|4273|4272.5|4272|4272|431
1623073180000|2021-06-07 13:39:40||4272.5||4272.5||4272.5||4272|460
1623073190000|2021-06-07 13:39:50|4273.5|4273|4273|4272.5|4274|4273.5|4273|4272.5|1693
1623073200000|2021-06-07 13:40:00|4273.5|4273|4274|4273|4274|4273.5|4273.5|4273|1057
1623073210000|2021-06-07 13:40:10||4273.5||4273.5||4273.5||4273.5|32
1623073220000|2021-06-07 13:40:20|4274.5|4274|4273.5|4272.5|4275|4274|4273.5|4272.5|2180
1623073230000|2021-06-07 13:40:30|4273|4272|4272.5|4271.5|4273.5|4272|4271.5|4271|2885
1623073240000|2021-06-07 13:40:40|4272|4271|4271.5|4270.5|4272|4271|4271|4270.5|852
1623073250000|2021-06-07 13:40:50|||||||||32
1623073260000|2021-06-07 13:41:00|4272|4271|4272|4271|4272|4271.5|4271.5|4270.5|682
1623073270000|2021-06-07 13:41:10|4271.5|4270.5|4271.5|4271|4272|4271.5|4271|4270.5|1248
1623073280000|2021-06-07 13:41:20|4272|4271.5|4272.5|4272|4272.5|4272|4270.5|4270|3059
1623073290000|2021-06-07 13:41:30|4273|4272.5|4274|4273|4274.5|4273.5|4273|4272.5|91
1623073300000|2021-06-07 13:41:40|4273.5||4273.5||4274||4273.5||0
1623073310000|2021-06-07 13:41:50|4274|4273.5|4274.5|4273.5|4275|4273.5|4273.5|4273.5|99
1623073320000|2021-06-07 13:42:00|4275|4274|4275.5|4274.5|4275.5|4274.5|4275|4274|532
1623073330000|2021-06-07 13:42:10|4276|4275|4277|4275.5|4277|4275.5|4276|4275|49
1623073340000|2021-06-07 13:42:20|4276.5|4276|4278|4276.5|4278|4276.5|4276.5|4276|278
1623073350000|2021-06-07 13:42:30|4277.5||4278||4278||4277.5||668
1623073360000|2021-06-07 13:42:40|4277.5|4276|4277.5|4276.5|4277.5|4276.5|4276.5|4276|2745
1623073370000|2021-06-07 13:42:50|4277||4277||4277||4277||0
1623073380000|2021-06-07 13:43:00|4277.5|4276|4275|4274.5|4277.5|4276|4275|4274.5|1804
1623073390000|2021-06-07 13:43:10|4275.5|4275|4276.5|4275.5|4276.5|4276|4275.5|4274.5|745
1623073400000|2021-06-07 13:43:20|||||||||205
1623073410000|2021-06-07 13:43:30|4276|4275|4276|4275.5|4276|4275.5|4275.5|4274.5|1765
1623073420000|2021-06-07 13:43:40|4275.5|4275|4275.5|4274.5|4276|4275|4275|4274.5|590
1623073430000|2021-06-07 13:43:50|4276|4275|4277.5|4276.5|4277.5|4276.5|4276|4275|519
1623073440000|2021-06-07 13:44:00|4277|4277|4277.5|4277|4277.5|4277|4277|4276.5|320
1623073450000|2021-06-07 13:44:10|4278||4278||4278||4278||288
1623073460000|2021-06-07 13:44:20|4277.5|4276.5|4277|4276|4278|4276.5|4276.5|4276|849
1623073470000|2021-06-07 13:44:30|4276.5|4275.5|4276|4275.5|4276.5|4275.5|4276|4275|2090
1623073480000|2021-06-07 13:44:40|4275.5|4275|4276|4275.5|4276.5|4275.5|4275.5|4275|477
1623073490000|2021-06-07 13:44:50|4276.5|4275|4275.5|4274.5|4276.5|4275|4275|4274.5|3283
1623073500000|2021-06-07 13:45:00|4276|4275|4276|4275.5|4276.5|4275.5|4276|4275|318
1623073510000|2021-06-07 13:45:10|4276.5|4276|4276.5|4276|4276.5|4276|4276|4276|361
1623073520000|2021-06-07 13:45:20|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|687
1623073530000|2021-06-07 13:45:30|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|579
1623073540000|2021-06-07 13:45:40|4276.5|4276|4278|4277.5|4278|4277.5|4276.5|4276|797
1623073550000|2021-06-07 13:45:50|4277.5|4277|4278|4277|4278|4277.5|4277.5|4277|367
1623073560000|2021-06-07 13:46:00|4278.5|4277.5|4278|4277|4278.5|4277.5|4278|4277|176
1623073570000|2021-06-07 13:46:10|4277.5|4276.5|4276|4275.5|4277.5|4276.5|4276|4275.5|2002
1623073580000|2021-06-07 13:46:20|4276.5||4276||4276.5||4276||0
1623073590000|2021-06-07 13:46:30|||||||||5
1623073610000|2021-06-07 13:46:50|4276.5|4276|4277|4276|4277.5|4276.5|4276.5|4276|954
1623073630000|2021-06-07 13:47:10|4276.5|4275.5|4276|4275.5|4277|4276|4276|4275.5|1068
1623073640000|2021-06-07 13:47:20|4276.5|4276|4277|4276|4277|4276|4276.5|4276|102
1623073650000|2021-06-07 13:47:30|4276.5|4275.5|4275|4274.5|4277|4275.5|4275|4274|2261
1623073660000|2021-06-07 13:47:40|4275.5|4274|4275.5|4274.5|4276|4275|4274.5|4274|819
1623073670000|2021-06-07 13:47:50|4275|4274|4274.5|4274|4275|4274|4274.5|4274|826
1623073680000|2021-06-07 13:48:00|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274|1173
1623073690000|2021-06-07 13:48:10|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|922
1623073700000|2021-06-07 13:48:20|4276|4275.5|4277|4276.5|4277|4276.5|4276|4275|282
1623073710000|2021-06-07 13:48:30|4276.5|4276|4277|4276|4277|4276|4276.5|4275.5|258
1623073740000|2021-06-07 13:49:00|4276.5|4275.5|4276|4275.5|4276.5|4276|4276|4275.5|1733
1623073760000|2021-06-07 13:49:20|4275.5|4275|4275.5|4274.5|4275.5|4275|4275|4274.5|4599
1623073770000|2021-06-07 13:49:30|4275|4274|4275.5|4275|4275.5|4275|4274.5|4274|1301
1623073780000|2021-06-07 13:49:40|4275|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|525
1623073800000|2021-06-07 13:50:00|4276|4275|4276|4275|4277|4276|4275.5|4274.5|2837
1623073810000|2021-06-07 13:50:10|4276.5|4275.5|4276|4275.5|4276.5|4275.5|4276|4275.5|0
1623073820000|2021-06-07 13:50:20||4275||4275.5||4275.5||4275|122
1623073830000|2021-06-07 13:50:30|4276.5|4276|4277|4276.5|4277|4276.5|4276.5|4276|905
1623073840000|2021-06-07 13:50:40|4277.5|4277|4277.5|4276.5|4277.5|4277|4277|4276.5|541
1623073850000|2021-06-07 13:50:50|4278|4277|4276.5|4275.5|4278.5|4277.5|4275.5|4275|5337
1623073860000|2021-06-07 13:51:00|4277|4276|4277|4276.5|4277|4276.5|4277|4276|34
1623073870000|2021-06-07 13:51:10|||||||||354
1623073880000|2021-06-07 13:51:20|4277.5|4277|4278|4277.5|4278|4277.5|4277.5|4276.5|569
1623073890000|2021-06-07 13:51:30|4278.5|4278|4278|4277|4278.5|4278|4277.5|4277|980
1623073900000|2021-06-07 13:51:40|4277.5|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|542
1623073910000|2021-06-07 13:51:50|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|460
1623073920000|2021-06-07 13:52:00|4276.5|4276|4277|4276.5|4277|4276.5|4276.5|4276|1818
1623073930000|2021-06-07 13:52:10|4276.5|4276|4276.5|4276|4277|4276|4276.5|4276|1139
1623073940000|2021-06-07 13:52:20|4277|4275.5|4276.5|4275.5|4277|4276|4276|4275.5|1917
1623073950000|2021-06-07 13:52:30|4277||4277||4277||4276.5||0
1623073960000|2021-06-07 13:52:40|4276.5||4277||4277||4276.5||0
1623073970000|2021-06-07 13:52:50|4276.5|4276|4276.5|4276|4276.5|4276|4276|4276|215
1623073980000|2021-06-07 13:53:00|4277|4276.5|4277.5|4276.5|4277.5|4277|4276.5|4276|1025
1623073990000|2021-06-07 13:53:10|4277|4277|4278|4277.5|4278|4277.5|4277|4277|716
1623074000000|2021-06-07 13:53:20|4278.5|4277|4278|4277|4278.5|4277.5|4277.5|4277|654
1623074010000|2021-06-07 13:53:30|4277.5|4276.5|4277.5|4277|4278|4277|4277|4276.5|1433
1623074020000|2021-06-07 13:53:40|4278||4277.5||4278||4277.5||189
1623074030000|2021-06-07 13:53:50|4278|4276.5|4277|4276.5|4278|4277|4277|4276.5|3570
1623074040000|2021-06-07 13:54:00|4276.5|4276|4276|4275.5|4277|4276.5|4276|4275.5|1225
1623074060000|2021-06-07 13:54:20|4276.5|4276|4276.5|4276|4277.5|4276.5|4276.5|4276|1560
1623074070000|2021-06-07 13:54:30|4276|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275.5|325
1623074090000|2021-06-07 13:54:50|4276||4276||4276||4276||0
1623074100000|2021-06-07 13:55:00|4275.5|4275|4274.5|4273.5|4275.5|4275|4274|4273.5|2444
1623074110000|2021-06-07 13:55:10|4274||4274||4274||4274||71
1623074120000|2021-06-07 13:55:20|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|577
1623074130000|2021-06-07 13:55:30|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|826
1623074140000|2021-06-07 13:55:40|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274|853
1623074150000|2021-06-07 13:55:50|4276|4274.5|4275.5|4274.5|4276|4275|4275|4274.5|615
1623074160000|2021-06-07 13:56:00|4275|4274|4274.5|4274|4275.5|4274|4274.5|4274|809
1623074170000|2021-06-07 13:56:10|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274|635
1623074180000|2021-06-07 13:56:20|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|430
1623074190000|2021-06-07 13:56:30|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|31
1623074200000|2021-06-07 13:56:40|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|517
1623074210000|2021-06-07 13:56:50|4276|4275.5|4276|4275.5|4276|4275.5|4275.5|4275|493
1623074220000|2021-06-07 13:57:00|4276.5|4276|4276.5|4275.5|4276.5|4276|4276.5|4275.5|0
1623074230000|2021-06-07 13:57:10||4276||4275.5||4276||4275.5|201
1623074240000|2021-06-07 13:57:20|4277|4276|4277.5|4276.5|4277.5|4276.5|4277|4276|382
1623074260000|2021-06-07 13:57:40|4277|4276|4276.5|4276|4277|4276|4276.5|4276|1220
1623074270000|2021-06-07 13:57:50|4277|4275.5|4276.5|4275.5|4277|4275.5|4276|4275.5|506
1623074280000|2021-06-07 13:58:00|4277|4276|4276.5|4276|4277|4276.5|4276.5|4275.5|865
1623074310000|2021-06-07 13:58:30|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|947
1623074330000|2021-06-07 13:58:50|4275.5|4275|4276|4275|4276|4275.5|4275.5|4275|2296
1623074340000|2021-06-07 13:59:00|4275.5||4275.5||4275.5||4275.5||62
1623074350000|2021-06-07 13:59:10|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|1150
1623074360000|2021-06-07 13:59:20|4275.5||4275||4275.5||4275||67
1623074370000|2021-06-07 13:59:30|4274.5|4274|4274|4273.5|4275|4274.5|4273.5|4273|761
1623074390000|2021-06-07 13:59:50|4273.5|4273|4274.5|4274|4274.5|4274|4273.5|4273|2460
1623074400000|2021-06-07 14:00:00|4274|4273.5|4274|4273.5|4274.5|4274|4274|4273.5|507
1623074410000|2021-06-07 14:00:10|4274.5|4274|4275|4274|4275.5|4274.5|4274.5|4274|1011
1623074420000|2021-06-07 14:00:20|4274.5||4275||4275||4274.5||21
1623074430000|2021-06-07 14:00:30|4274.5|4274.5|4275|4274.5|4275|4274.5|4274.5|4274.5|225
1623074440000|2021-06-07 14:00:40|4275.5|4275|4275.5|4275|4275.5|4275|4275|4274.5|1088
1623074450000|2021-06-07 14:00:50|4276|4275.5|4277|4276|4277|4276.5|4276|4275.5|1217
1623074460000|2021-06-07 14:01:00|4276.5|4275.5|4276.5|4275.5|4277|4276.5|4276|4275.5|2580
1623074470000|2021-06-07 14:01:10|4276||4276||4276||4276||44
1623074480000|2021-06-07 14:01:20|4275.5|4275|4276|4275.5|4276.5|4275.5|4274.5|4274|3881
1623074490000|2021-06-07 14:01:30|4275.5|4275|4276|4275|4276|4275|4275.5|4274.5|229
1623074500000|2021-06-07 14:01:40|4275.5|4274.5|4275|4274.5|4275.5|4274.5|4274.5|4273.5|1862
1623074510000|2021-06-07 14:01:50|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4274.5|83
1623074520000|2021-06-07 14:02:00|4275|4274.5|4276.5|4275.5|4276.5|4275.5|4275|4274.5|1736
1623074530000|2021-06-07 14:02:10|4277|4276|4277|4276.5|4277|4276.5|4276.5|4276|250
1623074540000|2021-06-07 14:02:20|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|68
1623074550000|2021-06-07 14:02:30|4277|4275.5|4275.5|4275|4277|4275.5|4275.5|4275|2374
1623074560000|2021-06-07 14:02:40|4275|4274.5|4276|4275.5|4276|4275.5|4275|4274.5|998
1623074570000|2021-06-07 14:02:50|4275.5|4275|4275.5|4274.5|4276|4275|4275|4274.5|1475
1623074580000|2021-06-07 14:03:00|4275|4274|4274.5|4273.5|4275|4274|4274.5|4273.5|1300
1623074590000|2021-06-07 14:03:10|||||||||32
1623074610000|2021-06-07 14:03:30|4274|4273|4274|4273|4274|4273.5|4273.5|4273|831
1623074620000|2021-06-07 14:03:40|4274.5|4273.5|4274.5|4273|4275|4274|4274.5|4273|1954
1623074630000|2021-06-07 14:03:50|4274|4273.5|4275|4274.5|4275|4274.5|4274|4273.5|399
1623074640000|2021-06-07 14:04:00|4274.5|4274|4274.5|4274|4275|4274|4274.5|4274|345
1623074650000|2021-06-07 14:04:10|4275|4273.5|4274|4273|4275|4273.5|4273.5|4273|2311
1623074660000|2021-06-07 14:04:20|4273.5||4273.5||4274||4273.5||0
1623074670000|2021-06-07 14:04:30|||||||||123
1623074680000|2021-06-07 14:04:40|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|697
1623074690000|2021-06-07 14:04:50|||||||||2
1623074700000|2021-06-07 14:05:00|4274.5|4274|4274.5|4273.5|4275|4274|4274|4273.5|1172
1623074710000|2021-06-07 14:05:10||4274||4274||4274||4274|0
1623074720000|2021-06-07 14:05:20|4274|4273.5|4274.5|4273.5|4274.5|4273.5|4274|4273.5|556
1623074740000|2021-06-07 14:05:40|4274|4273|4273.5|4273|4274.5|4273|4273|4272.5|2325
1623074750000|2021-06-07 14:05:50|||||||||173
1623074760000|2021-06-07 14:06:00|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|663
1623074770000|2021-06-07 14:06:10|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|1675
1623074780000|2021-06-07 14:06:20|||||||||232
1623074790000|2021-06-07 14:06:30|4274||4274||4274||4273.5||258
1623074800000|2021-06-07 14:06:40|4273.5|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|1186
1623074810000|2021-06-07 14:06:50|4273|4272.5|4273.5|4272.5|4273.5|4273|4273|4272.5|2193
1623074820000|2021-06-07 14:07:00|4273|4273|4273|4272.5|4273.5|4273|4273|4272.5|352
1623074830000|2021-06-07 14:07:10|4273.5||4273.5||4273.5||4273.5||0
1623074840000|2021-06-07 14:07:20|4273||4273||4273||4273||100
1623074850000|2021-06-07 14:07:30|||||||||149
1623074860000|2021-06-07 14:07:40|4273.5|4273|4273.5|4273|4274|4273.5|4273.5|4273|1167
1623074870000|2021-06-07 14:07:50|||||||||235
1623074880000|2021-06-07 14:08:00|4273|4272.5|4273|4272.5|4273.5|4273|4273|4272.5|1158
1623074890000|2021-06-07 14:08:10|||||||||352
1623074900000|2021-06-07 14:08:20|||||||||85
1623074920000|2021-06-07 14:08:40|||||||||1612
1623074930000|2021-06-07 14:08:50|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|810
1623074940000|2021-06-07 14:09:00|4273|4272.5|4273.5|4272.5|4273.5|4273|4273|4272.5|2402
1623074950000|2021-06-07 14:09:10|4273||4273.5||4273.5||4273||0
1623074960000|2021-06-07 14:09:20|4273|4272|4273.5|4272.5|4273.5|4272.5|4273|4272|1593
1623074970000|2021-06-07 14:09:30|4273||4273||4273||4273||0
1623074990000|2021-06-07 14:09:50|||||||||362
1623075000000|2021-06-07 14:10:00|||||||||298
1623075010000|2021-06-07 14:10:10|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|352
1623075030000|2021-06-07 14:10:30|4273|4272.5|4273|4272.5|4273.5|4272.5|4273|4272.5|3020
1623075050000|2021-06-07 14:10:50|4272.5|4272|4272.5|4272|4273|4272.5|4272.5|4272|1228
1623075060000|2021-06-07 14:11:00|4273||4273||4273||4273||150
1623075080000|2021-06-07 14:11:20|4272.5|4272.5|4273|4272.5|4273|4272.5|4272.5|4272.5|412
1623075090000|2021-06-07 14:11:30|4273.5|4273|4273.5|4273|4274|4273.5|4273|4272.5|2466
1623075120000|2021-06-07 14:12:00|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|684
1623075130000|2021-06-07 14:12:10|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|1800
1623075140000|2021-06-07 14:12:20|4273.5|4273|4274.5|4274|4274.5|4274|4273.5|4273|1015
1623075150000|2021-06-07 14:12:30|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|1015
1623075160000|2021-06-07 14:12:40|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|1100
1623075170000|2021-06-07 14:12:50|4273||4273||4273||4273||28
1623075180000|2021-06-07 14:13:00|4272.5|4271.5|4271.5|4271|4272.5|4271.5|4271.5|4270.5|1553
1623075190000|2021-06-07 14:13:10|4271|4270.5|4271|4270.5|4271.5|4271|4271|4270.5|783
1623075200000|2021-06-07 14:13:20|||||||||417
1623075220000|2021-06-07 14:13:40|||||||||242
1623075240000|2021-06-07 14:14:00|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|2043
1623075250000|2021-06-07 14:14:10|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|634
1623075260000|2021-06-07 14:14:20|4271|4270.5|4271.5|4270.5|4272|4271|4271|4270.5|1530
1623075270000|2021-06-07 14:14:30|4271|4271|4271.5|4270.5|4271.5|4271|4271|4270.5|225
1623075280000|2021-06-07 14:14:40|4271|4270|4270.5|4270|4271|4270|4270.5|4270|827
1623075290000|2021-06-07 14:14:50|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|148
1623075300000|2021-06-07 14:15:00|||||||||177
1623075310000|2021-06-07 14:15:10|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|990
1623075320000|2021-06-07 14:15:20|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|445
1623075330000|2021-06-07 14:15:30|||||||||10
1623075340000|2021-06-07 14:15:40|4271.5|4271|4271.5|4270.5|4271.5|4271|4271|4270.5|2152
1623075350000|2021-06-07 14:15:50|||||||||108
1623075360000|2021-06-07 14:16:00|4271|4271|4271.5|4270.5|4271.5|4271|4271|4270.5|728
1623075370000|2021-06-07 14:16:10|4271|4271|4271.5|4271|4271.5|4271|4271|4270.5|933
1623075380000|2021-06-07 14:16:20|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|246
1623075390000|2021-06-07 14:16:30|||||||||44
1623075400000|2021-06-07 14:16:40|4270.5|4270|4270.5|4270|4270.5|4270|4270|4269.5|1994
1623075410000|2021-06-07 14:16:50|||||||||323
1623075420000|2021-06-07 14:17:00|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|1420
1623075440000|2021-06-07 14:17:20|4270.5|4270|4270|4269.5|4271|4270.5|4270|4269.5|3773
1623075450000|2021-06-07 14:17:30|4270.5||4270||4270.5||4270||475
1623075480000|2021-06-07 14:18:00|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|842
1623075490000|2021-06-07 14:18:10|4270|4269.5|4270|4269.5|4270|4269.5|4269.5|4269|1913
1623075500000|2021-06-07 14:18:20|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|48
1623075510000|2021-06-07 14:18:30||4269||4269||4269||4269|153
1623075520000|2021-06-07 14:18:40|||||||||14
1623075530000|2021-06-07 14:18:50|4269.5||4270||4270||4269.5||45
1623075540000|2021-06-07 14:19:00|4269.5||4269.5||4269.5||4269.5||0
1623075550000|2021-06-07 14:19:10|4270|4269.5|4271|4270|4271|4270|4270|4269.5|1922
1623075560000|2021-06-07 14:19:20|4270.5||4270.5||4271||4270.5||549
1623075570000|2021-06-07 14:19:30|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|1355
1623075580000|2021-06-07 14:19:40|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|1013
1623075590000|2021-06-07 14:19:50|4270.5|4270|4270.5|4270|4271|4270.5|4270.5|4270|1961
1623075600000|2021-06-07 14:20:00|||||||||264
1623075610000|2021-06-07 14:20:10|4270|4269.5|4270|4269.5|4270.5|4270|4270|4269.5|1158
1623075620000|2021-06-07 14:20:20|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|1362
1623075630000|2021-06-07 14:20:30|4269.5|4269|4269.5|4269|4270|4269|4269.5|4269|1472
1623075650000|2021-06-07 14:20:50|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|1343
1623075660000|2021-06-07 14:21:00|4270|4269.5|4270|4269|4270|4269.5|4270|4269|1005
1623075670000|2021-06-07 14:21:10|4269.5||4269.5||4269.5||4269.5||216
1623075690000|2021-06-07 14:21:30|4270|4269.5|4270|4269.5|4270.5|4269.5|4270|4269.5|742
1623075700000|2021-06-07 14:21:40|4270.5|4270|4270.5|4270|4271|4270.5|4270.5|4270|1660
1623075710000|2021-06-07 14:21:50|4270|4269.5|4270.5|4269.5|4270.5|4270|4270|4269.5|1112
1623075720000|2021-06-07 14:22:00|4270|4270|4270.5|4270|4270.5|4270|4270|4270|253
1623075730000|2021-06-07 14:22:10|4270|4269.5|4270.5|4269.5|4270.5|4269.5|4270|4269.5|164
1623075740000|2021-06-07 14:22:20||4270||4270||4270||4270|105
1623075760000|2021-06-07 14:22:40|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4270|3253
1623075770000|2021-06-07 14:22:50|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|963
1623075780000|2021-06-07 14:23:00|||||||||858
1623075800000|2021-06-07 14:23:20|||||||||284
1623075810000|2021-06-07 14:23:30|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|777
1623075820000|2021-06-07 14:23:40|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|525
1623075830000|2021-06-07 14:23:50|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|24743
1623075840000|2021-06-07 14:24:00|||||||||65
1623075860000|2021-06-07 14:24:20|4268|4267.5|4267.5|4266.5|4268.5|4268|4267|4266.5|2856
1623075870000|2021-06-07 14:24:30|4267|4267|4267|4266.5|4267.5|4267|4267|4266.5|1160
1623075880000|2021-06-07 14:24:40|||||||||1042
1623075890000|2021-06-07 14:24:50|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|236
1623075900000|2021-06-07 14:25:00|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|265
1623075920000|2021-06-07 14:25:20|||||||||1702
1623075930000|2021-06-07 14:25:30|||||||||59
1623075940000|2021-06-07 14:25:40|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|1353
1623075950000|2021-06-07 14:25:50|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|324
1623075960000|2021-06-07 14:26:00|||||||||56
1623075970000|2021-06-07 14:26:10|4266.5|4266|4266.5|4266|4267|4266.5|4266.5|4266|755
1623075980000|2021-06-07 14:26:20|||||||||150
1623075990000|2021-06-07 14:26:30|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|586
1623076000000|2021-06-07 14:26:40|||||||||296
1623076010000|2021-06-07 14:26:50|4265.5|4265|4265|4264.5|4265.5|4265|4264.5|4264|1900
1623076020000|2021-06-07 14:27:00|||||||||46
1623076040000|2021-06-07 14:27:20|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|588
1623076050000|2021-06-07 14:27:30|4265|4264.5|4265|4264.5|4265|4264.5|4264.5|4264|166
1623076060000|2021-06-07 14:27:40|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4265|2069
1623076070000|2021-06-07 14:27:50|||||||||439
1623076080000|2021-06-07 14:28:00|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|729
1623076090000|2021-06-07 14:28:10|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|1846
1623076100000|2021-06-07 14:28:20|||||||||183
1623076110000|2021-06-07 14:28:30|4265|4264.5|4265|4264.5|4265|4264.5|4264.5|4264|1815
1623076120000|2021-06-07 14:28:40|||||||||364
1623076140000|2021-06-07 14:29:00|||||||||8
1623076150000|2021-06-07 14:29:10|4265.5|4265|4266|4265.5|4266.5|4266|4265.5|4265|1858
1623076160000|2021-06-07 14:29:20|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|1113
1623076170000|2021-06-07 14:29:30|||||||||228
1623076180000|2021-06-07 14:29:40|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|1038
1623076190000|2021-06-07 14:29:50|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|886
1623076200000|2021-06-07 14:30:00|4264.5|4264|4264.5|4264|4264.5|4264|4264|4263.5|1345
1623076210000|2021-06-07 14:30:10|4264|4263.5|4264|4263.5|4264.5|4263.5|4264|4263.5|541
1623076220000|2021-06-07 14:30:20|||||||||25
1623076230000|2021-06-07 14:30:30|||||||||319
1623076240000|2021-06-07 14:30:40|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|1165
1623076250000|2021-06-07 14:30:50|||||||||80
1623076260000|2021-06-07 14:31:00|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|1588
1623076270000|2021-06-07 14:31:10|4264|4263.5|4264.5|4264|4264.5|4264|4264|4263.5|700
1623076280000|2021-06-07 14:31:20|||||||||19
1623076290000|2021-06-07 14:31:30|4265|4264.5|4266|4265.5|4266.5|4266|4264.5|4264|2025
1623076300000|2021-06-07 14:31:40|4266.5|4265|4265.5|4265|4266.5|4265.5|4265.5|4265|2701
1623076310000|2021-06-07 14:31:50|4265|4264.5|4265.5|4264.5|4265.5|4265|4265|4264.5|1119
1623076320000|2021-06-07 14:32:00|4265|4265|4265|4264.5|4265.5|4265|4265|4264.5|223
1623076330000|2021-06-07 14:32:10|4264.5|4264|4264|4263.5|4264.5|4264|4264|4263.5|1358
1623076340000|2021-06-07 14:32:20|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4263.5|464
1623076350000|2021-06-07 14:32:30|||||||||235
1623076360000|2021-06-07 14:32:40|4264|4263.5|4264|4263.5|4264.5|4264|4264|4263.5|1040
1623076370000|2021-06-07 14:32:50|4264.5|4264|4264|4263.5|4264.5|4264|4264|4263.5|2193
1623076380000|2021-06-07 14:33:00|4264.5|4264|4264|4263.5|4264.5|4264|4264|4263.5|388
1623076390000|2021-06-07 14:33:10|||||||||70
1623076400000|2021-06-07 14:33:20|4263.5|4263|4264|4263.5|4264|4263.5|4263.5|4263|1351
1623076420000|2021-06-07 14:33:40|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|1476
1623076430000|2021-06-07 14:33:50|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|781
1623076440000|2021-06-07 14:34:00|4264||4263.5||4264||4263.5||881
1623076450000|2021-06-07 14:34:10|4263|4262.5|4262.5|4262|4263|4262.5|4262|4261|3509
1623076460000|2021-06-07 14:34:20|4263|4262.5|4262.5|4262|4263|4262.5|4262.5|4262|550
1623076470000|2021-06-07 14:34:30|4263||4263||4263||4263||0
1623076480000|2021-06-07 14:34:40|4262.5|4262.5|4263|4262.5|4263.5|4263|4262.5|4262|2695
1623076490000|2021-06-07 14:34:50|||||||||2
1623076500000|2021-06-07 14:35:00|4263.5|4263|4263|4262.5|4263.5|4263|4263|4262.5|2701
1623076510000|2021-06-07 14:35:10|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|1579
1623076520000|2021-06-07 14:35:20|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|1113
1623076530000|2021-06-07 14:35:30|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|613
1623076540000|2021-06-07 14:35:40|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|813
1623076550000|2021-06-07 14:35:50|4262.5|4262|4263|4262.5|4263|4262.5|4262.5|4262|2096
1623076560000|2021-06-07 14:36:00|4263.5|4262|4263|4262.5|4264|4263.5|4263|4262|11678
1623076570000|2021-06-07 14:36:10|4263.5|4263|4263|4262.5|4263.5|4263|4263|4262.5|1441
1623076590000|2021-06-07 14:36:30|4262.5|4262|4263|4262.5|4263|4262.5|4262.5|4262|2993
1623076600000|2021-06-07 14:36:40|||||||||228
1623076610000|2021-06-07 14:36:50|4262.5|4262|4263|4262.5|4263|4262.5|4262.5|4262|443
1623076620000|2021-06-07 14:37:00|4262.5|4262|4262|4261.5|4262.5|4262|4261.5|4261|4190
1623076630000|2021-06-07 14:37:10|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4261|773
1623076640000|2021-06-07 14:37:20|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|1191
1623076650000|2021-06-07 14:37:30|4261|4260.5|4261.5|4261|4261.5|4261|4261|4260.5|910
1623076660000|2021-06-07 14:37:40|4261|4260.5|4261|4260.5|4261.5|4261|4261|4260.5|752
1623076670000|2021-06-07 14:37:50|||||||||33
1623076680000|2021-06-07 14:38:00|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|2484
1623076690000|2021-06-07 14:38:10|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|1856
1623076700000|2021-06-07 14:38:20|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|2475
1623076710000|2021-06-07 14:38:30|4261|4260.5|4261|4260.5|4261|4260.5|4260.5|4260|901
1623076720000|2021-06-07 14:38:40|4260.5|4260|4261|4260|4261|4260|4260.5|4260|983
1623076730000|2021-06-07 14:38:50|4260.5|4260.5|4261|4260.5|4261|4260.5|4260.5|4260.5|1446
1623076740000|2021-06-07 14:39:00|4260.5|4260|4260.5|4260|4261|4260.5|4260.5|4260|571
1623076750000|2021-06-07 14:39:10|||||||||1187
1623076770000|2021-06-07 14:39:30|||||||||67
1623076780000|2021-06-07 14:39:40|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|184
1623076790000|2021-06-07 14:39:50|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|2279
1623076800000|2021-06-07 14:40:00|4260.5|4260|4260.5|4260|4261|4260.5|4260.5|4259.5|1095
1623076810000|2021-06-07 14:40:10|4260|4259.5|4260|4259.5|4260.5|4259.5|4260|4259.5|547
1623076820000|2021-06-07 14:40:20|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|2099
1623076830000|2021-06-07 14:40:30|4260.5|4260|4260.5|4259.5|4260.5|4260|4260|4259.5|1028
1623076840000|2021-06-07 14:40:40|4260|4260|4260.5|4260|4260.5|4260|4260|4260|24
1623076860000|2021-06-07 14:41:00|||||||||106
1623076870000|2021-06-07 14:41:10|||||||||109
1623076880000|2021-06-07 14:41:20|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|1760
1623076900000|2021-06-07 14:41:40|4259.5|4259|4259.5|4259|4260|4259.5|4259.5|4259|2399
1623076910000|2021-06-07 14:41:50|4259|4258.5|4259|4258.5|4259|4258.5|4259|4258.5|788
1623076920000|2021-06-07 14:42:00|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|724
1623076930000|2021-06-07 14:42:10|4258|4257.5|4258|4257.5|4258|4257.5|4258|4257.5|1698
1623076940000|2021-06-07 14:42:20|||||||||453
1623076960000|2021-06-07 14:42:40|4258.5|4258|4258.5|4258|4258.5|4258|4258|4257.5|1524
1623076970000|2021-06-07 14:42:50|4259|4258.5|4259|4258.5|4259.5|4259|4259|4258.5|1426
1623076980000|2021-06-07 14:43:00|||||||||1
1623076990000|2021-06-07 14:43:10|4258.5|4258|4259|4258.5|4259|4258.5|4258.5|4258|1423
1623077000000|2021-06-07 14:43:20|4258.5|4258|4258.5|4258|4258.5|4258|4258.5|4258|1079
1623077010000|2021-06-07 14:43:30|4259|4258.5|4259.5|4259|4260|4259.5|4259|4258|1718
1623077020000|2021-06-07 14:43:40|4260|4259.5|4260|4259.5|4260.5|4260|4259.5|4259|533
1623077030000|2021-06-07 14:43:50|4259.5|4259|4259.5|4258.5|4260|4259.5|4259|4258.5|3627
1623077040000|2021-06-07 14:44:00|4260|4259|4260|4259.5|4260.5|4259.5|4260|4259|1170
1623077060000|2021-06-07 14:44:20|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|447
1623077070000|2021-06-07 14:44:30|||||||||35
1623077080000|2021-06-07 14:44:40|4261||4260.5||4261||4260.5||27
1623077090000|2021-06-07 14:44:50|4260|4259.5|4260|4259.5|4260.5|4259.5|4260|4259.5|1448
1623077100000|2021-06-07 14:45:00|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4259|1629
1623077110000|2021-06-07 14:45:10|4260|4259.5|4260.5|4260|4260.5|4260|4260|4259.5|1349
1623077120000|2021-06-07 14:45:20|4260|4259.5|4260|4259.5|4260.5|4260|4260|4259.5|1139
1623077130000|2021-06-07 14:45:30|4259.5|4259|4260|4259|4260|4259.5|4259.5|4259|2226
1623077140000|2021-06-07 14:45:40|4259.5|4259.5|4260|4259.5|4260|4259.5|4259.5|4259|833
1623077150000|2021-06-07 14:45:50|4259.5|4259|4258|4257.5|4260|4259|4258|4257.5|3774
1623077160000|2021-06-07 14:46:00|4257.5|4257|4258|4257|4258|4257|4257.5|4257|791
1623077170000|2021-06-07 14:46:10|4257.5|4256.5|4257.5|4256.5|4257.5|4257|4257|4256.5|446
1623077180000|2021-06-07 14:46:20|4257|4256|4257|4256.5|4257|4256.5|4256.5|4256|662
1623077190000|2021-06-07 14:46:30|4257.5|4257|4258|4257|4258|4257|4257.5|4257|3304
1623077200000|2021-06-07 14:46:40|4257.5|4256.5|4257|4256.5|4258|4256.5|4257|4256.5|820
1623077210000|2021-06-07 14:46:50|4256.5|4256|4256.5|4256|4256.5|4256|4256.5|4256|835
1623077220000|2021-06-07 14:47:00|4256|4255.5|4256.5|4256|4257|4256|4256|4255.5|649
1623077230000|2021-06-07 14:47:10|4257|4256.5|4257.5|4257|4258|4257|4257|4256|3707
1623077240000|2021-06-07 14:47:20|||||||||55
1623077250000|2021-06-07 14:47:30|4257|4256.5|4257.5|4257|4258|4257.5|4257|4256.5|1586
1623077260000|2021-06-07 14:47:40|4258|4257.5|4257.5|4257|4258|4257.5|4257.5|4257|630
1623077270000|2021-06-07 14:47:50|4258|4257.5|4257.5|4257|4258|4257.5|4257.5|4257|0
1623077280000|2021-06-07 14:48:00|4258|4257.5|4256.5|4256|4258|4257.5|4256.5|4256|3410
1623077290000|2021-06-07 14:48:10|||||||||46
1623077350000|2021-06-07 14:49:10|4257|4256.5|4257|4256.5|4257|4256.5|4257|4256.5|2070
1623077360000|2021-06-07 14:49:20|4256.5|4256|4257.5|4257|4258|4257|4256.5|4256|4517
1623077370000|2021-06-07 14:49:30|4258|4257.5|4258.5|4258|4258.5|4258|4258|4257.5|700
1623077380000|2021-06-07 14:49:40|4259|4258.5|4260|4259.5|4260|4259.5|4259|4258.5|2540
1623077390000|2021-06-07 14:49:50|4260.5||4260.5||4260.5||4260.5||0
1623077400000|2021-06-07 14:50:00|4260|4260|4260.5|4260|4260.5|4260|4260|4260|715
1623077410000|2021-06-07 14:50:10|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|802
1623077420000|2021-06-07 14:50:20|4261.5|4261|4261.5|4261|4262|4261|4261.5|4261|1178
1623077430000|2021-06-07 14:50:30|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|645
1623077440000|2021-06-07 14:50:40|||||||||470
1623077450000|2021-06-07 14:50:50|4262.5|4261|4262|4261.5|4262.5|4261.5|4261.5|4261|4679
1623077460000|2021-06-07 14:51:00|4261.5|4261|4262.5|4262|4262.5|4262|4261.5|4261|1250
1623077470000|2021-06-07 14:51:10|4263|4262.5|4264|4263.5|4264|4263.5|4263|4262.5|483
1623077480000|2021-06-07 14:51:20|4263.5|4263|4262.5|4262|4263.5|4263|4262.5|4262|5663
1623077490000|2021-06-07 14:51:30|4263|4262.5|4263.5|4263|4263.5|4263|4263|4262.5|971
1623077500000|2021-06-07 14:51:40|||||||||154
1623077510000|2021-06-07 14:51:50|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263|923
1623077520000|2021-06-07 14:52:00|||||||||530
1623077530000|2021-06-07 14:52:10|4264.5|4264|4263.5|4263|4264.5|4264|4263.5|4263|5814
1623077540000|2021-06-07 14:52:20|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|870
1623077550000|2021-06-07 14:52:30|||||||||166
1623077560000|2021-06-07 14:52:40|4264|4263.5|4264.5|4264|4264.5|4264|4263.5|4263|1158
1623077570000|2021-06-07 14:52:50|4265|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|625
1623077580000|2021-06-07 14:53:00||4265||4265||4265||4265|137
1623077590000|2021-06-07 14:53:10|||||||||33
1623077600000|2021-06-07 14:53:20|4265|4264.5|4265|4264.5|4265.5|4265|4265|4264.5|7326
1623077610000|2021-06-07 14:53:30|4264.5|4264|4263.5|4263|4264.5|4264|4263.5|4263|4340
1623077620000|2021-06-07 14:53:40|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|1140
1623077630000|2021-06-07 14:53:50|||||||||59
1623077640000|2021-06-07 14:54:00|4264.5|4264|4264.5|4264|4264.5|4264|4264|4263.5|2797
1623077650000|2021-06-07 14:54:10|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|515
1623077660000|2021-06-07 14:54:20|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|36
1623077690000|2021-06-07 14:54:50|||||||||3220
1623077700000|2021-06-07 14:55:00|||||||||515
1623077710000|2021-06-07 14:55:10|4266|4265.5|4265.5|4265|4266|4265.5|4265|4264.5|6815
1623077720000|2021-06-07 14:55:20|4266|4265.5|4266|4265.5|4266.5|4266|4266|4265.5|1199
1623077740000|2021-06-07 14:55:40|||||||||233
1623077750000|2021-06-07 14:55:50|4266.5|4266|4267.5|4266.5|4267.5|4266.5|4266.5|4266|2165
1623077760000|2021-06-07 14:56:00|4267||4267||4267||4267||118
1623077770000|2021-06-07 14:56:10|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|969
1623077780000|2021-06-07 14:56:20|4267|4266.5|4266.5|4266|4267.5|4267|4266|4265.5|7457
1623077790000|2021-06-07 14:56:30|||||||||821
1623077800000|2021-06-07 14:56:40|||||||||259
1623077820000|2021-06-07 14:57:00|4266|4265.5|4266.5|4266|4267|4266.5|4266|4265|9375
1623077830000|2021-06-07 14:57:10|4266|4265.5|4266.5|4266|4266.5|4266|4266|4265.5|4158
1623077840000|2021-06-07 14:57:20|||||||||59
1623077850000|2021-06-07 14:57:30|4266|4265.5|4266.5|4266|4266.5|4266|4266|4265.5|2891
1623077860000|2021-06-07 14:57:40|||||||||100
1623077880000|2021-06-07 14:58:00|||||||||134
1623077890000|2021-06-07 14:58:10|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|1350
1623077900000|2021-06-07 14:58:20|||||||||159
1623077910000|2021-06-07 14:58:30|4268|4267.5|4269|4268.5|4269.5|4268.5|4268|4267.5|2033
1623077920000|2021-06-07 14:58:40|4269.5|4269|4269|4268|4269.5|4269|4268.5|4268|6031
1623077930000|2021-06-07 14:58:50|4268.5|4268.5|4267.5|4267|4268.5|4268.5|4267|4266.5|5882
1623077940000|2021-06-07 14:59:00|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|2955
1623077950000|2021-06-07 14:59:10|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|549
1623077960000|2021-06-07 14:59:20|4268|4267.5|4269|4268.5|4269|4268.5|4268|4267.5|632
1623077970000|2021-06-07 14:59:30|||||||||59
1623077980000|2021-06-07 14:59:40|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|600
1623077990000|2021-06-07 14:59:50|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|1218
1623078000000|2021-06-07 15:00:00|4270|4269.5|4268|4267.5|4270|4269.5|4268|4267.5|4246
1623078010000|2021-06-07 15:00:10|4267.5|4267|4267|4266|4267.5|4267|4266.5|4266|1888
1623078020000|2021-06-07 15:00:20|4266.5||4266.5||4266.5||4266.5||0
1623078030000|2021-06-07 15:00:30|4267|4266.5|4268|4267|4268|4267|4267|4266|1875
1623078040000|2021-06-07 15:00:40|4267.5|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|6542
1623078050000|2021-06-07 15:00:50|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|1225
1623078060000|2021-06-07 15:01:00|4267|4266.5|4265.5|4264.5|4267|4266.5|4265|4264.5|4277
1623078070000|2021-06-07 15:01:10|4265||4265||4265||4265||832
1623078080000|2021-06-07 15:01:20|4264.5|4264|4265|4264|4265|4264|4264.5|4264|1497
1623078090000|2021-06-07 15:01:30||4264.5||4264.5||4264.5||4264.5|0
1623078100000|2021-06-07 15:01:40|4264.5|4264|4264.5|4264|4265|4264.5|4264.5|4264|1181
1623078110000|2021-06-07 15:01:50|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|939
1623078120000|2021-06-07 15:02:00|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|857
1623078130000|2021-06-07 15:02:10|4265|4264.5|4264.5|4264|4265|4264.5|4264.5|4264|436
1623078140000|2021-06-07 15:02:20|4265|4264.5|4266|4265.5|4266|4265.5|4264.5|4264|1584
1623078160000|2021-06-07 15:02:40|||||||||153
1623078170000|2021-06-07 15:02:50|4266.5|4266|4267|4266|4267|4266.5|4266.5|4266|4576
1623078190000|2021-06-07 15:03:10||4266.5||4266.5||4266.5||4266.5|622
1623078200000|2021-06-07 15:03:20|4266.5|4266|4266.5|4266|4267|4266.5|4266.5|4266|2854
1623078210000|2021-06-07 15:03:30|||||||||379
1623078220000|2021-06-07 15:03:40|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266|2559
1623078230000|2021-06-07 15:03:50|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|4420
1623078240000|2021-06-07 15:04:00|||||||||240
1623078250000|2021-06-07 15:04:10|4268||4267.5||4268||4267.5||703
1623078260000|2021-06-07 15:04:20|||||||||721
1623078270000|2021-06-07 15:04:30|||||||||92
1623078280000|2021-06-07 15:04:40|4268|4267.5|4268|4267.5|4268.5|4268|4268|4267.5|2358
1623078290000|2021-06-07 15:04:50|||||||||15
1623078300000|2021-06-07 15:05:00|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|2656
1623078310000|2021-06-07 15:05:10|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|2278
1623078320000|2021-06-07 15:05:20|4269.5|4269|4269|4268.5|4269.5|4269|4268.5|4268|5894
1623078330000|2021-06-07 15:05:30|4268.5|4268|4268.5|4268|4269|4268.5|4268.5|4268|2506
1623078350000|2021-06-07 15:05:50|||||||||100
1623078360000|2021-06-07 15:06:00|4268|4267.5|4268|4267.5|4268.5|4268|4268|4267.5|2714
1623078370000|2021-06-07 15:06:10|4267.5|4267|4267|4266.5|4268|4267.5|4266.5|4266|4845
1623078380000|2021-06-07 15:06:20|4266.5|4266|4266|4265.5|4267|4266|4266|4265|2667
1623078390000|2021-06-07 15:06:30|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4265|1244
1623078400000|2021-06-07 15:06:40|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|413
1623078410000|2021-06-07 15:06:50|4265|4264.5|4265|4264.5|4265.5|4265|4265|4264.5|2469
1623078420000|2021-06-07 15:07:00|4265.5|4265|4265|4264.5|4265.5|4265|4265|4264.5|754
1623078430000|2021-06-07 15:07:10|4264.5|4264|4264.5|4264|4265|4264.5|4264.5|4264|1755
1623078440000|2021-06-07 15:07:20|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|1267
1623078450000|2021-06-07 15:07:30|4264.5|4264|4264|4263.5|4264.5|4264|4263.5|4263|2066
1623078460000|2021-06-07 15:07:40|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|1229
1623078470000|2021-06-07 15:07:50|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|381
1623078480000|2021-06-07 15:08:00|||||||||1634
1623078490000|2021-06-07 15:08:10|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|1946
1623078500000|2021-06-07 15:08:20|4263|4262.5|4263|4262.5|4263.5|4263|4263|4262.5|2691
1623078510000|2021-06-07 15:08:30|4262.5|4262|4262.5|4262|4262.5|4262.5|4262.5|4262|1524
1623078520000|2021-06-07 15:08:40|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4260.5|2301
1623078530000|2021-06-07 15:08:50|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261|2129
1623078540000|2021-06-07 15:09:00|4261.5|4261|4261.5|4261|4262|4261|4261.5|4261|1012
1623078550000|2021-06-07 15:09:10|4262|4261.5|4262|4261|4262|4261.5|4261.5|4261|1310
1623078560000|2021-06-07 15:09:20|4261.5||4261.5||4261.5||4261.5||87
1623078580000|2021-06-07 15:09:40|4262|4261.5|4261|4260.5|4262|4261.5|4261|4260.5|6228
1623078590000|2021-06-07 15:09:50|4260.5|4260|4261|4260.5|4261|4260.5|4260.5|4260|2298
1623078600000|2021-06-07 15:10:00|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|126
1623078610000|2021-06-07 15:10:10|4260|4259.5|4260.5|4260|4260.5|4260|4260|4259.5|1126
1623078620000|2021-06-07 15:10:20|4260|4259.5|4260|4259.5|4260|4259.5|4260|4259.5|306
1623078630000|2021-06-07 15:10:30|4260.5|4260|4260.5|4260|4261|4260.5|4260.5|4260|1782
1623078640000|2021-06-07 15:10:40|4261|4260.5|4261|4260.5|4261|4260.5|4260.5|4260.5|1173
1623078650000|2021-06-07 15:10:50|4261.5|4261|4262|4261|4262|4261|4261.5|4261|0
1623078660000|2021-06-07 15:11:00|4261.5||4261.5||4261.5||4261.5||84
1623078670000|2021-06-07 15:11:10|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|419
1623078690000|2021-06-07 15:11:30|4261.5|4261|4262|4261|4262|4261|4261.5|4261|4012
1623078700000|2021-06-07 15:11:40|4261.5|4261.5|4262|4261.5|4262|4261.5|4261.5|4261.5|961
1623078720000|2021-06-07 15:12:00|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4261.5|1637
1623078740000|2021-06-07 15:12:20|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262|2036
1623078750000|2021-06-07 15:12:30|||||||||2732
1623078760000|2021-06-07 15:12:40|||||||||841
1623078770000|2021-06-07 15:12:50|||||||||205
1623078780000|2021-06-07 15:13:00|4263.5|4263|4263.5|4263|4263.5|4263|4263|4262.5|2825
1623078790000|2021-06-07 15:13:10|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|935
1623078800000|2021-06-07 15:13:20|||||||||126
1623078810000|2021-06-07 15:13:30|4263.5|4263|4264|4263.5|4264|4263.5|4263.5|4263|5226
1623078820000|2021-06-07 15:13:40|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|1807
1623078830000|2021-06-07 15:13:50|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|685
1623078840000|2021-06-07 15:14:00|||||||||521
1623078850000|2021-06-07 15:14:10|4265.5|4265|4265.5|4264.5|4266|4265.5|4265|4264.5|7515
1623078860000|2021-06-07 15:14:20|4266|4265|4266|4265.5|4266|4265.5|4266|4265|299
1623078870000|2021-06-07 15:14:30|||||||||3449
1623078890000|2021-06-07 15:14:50|||||||||157
1623078900000|2021-06-07 15:15:00|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|1117
1623078910000|2021-06-07 15:15:10|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|2365
1623078920000|2021-06-07 15:15:20|||||||||3153
1623078930000|2021-06-07 15:15:30|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|1055
1623078940000|2021-06-07 15:15:40|||||||||196
1623078950000|2021-06-07 15:15:50|||||||||1597
1623078960000|2021-06-07 15:16:00|||||||||110
1623078970000|2021-06-07 15:16:10|4268.5|4268|4268.5|4268|4269|4268.5|4268.5|4268|2615
1623078980000|2021-06-07 15:16:20|4269|4268.5|4268.5|4268|4269|4268.5|4268|4267.5|5601
1623078990000|2021-06-07 15:16:30|||||||||82
1623079000000|2021-06-07 15:16:40|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|2547
1623079010000|2021-06-07 15:16:50|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|2874
1623079020000|2021-06-07 15:17:00|||||||||209
1623079040000|2021-06-07 15:17:20|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|2141
1623079050000|2021-06-07 15:17:30|4269|4268.5|4268.5|4267.5|4269|4268.5|4268|4267.5|4553
1623079060000|2021-06-07 15:17:40|4268|4268|4268.5|4268|4268.5|4268|4268|4267.5|4000
1623079070000|2021-06-07 15:17:50|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|1403
1623079080000|2021-06-07 15:18:00|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|545
1623079090000|2021-06-07 15:18:10|4270.5|4270|4270|4269.5|4270.5|4270|4269.5|4269|9606
1623079100000|2021-06-07 15:18:20|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|500
1623079110000|2021-06-07 15:18:30|||||||||376
1623079130000|2021-06-07 15:18:50|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|6018
1623079140000|2021-06-07 15:19:00|||||||||387
1623079150000|2021-06-07 15:19:10|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|861
1623079160000|2021-06-07 15:19:20|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|696
1623079170000|2021-06-07 15:19:30|4271|4270.5|4271|4270|4271|4270.5|4270.5|4270|3002
1623079180000|2021-06-07 15:19:40|4270.5|4270.5|4272|4271.5|4272|4271.5|4270.5|4270.5|2646
1623079190000|2021-06-07 15:19:50|4271.5|4271|4271|4270.5|4272|4271.5|4271|4270.5|5826
1623079200000|2021-06-07 15:20:00|4270.5|4270|4270.5|4270|4271|4270.5|4270.5|4270|4209
1623079210000|2021-06-07 15:20:10|4271|4270.5|4271|4270.5|4271|4270.5|4270.5|4270|7862
1623079220000|2021-06-07 15:20:20|4271.5|4271|4271.5|4271|4272|4271|4271|4271|523
1623079230000|2021-06-07 15:20:30|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|3585
1623079240000|2021-06-07 15:20:40|4271|4270.5|4270.5|4269.5|4271|4270.5|4270.5|4269.5|9568
1623079250000|2021-06-07 15:20:50||4270||4270||4270||4270|473
1623079260000|2021-06-07 15:21:00|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|1858
1623079270000|2021-06-07 15:21:10|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|1350
1623079280000|2021-06-07 15:21:20|4270|4269.5|4270.5|4269.5|4270.5|4270|4270|4269.5|2304
1623079290000|2021-06-07 15:21:30|4271|4270|4271|4270.5|4271.5|4271|4270.5|4270|3842
1623079300000|2021-06-07 15:21:40|4271.5||4271||4271.5||4271||634
1623079310000|2021-06-07 15:21:50|||||||||526
1623079320000|2021-06-07 15:22:00|||||||||106
1623079330000|2021-06-07 15:22:10|||||||||631
1623079340000|2021-06-07 15:22:20|||||||||1479
1623079350000|2021-06-07 15:22:30|4270.5|4270|4270|4269.5|4271|4270.5|4269.5|4269|11919
1623079360000|2021-06-07 15:22:40|||||||||59
1623079370000|2021-06-07 15:22:50|4269.5|4269|4269.5|4269|4270|4269.5|4269.5|4269|4592
1623079380000|2021-06-07 15:23:00|4270||4269.5||4270||4269.5||962
1623079390000|2021-06-07 15:23:10|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|3961
1623079420000|2021-06-07 15:23:40|4268|4267.5|4269|4268.5|4269|4268.5|4268|4267.5|3501
1623079430000|2021-06-07 15:23:50|||||||||967
1623079440000|2021-06-07 15:24:00|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|4167
1623079450000|2021-06-07 15:24:10|||||||||114
1623079460000|2021-06-07 15:24:20|||||||||129
1623079480000|2021-06-07 15:24:40|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|1505
1623079490000|2021-06-07 15:24:50|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|476
1623079510000|2021-06-07 15:25:10|4270.5|4270|4270.5|4270|4270.5|4270|4270|4269.5|2193
1623079520000|2021-06-07 15:25:20|||||||||261
1623079530000|2021-06-07 15:25:30|||||||||175
1623079540000|2021-06-07 15:25:40|4271|4270.5|4271|4270.5|4271|4270.5|4270.5|4270|5783
1623079550000|2021-06-07 15:25:50|4270.5|4270|4270.5|4270|4271|4270.5|4270|4269.5|7540
1623079560000|2021-06-07 15:26:00|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|2455
1623079570000|2021-06-07 15:26:10|4270|4269.5|4269.5|4269|4270.5|4270|4269.5|4269|3737
1623079580000|2021-06-07 15:26:20|4270|4269.5|4270|4269.5|4270.5|4269.5|4270|4269.5|2544
1623079590000|2021-06-07 15:26:30|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|5532
1623079600000|2021-06-07 15:26:40|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|24
1623079610000|2021-06-07 15:26:50|||||||||500
1623079620000|2021-06-07 15:27:00|4271.5|4271|4271.5|4271|4272|4271|4271.5|4271|24024
1623079630000|2021-06-07 15:27:10|4272|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|8345
1623079640000|2021-06-07 15:27:20|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|2583
1623079650000|2021-06-07 15:27:30|4272|4271.5|4274|4273.5|4274.5|4273.5|4272|4271.5|9808
1623079660000|2021-06-07 15:27:40|4274.5|4274|4274|4273.5|4274.5|4274|4273.5|4273|9101
1623079670000|2021-06-07 15:27:50|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|876
1623079680000|2021-06-07 15:28:00|4273.5|4273|4273.5|4272.5|4274|4273.5|4273|4272.5|8669
1623079690000|2021-06-07 15:28:10|4273|4273|4273|4272.5|4273.5|4273|4273|4272.5|8360
1623079700000|2021-06-07 15:28:20|4273.5||4273||4273.5||4273||299
1623079710000|2021-06-07 15:28:30|4272.5|4272|4272.5|4272|4273|4272.5|4272|4271.5|4756
1623079730000|2021-06-07 15:28:50|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|2209
1623079740000|2021-06-07 15:29:00|4273|4272.5|4272.5|4271.5|4273|4272.5|4272|4271.5|5863
1623079750000|2021-06-07 15:29:10||4272||4272||4272||4272|7
1623079760000|2021-06-07 15:29:20|||||||||204
1623079770000|2021-06-07 15:29:30|4273|4272.5|4273|4272|4273|4272.5|4273|4272|1973
1623079780000|2021-06-07 15:29:40|4272.5||4273||4273||4272.5||1174
1623079790000|2021-06-07 15:29:50|4272.5||4273||4273||4272.5||499
1623135620000|2021-06-08 07:00:20|4283.5|4276|4289|4286|4289|4286|4283.5|4276|1090
1623135630000|2021-06-08 07:00:30|4289.5|4286.5|4291.5|4288|4291.5|4288|4289.5|4286.5|1191
1623135640000|2021-06-08 07:00:40|4291|4288.5|4290.5|4289|4291|4289.5|4290|4288.5|1151
1623135650000|2021-06-08 07:00:50|4291|4289.5|4294|4291|4294|4291|4291|4289.5|625
1623135660000|2021-06-08 07:01:00|4293.5|4291.5|4293.5|4292|4294.5|4292.5|4292|4291|2301
1623135670000|2021-06-08 07:01:10|4293|4291.5|4294|4293|4294|4293|4292|4291.5|2668
1623135680000|2021-06-08 07:01:20|4295.5|4293.5|4296.5|4295|4297|4295.5|4295.5|4293.5|615
1623135690000|2021-06-08 07:01:30|4296|4294.5|4295|4293.5|4296.5|4295|4294|4293|1206
1623135700000|2021-06-08 07:01:40|4294.5|4293|4295|4293.5|4295|4293.5|4293.5|4292.5|469
1623135710000|2021-06-08 07:01:50|4294.5|4293|4292|4291|4295|4293|4291.5|4291|2210
1623135720000|2021-06-08 07:02:00|4291.5|4290.5|4289|4288|4292|4291|4289|4288|1233
1623135730000|2021-06-08 07:02:10|4289.5|4288.5|4291.5|4289.5|4291.5|4289.5|4289.5|4288|2573
1623135740000|2021-06-08 07:02:20|4291||4291||4291||4291||505
1623135750000|2021-06-08 07:02:30|4290.5|4289|4288.5|4287|4290.5|4289.5|4288.5|4287|931
1623135760000|2021-06-08 07:02:40||4286.5||4286.5||4286.5||4286.5|0
1623135840000|2021-06-08 07:04:00|4289|4287|4288.5|4287.5|4290.5|4288.5|4288.5|4287|1447
1623135850000|2021-06-08 07:04:10|4288|4287|4287.5|4286.5|4288|4287|4287|4285|967
1623135860000|2021-06-08 07:04:20|4287|4286|4287.5|4286|4287.5|4286|4286.5|4285.5|441
1623135890000|2021-06-08 07:04:50|4287|4285.5|4288.5|4287.5|4288.5|4287.5|4287|4285.5|313
1623135900000|2021-06-08 07:05:00|4289|4288|4285|4283.5|4290|4288|4285|4283.5|1550
1623135910000|2021-06-08 07:05:10|4285.5|4284|4284.5|4283.5|4286|4284.5|4284.5|4283.5|513
1623135920000|2021-06-08 07:05:20|4284|4283|4283.5|4281.5|4284|4283|4283|4281|304
1623135930000|2021-06-08 07:05:30|4284|4282|4282.5|4281|4284|4283.5|4282.5|4280.5|141
1623135940000|2021-06-08 07:05:40|4283|4281.5|4282.5|4282|4283|4282|4282.5|4281|4
1623135950000|2021-06-08 07:05:50|4283.5|4282.5|4283.5|4282.5|4284.5|4283|4283|4282.5|313
1623135960000|2021-06-08 07:06:00|4283|4282|4282|4280.5|4283.5|4282.5|4282|4280.5|319
1623135970000|2021-06-08 07:06:10|4282.5|4281|4285|4283.5|4285|4283.5|4282|4281|320
1623135980000|2021-06-08 07:06:20|4285.5|4284|4284.5|4283.5|4286|4284.5|4284.5|4282.5|714
1623135990000|2021-06-08 07:06:30|4285|4284|4285.5|4284|4285.5|4284|4285|4284|0
1623136010000|2021-06-08 07:06:50|4286.5|4284.5|4287|4286|4287.5|4286|4286.5|4284.5|389
1623136020000|2021-06-08 07:07:00|4286.5|4285|4285.5|4284|4286.5|4285|4285.5|4284|712
1623136030000|2021-06-08 07:07:10|4285|4283.5|4285|4283.5|4285|4283.5|4284|4283|131
1623136040000|2021-06-08 07:07:20||4283||4283||4283||4283|0
1623136050000|2021-06-08 07:07:30|4284.5|4283.5|4285|4283|4285|4283.5|4284.5|4282.5|0
1623136060000|2021-06-08 07:07:40|4285.5|4283.5|4284|4283.5|4286.5|4284.5|4284|4283.5|881
1623136070000|2021-06-08 07:07:50||4283||4283||4283||4283|24
1623136080000|2021-06-08 07:08:00|4283.5|4282.5|4282.5|4281|4283.5|4282.5|4282.5|4281|458
1623136090000|2021-06-08 07:08:10||4280.5||4281||4281||4280.5|0
1623136100000|2021-06-08 07:08:20|4282|4280.5|4283|4282|4283|4282|4281.5|4279|573
1623136110000|2021-06-08 07:08:30|4283.5|4282.5|4283.5|4281.5|4283.5|4283|4283|4281.5|418
1623136120000|2021-06-08 07:08:40|4283|4282|4283.5|4282|4283.5|4282|4283|4281.5|668
1623136130000|2021-06-08 07:08:50|4283|4281.5|4283.5|4281.5|4283.5|4281.5|4282|4280.5|1067
1623136140000|2021-06-08 07:09:00|4284|4282|4282.5|4281.5|4284|4282.5|4282.5|4281.5|1891
1623136150000|2021-06-08 07:09:10|4282|4280.5|4282|4280.5|4282|4280.5|4282|4280.5|24
1623136160000|2021-06-08 07:09:20|4281.5||4282||4282||4281.5||80
1623136170000|2021-06-08 07:09:30|4282.5|4281|4282.5|4281.5|4283|4281.5|4282.5|4281|175
1623136180000|2021-06-08 07:09:40|4281.5|4281|4282|4280.5|4282|4281|4280|4278.5|2153
1623136190000|2021-06-08 07:09:50|4282.5|4281|4283|4281|4283|4281|4282.5|4281|0
1623136200000|2021-06-08 07:10:00|4282.5|4280.5|4282.5|4281|4282.5|4281|4281.5|4280|591
1623136220000|2021-06-08 07:10:20|4283|4281.5|4282.5|4281|4283|4281.5|4282|4281|162
1623136230000|2021-06-08 07:10:30|4282|4280.5|4281|4280|4282|4280.5|4281|4280|70
1623136240000|2021-06-08 07:10:40|4281.5|4280.5|4282|4280.5|4282|4280.5|4281.5|4280.5|0
1623136250000|2021-06-08 07:10:50|4281.5|4280|4280.5|4279|4281.5|4280.5|4280.5|4279|47
1623136260000|2021-06-08 07:11:00|||||||||120
1623136270000|2021-06-08 07:11:10|4281|4279.5|4281.5|4280|4281.5|4280|4281|4279.5|0
1623136290000|2021-06-08 07:11:30|4282|4280.5|4283.5|4282|4284|4282.5|4282|4280.5|582
1623136310000|2021-06-08 07:11:50||4282.5||4282.5||4282.5||4282.5|0
1623136320000|2021-06-08 07:12:00|4283|4282|4282.5|4281|4283|4282|4282.5|4281|268
1623136330000|2021-06-08 07:12:10|4283|4281.5|4283.5|4282|4283.5|4282|4283|4281.5|147
1623136340000|2021-06-08 07:12:20|||||||||1
1623136350000|2021-06-08 07:12:30|4283||4283||4283||4283||0
1623136370000|2021-06-08 07:12:50|4282.5||4283||4283||4282.5||0
1623136390000|2021-06-08 07:13:10|4282.5||4282.5||4282.5||4282.5||1
1623136410000|2021-06-08 07:13:30|4283||4283||4283||4283||14
1623136430000|2021-06-08 07:13:50|4283.5||4283.5||4283.5||4283.5||0
1623136440000|2021-06-08 07:14:00|4284|4282.5|4284|4283|4285|4283.5|4283.5|4282.5|1140
1623136450000|2021-06-08 07:14:10|4284.5|4283.5|4284.5|4283.5|4285|4284.5|4284.5|4283.5|1702
1623136460000|2021-06-08 07:14:20|4285|4284|4284|4282.5|4285|4284|4283|4282|4902
1623136470000|2021-06-08 07:14:30|4284.5||4284.5||4284.5||4284||0
1623136480000|2021-06-08 07:14:40|4284|4283|4284|4282.5|4284.5|4283.5|4283.5|4282.5|257
1623136490000|2021-06-08 07:14:50|||||||||11
1623136500000|2021-06-08 07:15:00|4283.5|4283|4284|4282.5|4284|4283|4283.5|4282.5|1313
1623136510000|2021-06-08 07:15:10||4283||4283||4283||4283|18
1623136520000|2021-06-08 07:15:20|4284.5|4283.5|4285.5|4284|4285.5|4284|4284.5|4283.5|147
1623136530000|2021-06-08 07:15:30|4285||4285||4285||4285||98
1623136540000|2021-06-08 07:15:40|||||||||32
1623136560000|2021-06-08 07:16:00|4284.5||4285||4285||4284.5||259
1623136580000|2021-06-08 07:16:20|4285.5|4284.5|4284.5|4283.5|4285.5|4284.5|4284|4283|2134
1623136590000|2021-06-08 07:16:30|4284||4284||4284||4284||0
1623136600000|2021-06-08 07:16:40|4284.5|4284|4284.5|4283.5|4285|4284|4284.5|4283.5|195
1623136610000|2021-06-08 07:16:50|4285|4284|4286.5|4285.5|4286.5|4285.5|4284.5|4284|543
1623136630000|2021-06-08 07:17:10|4286|4285|4285.5|4285|4286|4285|4285.5|4285|92
1623136650000|2021-06-08 07:17:30|4286|4285.5|4286.5|4285.5|4286.5|4286|4286|4285.5|75
1623136660000|2021-06-08 07:17:40|4286|4285|4285|4284.5|4286|4285.5|4285|4284.5|1119
1623136670000|2021-06-08 07:17:50|4284.5|4284|4285.5|4285|4286.5|4285.5|4284.5|4283.5|3766
1623136680000|2021-06-08 07:18:00|4286|4285.5|4287|4286|4287.5|4286.5|4286|4285|1607
1623136690000|2021-06-08 07:18:10|4286.5|4285.5|4286.5|4286|4286.5|4286|4286.5|4285.5|396
1623136700000|2021-06-08 07:18:20|4287|4286.5|4288.5|4286.5|4288.5|4286.5|4287|4286.5|77
1623136710000|2021-06-08 07:18:30|4288|4286|4286|4285|4288|4286.5|4285.5|4285|2510
1623136720000|2021-06-08 07:18:40|4286.5|4285.5|4287|4286|4287|4286|4286.5|4285.5|66
1623136730000|2021-06-08 07:18:50|4286.5|4285.5|4286.5|4285|4286.5|4285.5|4286.5|4285|0
1623136740000|2021-06-08 07:19:00|4286|4285.5|4287|4286|4287|4286|4285.5|4285|496
1623136750000|2021-06-08 07:19:10|4287.5|4286|4287|4285.5|4287.5|4286|4287|4285.5|0
1623136760000|2021-06-08 07:19:20|4287.5|4286|4286|4284.5|4287.5|4286|4285|4284|0
1623136770000|2021-06-08 07:19:30|4285|4283.5|4285|4283.5|4285|4283.5|4284.5|4283|2
1623136780000|2021-06-08 07:19:40|4284|4283|4284.5|4283|4284.5|4283.5|4284|4283|0
1623136790000|2021-06-08 07:19:50|4284|4282.5|4284|4282.5|4284.5|4283|4283.5|4282.5|0
1623136800000|2021-06-08 07:20:00|4283.5|4282|4284.5|4283|4285|4283.5|4283.5|4282|0
1623136810000|2021-06-08 07:20:10|4284|4282.5|4284|4282.5|4284.5|4283|4283|4282|23
1623136820000|2021-06-08 07:20:20|4284.5|4283|4284|4282.5|4284.5|4283|4284|4282.5|62
1623136830000|2021-06-08 07:20:30|4284.5|4283|4284.5|4283|4285|4283.5|4284|4282.5|0
1623136840000|2021-06-08 07:20:40|4285|4283.5|4285|4283.5|4285|4283.5|4285|4283.5|0
1623136850000|2021-06-08 07:20:50|4284.5|4283|4285.5|4284|4286|4284.5|4284.5|4283|0
1623136860000|2021-06-08 07:21:00|4286|4284.5|4286|4284.5|4286.5|4284.5|4285.5|4284|0
1623136870000|2021-06-08 07:21:10|4285.5|4284|4286|4284.5|4286.5|4285|4285.5|4284|0
1623136880000|2021-06-08 07:21:20|4286.5|4285|4287|4285.5|4287|4285.5|4286.5|4285|0
1623136890000|2021-06-08 07:21:30|4287.5|4286|4286.5|4285|4287.5|4286|4286.5|4285|0
1623136900000|2021-06-08 07:21:40|4285.5|4284|4285.5|4284.5|4286|4284.5|4285|4284|23
1623136910000|2021-06-08 07:21:50|4285|4284|4285.5|4284.5|4285.5|4284.5|4285|4284|0
1623136920000|2021-06-08 07:22:00|4286|4285|4287|4285.5|4287|4285.5|4286|4284.5|558
1623136930000|2021-06-08 07:22:10|4286.5|4286|4287|4285.5|4287|4286|4286.5|4285|58
1623136940000|2021-06-08 07:22:20|4286.5|4285|4286.5|4285|4287|4285.5|4286.5|4285|0
1623136950000|2021-06-08 07:22:30|4286|4284.5|4285|4284|4286.5|4285|4285|4284|0
1623136960000|2021-06-08 07:22:40|4285.5|4284.5|4285|4283|4285.5|4284.5|4285|4283|1
1623136970000|2021-06-08 07:22:50|4285.5|4283.5|4284|4282.5|4285.5|4283.5|4283.5|4282.5|0
1623136980000|2021-06-08 07:23:00|4284.5|4282|4284.5|4282.5|4284.5|4282.5|4284|4282|0
1623137010000|2021-06-08 07:23:30|4284|4282|4284|4282|4284|4282|4284|4282|0
1623137020000|2021-06-08 07:23:40|4284.5|4282.5|4284.5|4283|4284.5|4283|4284|4282.5|0
1623137030000|2021-06-08 07:23:50|4284|4282.5|4284|4282.5|4284|4282.5|4283.5|4282|94
1623137040000|2021-06-08 07:24:00|4283.5|4282|4283.5|4282|4284.5|4283|4283.5|4282|0
1623137050000|2021-06-08 07:24:10|4284|4282.5|4284|4283|4284|4283|4283.5|4282|0
1623137060000|2021-06-08 07:24:20|4283.5|4282.5|4284.5|4283|4284.5|4283|4283.5|4282|0
1623137070000|2021-06-08 07:24:30|4284|4282.5|4284|4282.5|4284.5|4283|4284|4282.5|0
1623137080000|2021-06-08 07:24:40|4284.5|4283|4284|4282.5|4284.5|4283|4284|4282.5|0
1623137090000|2021-06-08 07:24:50|4284.5|4283|4285.5|4284|4285.5|4284|4284|4283|50
1623137100000|2021-06-08 07:25:00|4285|4283.5|4285.5|4284|4286|4284.5|4285|4283.5|0
1623137110000|2021-06-08 07:25:10|4286|4284.5|4284.5|4283.5|4286|4284.5|4284|4283|1
1623137120000|2021-06-08 07:25:20|4284|4283|4284|4283|4284.5|4283.5|4284|4283|0
1623137130000|2021-06-08 07:25:30|4284.5|4283.5|4286|4284.5|4286|4284.5|4284.5|4283.5|0
1623137140000|2021-06-08 07:25:40|4285.5|4284|4286.5|4285|4287|4285.5|4285.5|4284|0
1623137150000|2021-06-08 07:25:50|4287|4285.5|4286|4284.5|4287|4285.5|4285.5|4284|23
1623137160000|2021-06-08 07:26:00|4286.5|4285|4286|4284.5|4286.5|4285|4286|4284.5|0
1623137170000|2021-06-08 07:26:10|4286.5|4285|4287|4285|4287.5|4285.5|4286.5|4285|0
1623137180000|2021-06-08 07:26:20|4287.5|4285.5|4286|4285|4287.5|4285.5|4286|4285|2
1623137190000|2021-06-08 07:26:30|4286.5|4285.5|4286.5|4285|4287|4285.5|4286|4285|299
1623137200000|2021-06-08 07:26:40|4287|4285.5|4287|4285.5|4287.5|4286|4287|4285.5|0
1623137210000|2021-06-08 07:26:50|4287.5|4286|4287.5|4285.5|4287.5|4286|4287.5|4285.5|0
1623137220000|2021-06-08 07:27:00|4286.5|4286|4288|4286.5|4288|4286.5|4286.5|4285.5|100
1623137230000|2021-06-08 07:27:10|4287.5|4286|4287.5|4286|4288|4286.5|4287.5|4286|0
1623137240000|2021-06-08 07:27:20|4288|4286.5|4288|4286.5|4288|4286.5|4287.5|4286|0
1623137260000|2021-06-08 07:27:40|4287.5||4287.5||4287.5||4287.5||0
1623137270000|2021-06-08 07:27:50|4288|4287|4287.5|4286.5|4288|4287|4287.5|4286.5|0
1623137280000|2021-06-08 07:28:00|4288|4287|4289.5|4288|4289.5|4288|4287.5|4286.5|76
1623137290000|2021-06-08 07:28:10|4289|4287.5|4289|4288|4289.5|4288|4288.5|4287.5|0
1623137300000|2021-06-08 07:28:20|4288.5|4287.5|4290|4288.5|4290|4288.5|4288.5|4287.5|200
1623137310000|2021-06-08 07:28:30|4289.5|4288|4291|4289.5|4291|4289.5|4289.5|4288|0
1623137320000|2021-06-08 07:28:40|4291.5|4289|4292.5|4290.5|4292.5|4290.5|4291|4289|0
1623137330000|2021-06-08 07:28:50|4292|4290|4292.5|4290.5|4292.5|4290.5|4292|4290|0
1623137340000|2021-06-08 07:29:00|4292|4291|4291.5|4290.5|4292|4291|4291.5|4290.5|185
1623137350000|2021-06-08 07:29:10|4292|4291|4292|4290.5|4292.5|4291|4292|4290.5|0
1623137360000|2021-06-08 07:29:20|4292.5|4291|4292|4291|4292.5|4291|4291.5|4290|130
1623137370000|2021-06-08 07:29:30|4291.5|4290.5|4291.5|4290|4292.5|4291|4291.5|4290|85
1623137380000|2021-06-08 07:29:40|4292|4290.5|4292|4290.5|4292.5|4291|4291.5|4290|0
1623137390000|2021-06-08 07:29:50|4291.5|4291|4293.5|4292|4293.5|4292|4291.5|4290.5|0
1623137400000|2021-06-08 07:30:00|4293|4291.5|4294.5|4293|4294.5|4293|4293|4291.5|0
1623137410000|2021-06-08 07:30:10|4294|4292.5|4294|4293|4294.5|4293|4294|4292.5|0
1623137420000|2021-06-08 07:30:20|4293.5|4292.5|4294|4292.5|4294.5|4293|4293.5|4292.5|110
1623137430000|2021-06-08 07:30:30|4294.5|4293|4294|4292.5|4294.5|4293|4294|4292.5|0
1623137440000|2021-06-08 07:30:40|4294.5|4293|4293.5|4292|4294.5|4293|4293|4291.5|0
1623137450000|2021-06-08 07:30:50|4293|4291.5|4293.5|4292|4293.5|4292|4293|4291.5|0
1623137460000|2021-06-08 07:31:00|4293|4291.5|4293.5|4292|4293.5|4292|4293|4291.5|0
1623137470000|2021-06-08 07:31:10|4293|4291.5|4293|4291.5|4293.5|4292|4293|4291.5|0
1623137480000|2021-06-08 07:31:20|4293.5|4292|4293.5|4292|4293.5|4292|4293.5|4292|0
1623137490000|2021-06-08 07:31:30|4294|4292.5|4294|4292.5|4294|4292.5|4293.5|4292|0
1623137500000|2021-06-08 07:31:40|4293.5|4292|4293.5|4292.5|4293.5|4292.5|4293|4292|0
1623137510000|2021-06-08 07:31:50|4293|4292|4292|4290.5|4293|4292|4292|4290.5|116
1623137520000|2021-06-08 07:32:00|4292.5|4291|4292|4290.5|4292.5|4291|4292|4290.5|0
1623137530000|2021-06-08 07:32:10|4292.5|4291|4290.5|4289.5|4292.5|4291|4290|4289|1
1623137540000|2021-06-08 07:32:20|4290|4289|4290.5|4289|4290.5|4289|4289.5|4288.5|199
1623137550000|2021-06-08 07:32:30|4289.5|4288|4289.5|4288|4289.5|4288|4289|4287.5|50
1623137560000|2021-06-08 07:32:40|4289|4287.5|4289|4287.5|4289|4287.5|4289|4287.5|0
1623137580000|2021-06-08 07:33:00|4289.5|4288|4288.5|4286.5|4289.5|4288|4288|4286|0
1623137590000|2021-06-08 07:33:10|4288|4286|4288|4286|4288.5|4286.5|4288|4286|0
1623137600000|2021-06-08 07:33:20|4287.5|4285.5|4287|4285.5|4287.5|4286|4287|4285.5|57
1623137610000|2021-06-08 07:33:30|4286|4284.5|4287.5|4286|4287.5|4286|4286|4284.5|300
1623137620000|2021-06-08 07:33:40|4287|4285.5|4287|4286|4287.5|4286|4286.5|4285.5|117
1623137630000|2021-06-08 07:33:50|4286.5|4285.5|4286.5|4285|4286.5|4285.5|4286|4284.5|57
1623137640000|2021-06-08 07:34:00|4286|4284.5|4285|4283|4286|4284.5|4285|4283|0
1623137650000|2021-06-08 07:34:10|4285.5|4283.5|4285.5|4283.5|4285.5|4283.5|4285|4283|0
1623137660000|2021-06-08 07:34:20|4285.5|4284|4285.5|4284.5|4286.5|4285.5|4285.5|4284|844
1623137700000|2021-06-08 07:35:00|4285|4284|4285|4284|4285.5|4284|4284|4283.5|2217
1623137710000|2021-06-08 07:35:10|4284.5|4283.5|4284|4283.5|4284.5|4284|4284|4283.5|699
1623137730000|2021-06-08 07:35:30|4284.5|4283|4283|4282.5|4284.5|4283|4283|4282.5|119
1623137740000|2021-06-08 07:35:40|4282.5|4282|4282|4281|4282.5|4282|4282|4281|73
1623137760000|2021-06-08 07:36:00|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|183
1623137800000|2021-06-08 07:36:40||4281||4280.5||4281||4280.5|0
1623137820000|2021-06-08 07:37:00|4282|4281|4284|4283|4284|4283|4282|4281|115
1623137830000|2021-06-08 07:37:10||4282.5||4283||4283||4282.5|0
1623137840000|2021-06-08 07:37:20|4284.5|4283.5|4285.5|4284.5|4286|4285|4284.5|4283.5|1277
1623137860000|2021-06-08 07:37:40|4286|4285|4285.5|4284.5|4286.5|4285|4285.5|4284.5|231
1623137870000|2021-06-08 07:37:50|4286|4285|4286|4285|4286|4285|4286|4285|0
1623137880000|2021-06-08 07:38:00|4285.5||4286||4286||4285.5||68
1623137910000|2021-06-08 07:38:30|4286.5|4285.5|4287|4286|4287|4286|4286.5|4285.5|545
1623137920000|2021-06-08 07:38:40|4287.5|4286.5|4288|4286.5|4288|4286.5|4287.5|4286.5|9
1623137930000|2021-06-08 07:38:50||4287||4287||4287||4287|0
1623137940000|2021-06-08 07:39:00|4288.5|4286.5|4287|4286.5|4288.5|4287|4287|4286.5|1576
1623137950000|2021-06-08 07:39:10|4286.5|4286|4285|4284|4286.5|4286|4285|4284|939
1623137970000|2021-06-08 07:39:30|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|4284.5|4283.5|0
1623137980000|2021-06-08 07:39:40|||||||||115
1623137990000|2021-06-08 07:39:50|4285|4284|4285.5|4284.5|4285.5|4284.5|4285|4284|0
1623138000000|2021-06-08 07:40:00|4285||4285.5||4285.5||4285||389
1623138020000|2021-06-08 07:40:20|4285|4284|4284|4283|4285|4284|4284|4283|297
1623138060000|2021-06-08 07:41:00|4284.5|4283.5|4285.5|4284.5|4285.5|4284.5|4284.5|4283.5|901
1623138070000|2021-06-08 07:41:10|4286||4285.5||4286||4285.5||115
1623138080000|2021-06-08 07:41:20|4286|4285|4285.5|4284.5|4286|4285|4285|4284.5|541
1623138090000|2021-06-08 07:41:30|4285||4285||4285||4285||58
1623138110000|2021-06-08 07:41:50|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|805
1623138120000|2021-06-08 07:42:00|4286|4284.5|4286.5|4285.5|4286.5|4285.5|4286|4284.5|187
1623138130000|2021-06-08 07:42:10|4286||4286||4286.5||4286||133
1623138150000|2021-06-08 07:42:30|4285.5|4285|4287|4286|4287.5|4286|4285.5|4284.5|2000
1623138180000|2021-06-08 07:43:00|4286.5|4285.5|4286|4285|4286.5|4285.5|4286|4285|720
1623138200000|2021-06-08 07:43:20|4286.5|4285.5|4287|4286|4287|4286|4286.5|4285.5|186
1623138220000|2021-06-08 07:43:40|4286.5|4285.5|4287|4286|4287|4286|4286|4285.5|316
1623138240000|2021-06-08 07:44:00|4287.5|4286.5|4286.5|4285.5|4287.5|4286.5|4286.5|4285.5|626
1623138250000|2021-06-08 07:44:10|4286|4286|4286|4285|4286|4286|4285.5|4285|86
1623138260000|2021-06-08 07:44:20|4285.5||4286||4286||4285.5||20
1623138270000|2021-06-08 07:44:30|4285.5||4285.5||4285.5||4285.5||0
1623138280000|2021-06-08 07:44:40|4286||4285.5||4286||4285.5||0
1623138300000|2021-06-08 07:45:00|4286|4284.5|4285|4284|4286|4284.5|4285|4284|502
1623138310000|2021-06-08 07:45:10|4284.5||4285||4285||4284.5||109
1623138320000|2021-06-08 07:45:20|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4285.5|4284.5|4
1623138330000|2021-06-08 07:45:30|4285|4284|4284|4283.5|4285|4284|4284|4283|617
1623138340000|2021-06-08 07:45:40|4283.5|4283|4282.5|4282|4283.5|4283|4282.5|4282|642
1623138350000|2021-06-08 07:45:50||4281.5||4282||4282||4281.5|0
1623138360000|2021-06-08 07:46:00|4282|4281.5|4281.5|4280.5|4282|4281.5|4281.5|4280.5|306
1623138370000|2021-06-08 07:46:10|4281|4280|4280.5|4280|4281|4280|4280.5|4279.5|140
1623138380000|2021-06-08 07:46:20|4281|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|1192
1623138400000|2021-06-08 07:46:40|4282|4281.5|4281.5|4280.5|4282.5|4281.5|4281|4280.5|1293
1623138410000|2021-06-08 07:46:50|4282|4281|4282|4281|4282|4281.5|4282|4281|254
1623138420000|2021-06-08 07:47:00|4281.5|4280.5|4281.5|4280.5|4282|4280.5|4281|4280.5|512
1623138430000|2021-06-08 07:47:10|4282||4282||4282||4281.5||0
1623138440000|2021-06-08 07:47:20|4281.5|4280|4280|4279|4281.5|4280.5|4280|4279|1358
1623138450000|2021-06-08 07:47:30|4279.5||4279.5||4279.5||4279.5||59
1623138460000|2021-06-08 07:47:40|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278|341
1623138480000|2021-06-08 07:48:00|4280|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|539
1623138490000|2021-06-08 07:48:10|4280||4280||4280||4280||0
1623138500000|2021-06-08 07:48:20|4280.5||4280.5||4280.5||4280||0
1623138510000|2021-06-08 07:48:30|4280||4280.5||4280.5||4280||0
1623138520000|2021-06-08 07:48:40|4280||4280||4280||4280||0
1623138530000|2021-06-08 07:48:50|4280.5||4280.5||4280.5||4280.5||0
1623138540000|2021-06-08 07:49:00|4280||4280||4280||4280||0
1623138550000|2021-06-08 07:49:10|4279.5|4279|4279|4278.5|4279.5|4279|4278.5|4278|1185
1623138580000|2021-06-08 07:49:40|||||||||24
1623138600000|2021-06-08 07:50:00|||||||||1163
1623138610000|2021-06-08 07:50:10|4279.5|4279|4279|4278.5|4280|4279|4279|4278.5|981
1623138620000|2021-06-08 07:50:20|4278.5|4278|4278.5|4278|4279|4278.5|4278|4277.5|366
1623138630000|2021-06-08 07:50:30|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|0
1623138640000|2021-06-08 07:50:40|4279.5|4279|4280.5|4279.5|4280.5|4279.5|4279.5|4279|5
1623138650000|2021-06-08 07:50:50|4281||4281||4281||4281||144
1623138660000|2021-06-08 07:51:00|4281.5|4280|4281.5|4280.5|4282|4281|4281|4280|575
1623138680000|2021-06-08 07:51:20|4281|4280|4280.5|4279.5|4281|4280|4280.5|4279.5|215
1623138690000|2021-06-08 07:51:30|4280|4279|4279.5|4279|4280|4279|4279.5|4278.5|25
1623138700000|2021-06-08 07:51:40|4280|4278.5|4279.5|4279|4280|4279|4279.5|4278.5|25
1623138710000|2021-06-08 07:51:50|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|0
1623138720000|2021-06-08 07:52:00|4280||4280||4280||4279.5||0
1623138740000|2021-06-08 07:52:20|4280.5|4279|4280|4279|4281|4279.5|4280|4279|50
1623138750000|2021-06-08 07:52:30|4280.5|4279.5|4281|4280.5|4281|4280.5|4280.5|4279.5|478
1623138780000|2021-06-08 07:53:00|4280.5|4280|4279.5|4279|4281|4280|4279.5|4278.5|3671
1623138790000|2021-06-08 07:53:10|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278|488
1623138800000|2021-06-08 07:53:20|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|582
1623138810000|2021-06-08 07:53:30|4278.5|4278|4278.5|4277.5|4279|4278|4278.5|4277.5|25
1623138820000|2021-06-08 07:53:40|4278|4277|4278|4277|4278|4277|4278|4277|0
1623138850000|2021-06-08 07:54:10|4278.5|4277.5|4280|4279|4280|4279.5|4278.5|4277|1464
1623138860000|2021-06-08 07:54:20|4280.5|4279.5|4281|4279.5|4281|4279.5|4280.5|4279.5|0
1623138870000|2021-06-08 07:54:30|4280.5||4281||4281||4280.5||0
1623138890000|2021-06-08 07:54:50|4280.5|4280|4282.5|4281|4282.5|4281|4280.5|4280|0
1623138900000|2021-06-08 07:55:00|4283|4281.5|4281.5|4280.5|4283|4282|4281|4280.5|1379
1623138930000|2021-06-08 07:55:30|4282|4281|4282|4281|4282|4281|4282|4281|197
1623138950000|2021-06-08 07:55:50|4281.5|4280.5|4282|4281|4282.5|4281.5|4281|4280.5|974
1623138960000|2021-06-08 07:56:00|4281.5|4280.5|4281.5|4280.5|4282|4280.5|4281|4280.5|133
1623138970000|2021-06-08 07:56:10|4281|4280|4280|4279.5|4281|4280|4280|4279.5|47
1623138980000|2021-06-08 07:56:20||4279||4279||4279||4279|0
1623138990000|2021-06-08 07:56:30|||||||||145
1623139000000|2021-06-08 07:56:40||4278.5||4278.5||4278.5||4278.5|0
1623139010000|2021-06-08 07:56:50||4279||4279||4279||4279|0
1623139020000|2021-06-08 07:57:00||4278.5||4278.5||4278.5||4278.5|1
1623139030000|2021-06-08 07:57:10|||||||||115
1623139040000|2021-06-08 07:57:20||4279||4279||4279||4279|0
1623139050000|2021-06-08 07:57:30|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|4279.5|4278.5|315
1623139060000|2021-06-08 07:57:40|4279||4279||4279||4279||0
1623139070000|2021-06-08 07:57:50|4278.5|4278|4278.5|4278|4279|4278.5|4278.5|4278|267
1623139080000|2021-06-08 07:58:00|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|365
1623139120000|2021-06-08 07:58:40|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|12
1623139150000|2021-06-08 07:59:10|4279.5|4279|4280.5|4279.5|4280.5|4279.5|4279|4279|69
1623139160000|2021-06-08 07:59:20|4280|4279|4279.5|4279|4280.5|4279|4279.5|4279|756
1623139170000|2021-06-08 07:59:30|||||||||98
1623139180000|2021-06-08 07:59:40|4280||4280||4280||4280||65
1623139190000|2021-06-08 07:59:50|4279.5||4279.5||4279.5||4279.5||0
1623139200000|2021-06-08 08:00:00|4280|4279.5|4280|4279|4280.5|4280|4279.5|4279|2022
1623139210000|2021-06-08 08:00:10|4280.5|4279.5|4280.5|4279.5|4281.5|4280.5|4280|4279.5|754
1623139230000|2021-06-08 08:00:30||4280||4280||4280||4280|25
1623139240000|2021-06-08 08:00:40|4281|4280.5|4282|4281|4282|4281|4281|4280.5|666
1623139250000|2021-06-08 08:00:50|4282.5|4281.5|4281.5|4281|4282.5|4282|4281.5|4281|1300
1623139270000|2021-06-08 08:01:10|4282|4280.5|4279|4278.5|4282|4280.5|4279|4278.5|2454
1623139280000|2021-06-08 08:01:20|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|33
1623139300000|2021-06-08 08:01:40|4279|4278.5|4279|4278|4279.5|4278.5|4278.5|4278|230
1623139310000|2021-06-08 08:01:50|4278.5|4277.5|4277.5|4276.5|4278.5|4277.5|4277.5|4276.5|220
1623139320000|2021-06-08 08:02:00||4277||4277||4277||4277|12
1623139330000|2021-06-08 08:02:10|4278|4276.5|4276|4275|4278|4276.5|4276|4275|839
1623139360000|2021-06-08 08:02:40|4276.5|4275.5|4276.5|4276|4276.5|4276|4276.5|4275.5|178
1623139370000|2021-06-08 08:02:50|4277|4276.5|4277.5|4276.5|4277.5|4276.5|4277|4276.5|192
1623139380000|2021-06-08 08:03:00|4278|4277|4278.5|4277.5|4278.5|4277.5|4278|4277|333
1623139390000|2021-06-08 08:03:10|4278||4278||4278||4278||0
1623139410000|2021-06-08 08:03:30|4278.5|4277|4277.5|4276.5|4278.5|4277|4277.5|4276.5|1683
1623139440000|2021-06-08 08:04:00|4277|4276|4277.5|4276.5|4277.5|4276.5|4276.5|4275.5|583
1623139460000|2021-06-08 08:04:20|4277||4277.5||4277.5||4277||0
1623139480000|2021-06-08 08:04:40|4277|4276|4277|4276.5|4277|4276.5|4276.5|4276|268
1623139490000|2021-06-08 08:04:50|4277.5|4277|4277.5|4276.5|4277.5|4277|4277.5|4276.5|71
1623139500000|2021-06-08 08:05:00|4277||4277.5||4277.5||4277||0
1623139520000|2021-06-08 08:05:20|4277||4277||4277||4277||51
1623139530000|2021-06-08 08:05:30|4277.5||4277.5||4277.5||4277.5||0
1623139540000|2021-06-08 08:05:40|4278|4277|4280|4279|4280|4279|4278|4277|605
1623139550000|2021-06-08 08:05:50|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|0
1623139570000|2021-06-08 08:06:10|4280|4279|4280.5|4279.5|4280.5|4279.5|4279.5|4279|649
1623139580000|2021-06-08 08:06:20|4281||4280.5||4281||4280.5||0
1623139590000|2021-06-08 08:06:30|4280|4279|4280|4279|4280.5|4279|4280|4279|497
1623139640000|2021-06-08 08:07:20||4279.5||4279||4279.5||4279|28
1623139660000|2021-06-08 08:07:40|4279.5|4278.5|4279|4278|4279.5|4278.5|4278.5|4277.5|1222
1623139670000|2021-06-08 08:07:50|4279.5||4279||4279.5||4279||0
1623139680000|2021-06-08 08:08:00|4278.5|4278.5|4279|4278|4279|4278.5|4278.5|4278|99
1623139700000|2021-06-08 08:08:20|4278.5|4277.5|4279|4278|4279|4278|4278|4277.5|1242
1623139710000|2021-06-08 08:08:30|4279.5|4278.5|4279|4278.5|4279.5|4278.5|4279|4278.5|342
1623139720000|2021-06-08 08:08:40|4279.5||4279.5||4279.5||4279.5||0
1623139730000|2021-06-08 08:08:50|4279|4279|4280|4279|4280|4279|4279|4279|215
1623139740000|2021-06-08 08:09:00|4280.5|4279.5|4281|4280|4281|4280|4280.5|4279.5|83
1623139780000|2021-06-08 08:09:40|4280.5|4279.5|4280.5|4280|4281|4280|4280|4279.5|1337
1623139790000|2021-06-08 08:09:50|4281|4279.5|4280.5|4279.5|4281|4279.5|4279.5|4279|671
1623139800000|2021-06-08 08:10:00|||||||||87
1623139810000|2021-06-08 08:10:10|4280||4280.5||4280.5||4280||0
1623139840000|2021-06-08 08:10:40|4280|4279|4280|4279|4280.5|4279|4279.5|4279|2446
1623139850000|2021-06-08 08:10:50|4279.5|4279.5|4280|4279|4280|4279.5|4279.5|4279|120
1623139860000|2021-06-08 08:11:00|4279.5|4279.5|4279.5|4279|4279.5|4279.5|4279.5|4278.5|1057
1623139870000|2021-06-08 08:11:10|4279|4278.5|4278.5|4277.5|4279|4278.5|4278.5|4277.5|789
1623139880000|2021-06-08 08:11:20|4278|4277|4277.5|4276.5|4278.5|4277|4277.5|4276.5|98
1623139900000|2021-06-08 08:11:40|4278|4277|4278.5|4277.5|4278.5|4277.5|4278|4277|75
1623139910000|2021-06-08 08:11:50|4279|4278|4278.5|4278|4279.5|4278.5|4278.5|4278|219
1623139920000|2021-06-08 08:12:00|4279|4277.5|4279|4277.5|4279|4277.5|4278.5|4277.5|0
1623139930000|2021-06-08 08:12:10|4278.5|4278|4279|4278|4279|4278|4278.5|4278|0
1623139940000|2021-06-08 08:12:20|||||||||40
1623139960000|2021-06-08 08:12:40|4278.5|4277.5|4278|4277.5|4279|4277.5|4278|4277.5|330
1623139980000|2021-06-08 08:13:00|4278.5|4277|4277.5|4276.5|4278.5|4277|4277.5|4276.5|470
1623140010000|2021-06-08 08:13:30|4277|4276|4276|4275.5|4277.5|4276|4276|4275.5|318
1623140020000|2021-06-08 08:13:40|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|794
1623140030000|2021-06-08 08:13:50|4275|4274.5|4275|4274|4275.5|4274.5|4275|4274|764
1623140050000|2021-06-08 08:14:10|||||||||70
1623140100000|2021-06-08 08:15:00|4275.5|4274.5|4275.5|4275|4275.5|4275|4275.5|4274|988
1623140110000|2021-06-08 08:15:10|4275|4274.5|4275.5|4274.5|4275.5|4275|4275|4274.5|110
1623140120000|2021-06-08 08:15:20|4275||4275||4275||4275||0
1623140130000|2021-06-08 08:15:30|4274.5|4274|4275|4274|4275|4274.5|4274.5|4274|1086
1623140140000|2021-06-08 08:15:40|4274.5||4275||4275||4274.5||0
1623140160000|2021-06-08 08:16:00|4275.5|4274.5|4275.5|4274.5|4275.5|4275|4275.5|4274.5|341
1623140170000|2021-06-08 08:16:10|4275||4275||4275||4275||0
1623140180000|2021-06-08 08:16:20|4274.5|4274|4275|4274|4275|4274.5|4274.5|4274|1049
1623140190000|2021-06-08 08:16:30|4274.5|4274.5|4275|4274|4275|4274.5|4274.5|4274|809
1623140200000|2021-06-08 08:16:40|4274.5|4273.5|4274|4273|4274.5|4273.5|4274|4273|424
1623140210000|2021-06-08 08:16:50|4273.5||4273.5||4273.5||4273.5||0
1623140230000|2021-06-08 08:17:10|4274|4273.5|4274|4273|4274|4273.5|4273.5|4273|1132
1623140240000|2021-06-08 08:17:20|4273.5||4273.5||4273.5||4273.5||0
1623140250000|2021-06-08 08:17:30|4274|4273.5|4274|4273|4274|4273.5|4274|4273|252
1623140270000|2021-06-08 08:17:50|||||||||100
1623140280000|2021-06-08 08:18:00|4274.5|4273.5|4276|4275|4276|4275.5|4274.5|4273.5|1116
1623140290000|2021-06-08 08:18:10|4275.5|4274.5|4275.5|4274.5|4276|4274.5|4275|4274.5|222
1623140340000|2021-06-08 08:19:00|4275|4274|4275|4274|4275.5|4274|4274.5|4274|810
1623140350000|2021-06-08 08:19:10|4274.5|4274.5|4275.5|4274.5|4275.5|4275|4274.5|4274.5|791
1623140370000|2021-06-08 08:19:30|4276|4275|4277|4276.5|4278.5|4277.5|4276|4275|1122
1623140380000|2021-06-08 08:19:40|4276.5|4276|4277|4276|4277|4276.5|4276.5|4276|106
1623140390000|2021-06-08 08:19:50|4277.5|4276.5|4277|4276.5|4277.5|4276.5|4277|4276.5|527
1623140400000|2021-06-08 08:20:00|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|157
1623140420000|2021-06-08 08:20:20|4277|4276.5|4277.5|4276.5|4277.5|4276.5|4277|4276.5|99
1623140430000|2021-06-08 08:20:30|4278|4277|4278|4277|4278.5|4277|4278|4277|0
1623140440000|2021-06-08 08:20:40|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|0
1623140460000|2021-06-08 08:21:00|4278|4278|4277.5|4276.5|4278|4278|4277|4276.5|1744
1623140500000|2021-06-08 08:21:40|||||||||235
1623140520000|2021-06-08 08:22:00|4277|4276|4275.5|4274.5|4277.5|4276|4275.5|4274.5|3229
1623140540000|2021-06-08 08:22:20||4275||4275||4275||4275|0
1623140550000|2021-06-08 08:22:30|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274.5|319
1623140560000|2021-06-08 08:22:40|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|597
1623140580000|2021-06-08 08:23:00|4277|4276.5|4278|4277|4278|4277|4277|4276|922
1623140590000|2021-06-08 08:23:10|4277.5||4278||4278||4277.5||0
1623140600000|2021-06-08 08:23:20|4277.5||4277.5||4278||4277.5||0
1623140610000|2021-06-08 08:23:30|4278||4278||4278||4277.5||0
1623140620000|2021-06-08 08:23:40|4277.5|4276.5|4276|4275|4278|4276.5|4275.5|4275|3972
1623140630000|2021-06-08 08:23:50|||||||||23
1623140640000|2021-06-08 08:24:00||4275.5||4275.5||4275.5||4275.5|0
1623140670000|2021-06-08 08:24:30|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|3
1623140680000|2021-06-08 08:24:40|4277|4276.5|4278|4277|4278|4277.5|4277|4276|295
1623140690000|2021-06-08 08:24:50|4277.5||4277.5||4277.5||4277.5||0
1623140700000|2021-06-08 08:25:00|4277|4276.5|4277|4276.5|4277.5|4277|4276.5|4276|1443
1623140710000|2021-06-08 08:25:10|||||||||106
1623140730000|2021-06-08 08:25:30|4276.5|4276|4276.5|4276|4277|4276.5|4276.5|4276|518
1623140740000|2021-06-08 08:25:40|4276|4275.5|4277|4276|4277|4276|4275|4274.5|1106
1623140750000|2021-06-08 08:25:50||4276.5||4276.5||4276.5||4276.5|0
1623140760000|2021-06-08 08:26:00|4277.5||4277||4277.5||4277||0
1623140770000|2021-06-08 08:26:10|4277.5||4277.5||4277.5||4277.5||0
1623140780000|2021-06-08 08:26:20|4278|4277|4279|4277.5|4279|4277.5|4278|4277|46
1623140790000|2021-06-08 08:26:30|4278.5||4278.5||4279||4278.5||0
1623140800000|2021-06-08 08:26:40|4279|4278|4279.5|4278.5|4279.5|4278.5|4279|4278|0
1623140820000|2021-06-08 08:27:00||4279||4279||4279||4279|0
1623140830000|2021-06-08 08:27:10|4280|4279.5|4281.5|4280.5|4281.5|4280.5|4280|4279|1222
1623140840000|2021-06-08 08:27:20|4281||4281.5||4281.5||4281||36
1623140850000|2021-06-08 08:27:30|4281|4281|4280.5|4280|4281|4281|4280.5|4280|1385
1623140860000|2021-06-08 08:27:40|4281|4280.5|4281|4280.5|4282|4281|4281|4280.5|963
1623140870000|2021-06-08 08:27:50|4280.5|4280|4279.5|4279|4281|4280.5|4279.5|4279|2584
1623140880000|2021-06-08 08:28:00|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|24
1623140910000|2021-06-08 08:28:30|4280|4279|4280.5|4280|4280.5|4280|4280|4279|619
1623140920000|2021-06-08 08:28:40|4281|4280.5|4281|4280.5|4281.5|4280.5|4281|4280.5|275
1623140930000|2021-06-08 08:28:50|4280.5|4280|4279.5|4279|4280.5|4280|4279.5|4279|1782
1623140940000|2021-06-08 08:29:00|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|0
1623140950000|2021-06-08 08:29:10|4280.5|4279|4279.5|4279|4280.5|4279|4279.5|4279|571
1623140960000|2021-06-08 08:29:20|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4278.5|411
1623140980000|2021-06-08 08:29:40|4280||4280||4280||4280||0
1623140990000|2021-06-08 08:29:50|4279.5||4279.5||4279.5||4279.5||0
1623141000000|2021-06-08 08:30:00|4280||4280||4280||4280||0
1623141010000|2021-06-08 08:30:10|4279.5|4279.5|4280|4279.5|4280|4279.5|4279.5|4279.5|266
1623141030000|2021-06-08 08:30:30|4280.5|4280|4282|4281|4282|4281.5|4280.5|4280|877
1623141040000|2021-06-08 08:30:40|4281.5|4280.5|4281|4280.5|4282|4280.5|4281|4280.5|1634
1623141050000|2021-06-08 08:30:50|4281.5|4281|4281.5|4280.5|4281.5|4281|4281.5|4280.5|119
1623141060000|2021-06-08 08:31:00|4282|4281|4282|4281|4282|4281|4282|4281|0
1623141090000|2021-06-08 08:31:30|4281.5|4281.5|4280.5|4280|4281.5|4281.5|4280.5|4280|1949
1623141100000|2021-06-08 08:31:40|4280|4279.5|4280|4279.5|4280.5|4280|4279.5|4279|1577
1623141110000|2021-06-08 08:31:50|4279.5|4279|4280|4279|4280|4279|4279.5|4279|256
1623141120000|2021-06-08 08:32:00|4279.5|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|431
1623141130000|2021-06-08 08:32:10|4280||4279.5||4280||4279.5||0
1623141180000|2021-06-08 08:33:00|4280|4279.5|4280|4279|4280|4279.5|4279.5|4279|1177
1623141190000|2021-06-08 08:33:10|4279.5|4278.5|4279|4278.5|4280|4278.5|4279|4278.5|2155
1623141230000|2021-06-08 08:33:50|4279.5|4279|4279.5|4278.5|4279.5|4279|4279.5|4278.5|818
1623141240000|2021-06-08 08:34:00||4279||4279||4279||4279|0
1623141250000|2021-06-08 08:34:10|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|179
1623141260000|2021-06-08 08:34:20|4279|4278.5|4277.5|4277|4279|4278.5|4277.5|4277|1970
1623141270000|2021-06-08 08:34:30|4277|4276.5|4278|4277.5|4278|4277.5|4277|4276.5|2708
1623141280000|2021-06-08 08:34:40|4277.5|4277|4278|4277|4278|4277.5|4277.5|4277|379
1623141300000|2021-06-08 08:35:00|4277.5||4277.5||4277.5||4277.5||0
1623141320000|2021-06-08 08:35:20|4277|4276.5|4277|4276|4277|4276.5|4277|4276|454
1623141340000|2021-06-08 08:35:40|4277.5|4276.5|4277.5|4277|4277.5|4277|4277.5|4276|935
1623141350000|2021-06-08 08:35:50|4277|4276.5|4277|4276.5|4277.5|4276.5|4277|4276.5|273
1623141360000|2021-06-08 08:36:00|4276.5|4276|4276.5|4276|4277|4276|4276.5|4276|650
1623141370000|2021-06-08 08:36:10|4276|4275.5|4275.5|4274.5|4276|4275.5|4275.5|4274.5|571
1623141380000|2021-06-08 08:36:20|4275|4274|4274.5|4274|4275|4274.5|4274.5|4274|24
1623141390000|2021-06-08 08:36:30|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|211
1623141400000|2021-06-08 08:36:40||4274||4274.5||4274.5||4274|23
1623141410000|2021-06-08 08:36:50|4274.5|4274|4273.5|4273|4274.5|4274|4273.5|4273|146
1623141420000|2021-06-08 08:37:00|4273|4272.5|4273.5|4273|4274|4273|4273|4272.5|24
1623141430000|2021-06-08 08:37:10|4274|4273.5|4274|4273|4274.5|4274|4274|4273|635
1623141450000|2021-06-08 08:37:30|||||||||3
1623141460000|2021-06-08 08:37:40|4274.5|4273.5|4275.5|4275|4275.5|4275|4274.5|4273.5|749
1623141470000|2021-06-08 08:37:50|4275|4274.5|4275.5|4274.5|4275.5|4275|4275|4274|150
1623141480000|2021-06-08 08:38:00||4275||4275||4275||4275|0
1623141490000|2021-06-08 08:38:10|4276|4274.5|4276.5|4275.5|4276.5|4275.5|4276|4274.5|553
1623141510000|2021-06-08 08:38:30|4276||4276||4276||4276||22
1623141520000|2021-06-08 08:38:40|4275.5|4275|4276|4275|4276|4275|4275.5|4274.5|1111
1623141550000|2021-06-08 08:39:10|4275.5|4274.5|4274.5|4273.5|4276|4274.5|4274.5|4273.5|775
1623141560000|2021-06-08 08:39:20|4274|4273|4274|4273|4274|4273|4274|4273|0
1623141580000|2021-06-08 08:39:40||4273.5||4273.5||4273.5||4273.5|300
1623141590000|2021-06-08 08:39:50|4274.5|4274|4274|4273|4275|4274|4274|4273|1084
1623141620000|2021-06-08 08:40:20|4274.5|4273.5|4274|4273|4274.5|4273.5|4274|4273|605
1623141630000|2021-06-08 08:40:30|4273.5|4273.5|4274|4273.5|4274|4273.5|4273.5|4273|266
1623141640000|2021-06-08 08:40:40|4274.5|4274|4275.5|4274.5|4275.5|4274.5|4274.5|4274|440
1623141650000|2021-06-08 08:40:50|4276||4275.5||4276||4275.5||0
1623141660000|2021-06-08 08:41:00|||||||||198
1623141670000|2021-06-08 08:41:10|4275|4274|4274|4273.5|4275.5|4274|4274|4273.5|1201
1623141680000|2021-06-08 08:41:20|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|595
1623141700000|2021-06-08 08:41:40|4274.5||4274.5||4274.5||4274.5||0
1623141720000|2021-06-08 08:42:00|||||||||15
1623141730000|2021-06-08 08:42:10|4274||4274.5||4274.5||4274||0
1623141740000|2021-06-08 08:42:20|4274||4274.5||4274.5||4274||0
1623141750000|2021-06-08 08:42:30|4275|4274|4274.5|4274|4275.5|4274.5|4274.5|4274|2361
1623141760000|2021-06-08 08:42:40|4275||4275||4275||4275||296
1623141780000|2021-06-08 08:43:00|4274.5|4273.5|4274|4273|4274.5|4274|4273.5|4272.5|2282
1623141790000|2021-06-08 08:43:10||4273.5||4273.5||4273.5||4273.5|0
1623141820000|2021-06-08 08:43:40|||||||||100
1623141830000|2021-06-08 08:43:50|4273.5|4273|4274|4273|4274|4273|4273.5|4273|24
1623141880000|2021-06-08 08:44:40||4273.5||4273.5||4273.5||4273.5|0
1623141900000|2021-06-08 08:45:00|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|2029
1623141910000|2021-06-08 08:45:10|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|2029
1623141920000|2021-06-08 08:45:20|4273.5||4273.5||4273.5||4273.5||276
1623141930000|2021-06-08 08:45:30|||||||||542
1623141960000|2021-06-08 08:46:00|4273|4273|4273|4272.5|4273|4273|4273|4272.5|714
1623141970000|2021-06-08 08:46:10|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|1177
1623141980000|2021-06-08 08:46:20|4273|4272.5|4273|4272|4273.5|4272.5|4272|4271.5|1431
1623142010000|2021-06-08 08:46:50|||||||||13
1623142020000|2021-06-08 08:47:00|4272.5|4272.5|4272.5|4272|4272.5|4272.5|4272.5|4272|363
1623142030000|2021-06-08 08:47:10|4272|4271.5|4271|4270|4272|4271.5|4271|4270|1204
1623142040000|2021-06-08 08:47:20|4271.5|4270.5|4271.5|4271|4271.5|4271|4271.5|4270.5|1756
1623142050000|2021-06-08 08:47:30|||||||||80
1623142060000|2021-06-08 08:47:40|4272|4271.5|4272|4271|4272|4271.5|4271.5|4271|1229
1623142070000|2021-06-08 08:47:50||4271.5||4271.5||4271.5||4271.5|0
1623142090000|2021-06-08 08:48:10|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|938
1623142100000|2021-06-08 08:48:20|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|187
1623142110000|2021-06-08 08:48:30|4271|4270.5|4271.5|4271|4271.5|4271|4271|4270.5|51
1623142120000|2021-06-08 08:48:40|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4269.5|465
1623142130000|2021-06-08 08:48:50|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|0
1623142140000|2021-06-08 08:49:00|4271.5|4271|4272.5|4271.5|4272.5|4271.5|4271.5|4271|804
1623142170000|2021-06-08 08:49:30|4273|4272|4273|4272.5|4273|4272.5|4272.5|4272|0
1623142180000|2021-06-08 08:49:40|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|95
1623142190000|2021-06-08 08:49:50|4274|4273.5|4274|4273.5|4274.5|4274|4274|4273.5|220
1623142210000|2021-06-08 08:50:10|4274.5|4274|4275|4274|4275|4274|4274.5|4274|7
1623142220000|2021-06-08 08:50:20|4274.5||4274.5||4274.5||4274.5||0
1623142230000|2021-06-08 08:50:30|4274|4273.5|4273.5|4273|4274.5|4273.5|4273.5|4273|1248
1623142240000|2021-06-08 08:50:40|4273|4272.5|4273|4272|4273|4272.5|4272.5|4272|227
1623142250000|2021-06-08 08:50:50|4272.5||4272.5||4272.5||4272.5||0
1623142260000|2021-06-08 08:51:00|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|776
1623142270000|2021-06-08 08:51:10|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|356
1623142300000|2021-06-08 08:51:40|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|1825
1623142310000|2021-06-08 08:51:50|4272.5|4272|4273|4272|4273|4272.5|4272.5|4272|1510
1623142320000|2021-06-08 08:52:00||4272.5||4272.5||4272.5||4272.5|232
1623142330000|2021-06-08 08:52:10|||||||||300
1623142340000|2021-06-08 08:52:20|||||||||12
1623142350000|2021-06-08 08:52:30|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|849
1623142360000|2021-06-08 08:52:40|||||||||130
1623142380000|2021-06-08 08:53:00|4273.5|4273|4272.5|4272|4273.5|4273|4272.5|4272|3016
1623142400000|2021-06-08 08:53:20|4273|4272.5|4273|4272.5|4273|4272.5|4272.5|4272|2735
1623142410000|2021-06-08 08:53:30|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|4182
1623142430000|2021-06-08 08:53:50|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|2286
1623142440000|2021-06-08 08:54:00|||||||||37
1623142450000|2021-06-08 08:54:10|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|2098
1623142470000|2021-06-08 08:54:30|4273|4272.5|4273|4272.5|4273.5|4273|4273|4272.5|1413
1623142480000|2021-06-08 08:54:40|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|1280
1623142510000|2021-06-08 08:55:10|4272.5|4272|4272|4271.5|4273|4272|4272|4271.5|1779
1623142520000|2021-06-08 08:55:20|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|497
1623142530000|2021-06-08 08:55:30|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|1367
1623142540000|2021-06-08 08:55:40|||||||||1
1623142550000|2021-06-08 08:55:50|4272.5|4272|4272.5|4272|4273|4272|4272.5|4272|429
1623142560000|2021-06-08 08:56:00|4272|4271.5|4273|4272|4273|4272|4272|4271.5|363
1623142570000|2021-06-08 08:56:10|4272.5|4272.5|4272.5|4272|4272.5|4272.5|4272.5|4272|215
1623142590000|2021-06-08 08:56:30|4273|4272.5|4272.5|4272|4273|4272.5|4272|4271.5|1624
1623142600000|2021-06-08 08:56:40|||||||||339
1623142620000|2021-06-08 08:57:00|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|322
1623142630000|2021-06-08 08:57:10|4271|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270.5|494
1623142660000|2021-06-08 08:57:40|4271||4271||4271||4271||215
1623142710000|2021-06-08 08:58:30|4271.5|4271|4272|4271.5|4272.5|4271.5|4271.5|4271|829
1623142750000|2021-06-08 08:59:10|4272.5|4272|4273|4272|4273|4272|4272|4271.5|793
1623142760000|2021-06-08 08:59:20||4272.5||4272.5||4272.5||4272.5|0
1623142770000|2021-06-08 08:59:30|||||||||875
1623142780000|2021-06-08 08:59:40||4272||4272||4272||4272|1256
1623142790000|2021-06-08 08:59:50|4272.5||4272.5||4273||4272.5||331
1623142800000|2021-06-08 09:00:00|4273||4272.5||4273||4272.5||586
1623142840000|2021-06-08 09:00:40|4273|4272.5|4273|4272.5|4273|4272.5|4272.5|4272|1001
1623142850000|2021-06-08 09:00:50|4273.5|4272|4272.5|4271.5|4273.5|4272|4272.5|4271.5|2297
1623142860000|2021-06-08 09:01:00|||||||||6
1623142870000|2021-06-08 09:01:10||4272||4271.5||4272||4271.5|50
1623142880000|2021-06-08 09:01:20|4272||4272||4272||4272||0
1623142900000|2021-06-08 09:01:40|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|752
1623142930000|2021-06-08 09:02:10|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|110
1623142940000|2021-06-08 09:02:20|4271.5|4271|4271.5|4271|4271.5|4271|4271|4270.5|373
1623142950000|2021-06-08 09:02:30|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|987
1623142980000|2021-06-08 09:03:00|4271|4270.5|4270.5|4270|4271|4270.5|4270|4269.5|1348
1623143000000|2021-06-08 09:03:20|||||||||146
1623143010000|2021-06-08 09:03:30|4271|4270.5|4271.5|4271|4272|4271.5|4271|4270.5|530
1623143020000|2021-06-08 09:03:40|||||||||20
1623143030000|2021-06-08 09:03:50|4271|4270.5|4271.5|4270.5|4271.5|4271|4271|4270.5|796
1623143040000|2021-06-08 09:04:00|4272|4271|4272|4271.5|4272.5|4272|4272|4271|188
1623143050000|2021-06-08 09:04:10|||||||||46
1623143080000|2021-06-08 09:04:40|4272.5||4272||4272.5||4272||58
1623143090000|2021-06-08 09:04:50|||||||||100
1623143100000|2021-06-08 09:05:00|4271.5|4271|4271|4270.5|4271.5|4271|4271|4270.5|547
1623143120000|2021-06-08 09:05:20|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|1474
1623143130000|2021-06-08 09:05:30|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|809
1623143140000|2021-06-08 09:05:40|||||||||189
1623143150000|2021-06-08 09:05:50|4271.5|4271|4271.5|4270.5|4271.5|4271|4271.5|4270.5|5
1623143160000|2021-06-08 09:06:00|4271||4271||4271||4271||0
1623143170000|2021-06-08 09:06:10|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|191
1623143180000|2021-06-08 09:06:20|||||||||278
1623143190000|2021-06-08 09:06:30|4270.5|4270|4270|4269.5|4270.5|4270|4270|4269.5|441
1623143200000|2021-06-08 09:06:40|4269.5|4269|4270.5|4270|4270.5|4270|4269.5|4269|1276
1623143210000|2021-06-08 09:06:50|4271|4270.5|4271|4270|4271.5|4270.5|4270.5|4270|458
1623143230000|2021-06-08 09:07:10|4271.5|4270.5|4272|4271|4272|4271.5|4271.5|4270.5|3772
1623143250000|2021-06-08 09:07:30|4271.5|4270.5|4271|4270|4271.5|4270.5|4271|4270|1127
1623143260000|2021-06-08 09:07:40|4270.5|4269.5|4270|4269.5|4270.5|4269.5|4270|4269.5|857
1623143270000|2021-06-08 09:07:50|4269.5|4269|4270.5|4270|4270.5|4270|4269.5|4269|1960
1623143280000|2021-06-08 09:08:00|||||||||37
1623143290000|2021-06-08 09:08:10|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|331
1623143300000|2021-06-08 09:08:20|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|2756
1623143310000|2021-06-08 09:08:30|4271.5|4271|4271.5|4271|4272|4271|4271|4271|373
1623143320000|2021-06-08 09:08:40|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|546
1623143330000|2021-06-08 09:08:50|||||||||210
1623143350000|2021-06-08 09:09:10|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|928
1623143360000|2021-06-08 09:09:20|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271.5|1122
1623143370000|2021-06-08 09:09:30|4272|4272|4272|4271.5|4272.5|4272|4271.5|4271|1211
1623143380000|2021-06-08 09:09:40|4272.5|4272|4271.5|4271|4272.5|4272|4271.5|4271|946
1623143390000|2021-06-08 09:09:50|||||||||232
1623143400000|2021-06-08 09:10:00|||||||||21
1623143460000|2021-06-08 09:11:00|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271.5|280
1623143470000|2021-06-08 09:11:10|4272|4272|4272|4271.5|4272.5|4272|4272|4271.5|1015
1623143480000|2021-06-08 09:11:20|4272.5||4272.5||4272.5||4272.5||0
1623143490000|2021-06-08 09:11:30|4273|4272|4274|4273|4274|4273|4273|4272|975
1623143500000|2021-06-08 09:11:40|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|0
1623143510000|2021-06-08 09:11:50|4274|4274|4274.5|4274|4274.5|4274|4274|4274|331
1623143520000|2021-06-08 09:12:00|4275|4274.5|4276|4275|4276|4275|4274.5|4274|1316
1623143530000|2021-06-08 09:12:10|4276.5|4275.5|4274.5|4274|4276.5|4276|4274.5|4274|3240
1623143540000|2021-06-08 09:12:20|||||||||259
1623143550000|2021-06-08 09:12:30|4274|4273.5|4274|4273.5|4274.5|4273.5|4274|4273.5|508
1623143570000|2021-06-08 09:12:50|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|925
1623143580000|2021-06-08 09:13:00|4274|4273.5|4274|4273|4274|4273.5|4273.5|4273|1600
1623143590000|2021-06-08 09:13:10|4273.5||4273.5||4273.5||4273.5||0
1623143600000|2021-06-08 09:13:20|4274||4274||4274||4274||232
1623143610000|2021-06-08 09:13:30|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|4274.5|4273.5|0
1623143630000|2021-06-08 09:13:50||4274||4274||4274||4274|1
1623143700000|2021-06-08 09:15:00|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|4736
1623143710000|2021-06-08 09:15:10|||||||||303
1623143720000|2021-06-08 09:15:20|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|3558
1623143730000|2021-06-08 09:15:30|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|1766
1623143740000|2021-06-08 09:15:40|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|968
1623143760000|2021-06-08 09:16:00|||||||||225
1623143780000|2021-06-08 09:16:20|4274|4273.5|4274|4273|4274|4273.5|4273.5|4273|2733
1623143790000|2021-06-08 09:16:30|4274.5|4273.5|4273.5|4273|4274.5|4273.5|4273.5|4273|5497
1623143800000|2021-06-08 09:16:40|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|740
1623143810000|2021-06-08 09:16:50|4273.5|4273|4273.5|4273|4274|4273.5|4273.5|4273|1131
1623143840000|2021-06-08 09:17:20|||||||||375
1623143850000|2021-06-08 09:17:30|4274|4273.5|4274.5|4274|4275|4274|4274|4273.5|2259
1623143860000|2021-06-08 09:17:40|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|3884
1623143870000|2021-06-08 09:17:50|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|472
1623143880000|2021-06-08 09:18:00|||||||||66
1623143890000|2021-06-08 09:18:10|||||||||202
1623143900000|2021-06-08 09:18:20|4274.5|4274|4274.5|4274|4275|4274.5|4274.5|4274|372
1623143920000|2021-06-08 09:18:40|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|647
1623143930000|2021-06-08 09:18:50|||||||||1
1623143950000|2021-06-08 09:19:10|4274|4273.5|4274.5|4274|4275|4274|4274|4273.5|2321
1623143970000|2021-06-08 09:19:30|4275|4274.5|4275|4274|4275|4274.5|4274.5|4274|693
1623143980000|2021-06-08 09:19:40|4275.5|4274.5|4276.5|4275.5|4276.5|4276|4275.5|4274.5|1532
1623143990000|2021-06-08 09:19:50|4276|4276|4275|4274.5|4276.5|4276|4275|4274.5|4599
1623144000000|2021-06-08 09:20:00||4274||4274.5||4274.5||4274|0
1623144010000|2021-06-08 09:20:10|4275.5|4275|4275|4274.5|4275.5|4275|4275|4274.5|569
1623144020000|2021-06-08 09:20:20|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|712
1623144030000|2021-06-08 09:20:30|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|2248
1623144040000|2021-06-08 09:20:40|4276|4275.5|4276.5|4275.5|4276.5|4276|4276|4275|1391
1623144050000|2021-06-08 09:20:50|4276|4275|4276|4275.5|4276|4275.5|4275.5|4275|3563
1623144060000|2021-06-08 09:21:00|4276.5|4276|4277|4276.5|4277|4276.5|4276.5|4276|1499
1623144070000|2021-06-08 09:21:10|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|225
1623144080000|2021-06-08 09:21:20|4277|4276.5|4276|4275.5|4277|4276.5|4276|4275.5|3867
1623144100000|2021-06-08 09:21:40|4275.5|4275|4274|4273.5|4275.5|4275|4274|4273.5|3255
1623144110000|2021-06-08 09:21:50|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|504
1623144120000|2021-06-08 09:22:00|4273|4272.5|4273|4272.5|4273.5|4272.5|4273|4272.5|73
1623144130000|2021-06-08 09:22:10|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|798
1623144140000|2021-06-08 09:22:20|4271.5|4271|4271.5|4271|4272|4271.5|4271.5|4271|862
1623144160000|2021-06-08 09:22:40|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|923
1623144170000|2021-06-08 09:22:50|4271.5|4271|4272|4271.5|4272.5|4271.5|4271|4270.5|2801
1623144180000|2021-06-08 09:23:00|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|53
1623144190000|2021-06-08 09:23:10|4273.5|4273|4273|4272.5|4273.5|4273|4273|4272.5|175
1623144210000|2021-06-08 09:23:30|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|501
1623144220000|2021-06-08 09:23:40|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|461
1623144230000|2021-06-08 09:23:50|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|95
1623144240000|2021-06-08 09:24:00|||||||||48
1623144250000|2021-06-08 09:24:10|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|50
1623144270000|2021-06-08 09:24:30|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|1199
1623144280000|2021-06-08 09:24:40|4274|4273.5|4274.5|4273.5|4274.5|4274|4274|4273.5|464
1623144290000|2021-06-08 09:24:50|4275|4274|4274.5|4274|4275|4274|4274.5|4273.5|313
1623144300000|2021-06-08 09:25:00|4275|4274.5|4275|4274.5|4275|4274.5|4274.5|4274.5|252
1623144310000|2021-06-08 09:25:10|4275.5|4275|4275.5|4274.5|4275.5|4275|4275.5|4274.5|592
1623144340000|2021-06-08 09:25:40|4276|4275|4276|4275.5|4276.5|4275.5|4276|4274.5|429
1623144350000|2021-06-08 09:25:50|4276.5||4276.5||4276.5||4276.5||52
1623144360000|2021-06-08 09:26:00|4276|4276|4276.5|4276|4276.5|4276|4276|4275.5|2025
1623144370000|2021-06-08 09:26:10|4277|4275.5|4277.5|4276.5|4277.5|4276.5|4277|4275.5|162
1623144380000|2021-06-08 09:26:20|4277|4276|4277.5|4276.5|4277.5|4276.5|4276.5|4276|847
1623144390000|2021-06-08 09:26:30|4277|4276|4276.5|4276|4277.5|4276|4276.5|4276|2591
1623144400000|2021-06-08 09:26:40|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|1713
1623144420000|2021-06-08 09:27:00|4275|4274.5|4276.5|4275.5|4276.5|4275.5|4275|4274.5|1085
1623144430000|2021-06-08 09:27:10|4276|4276|4275.5|4275|4276|4276|4275|4274.5|1188
1623144490000|2021-06-08 09:28:10|||||||||88
1623144500000|2021-06-08 09:28:20|||||||||110
1623144510000|2021-06-08 09:28:30|||||||||495
1623144520000|2021-06-08 09:28:40|4276|4275.5|4276.5|4275.5|4276.5|4275.5|4276|4275.5|1631
1623144540000|2021-06-08 09:29:00|||||||||18
1623144550000|2021-06-08 09:29:10|4277|4276|4277.5|4276.5|4278|4277.5|4276.5|4275.5|3381
1623144560000|2021-06-08 09:29:20|4277|4276|4276|4275|4277|4276.5|4275.5|4275|2314
1623144570000|2021-06-08 09:29:30||4275.5||4275||4275.5||4275|0
1623144580000|2021-06-08 09:29:40|4275.5|4275.5|4276|4275.5|4276|4275.5|4275.5|4275.5|100
1623144590000|2021-06-08 09:29:50|||||||||46
1623144600000|2021-06-08 09:30:00|4276.5|4276|4277|4276|4277|4276|4276|4275.5|980
1623144610000|2021-06-08 09:30:10|4276.5|4276.5|4277.5|4276.5|4277.5|4277|4276.5|4276|401
1623144620000|2021-06-08 09:30:20|4277||4277||4277.5||4277||1
1623144630000|2021-06-08 09:30:30|4277.5|4276|4276|4275.5|4277.5|4276|4276|4275.5|1746
1623144640000|2021-06-08 09:30:40|4275.5|4275|4275.5|4275|4275.5|4275|4275.5|4275|174
1623144660000|2021-06-08 09:31:00|4276|4275.5|4276|4275.5|4276.5|4276|4276|4275.5|1038
1623144670000|2021-06-08 09:31:10|4276.5||4276.5||4276.5||4276.5||0
1623144690000|2021-06-08 09:31:30|4276||4276.5||4276.5||4276||0
1623144700000|2021-06-08 09:31:40|4277|4276|4277.5|4276.5|4277.5|4276.5|4277|4276|446
1623144710000|2021-06-08 09:31:50|4278|4277|4277.5|4276.5|4278.5|4278|4277.5|4276.5|2856
1623144720000|2021-06-08 09:32:00|||||||||354
1623144730000|2021-06-08 09:32:10|4277||4277.5||4277.5||4277||0
1623144750000|2021-06-08 09:32:30|4277|4277|4279|4278.5|4279|4278.5|4277|4277|1882
1623144760000|2021-06-08 09:32:40|4279.5||4279.5||4279.5||4279||0
1623144770000|2021-06-08 09:32:50|||||||||91
1623144780000|2021-06-08 09:33:00|4280|4279|4280.5|4279.5|4280.5|4279.5|4279.5|4279|1347
1623144790000|2021-06-08 09:33:10|4280|4280|4280.5|4280|4280.5|4280|4280|4280|214
1623144800000|2021-06-08 09:33:20|4280|4279.5|4280|4279.5|4280.5|4280|4280|4279.5|1185
1623144810000|2021-06-08 09:33:30|4279.5|4279|4279.5|4279|4280|4279.5|4279.5|4279|1439
1623144830000|2021-06-08 09:33:50|4280|4279.5|4280|4279|4280|4279.5|4279.5|4279|168
1623144840000|2021-06-08 09:34:00||4279.5||4279.5||4279.5||4279.5|0
1623144850000|2021-06-08 09:34:10|4280.5||4280||4280.5||4280||0
1623144860000|2021-06-08 09:34:20|4280.5|4280|4280|4279.5|4281|4280.5|4280|4279.5|791
1623144870000|2021-06-08 09:34:30|||||||||270
1623144880000|2021-06-08 09:34:40|4280.5|4280|4280.5|4280|4280.5|4280|4280|4280|0
1623144890000|2021-06-08 09:34:50|||||||||185
1623144900000|2021-06-08 09:35:00|4280|4279.5|4280|4279.5|4280.5|4280|4280|4279.5|1836
1623144910000|2021-06-08 09:35:10|4279.5|4279|4279.5|4279|4280|4279|4279.5|4279|1308
1623144920000|2021-06-08 09:35:20|4280|4279.5|4280|4279.5|4280|4279.5|4279.5|4279|100
1623144930000|2021-06-08 09:35:30|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|973
1623144940000|2021-06-08 09:35:40|4279.5|4279|4280.5|4279.5|4280.5|4279.5|4279.5|4279|1006
1623144950000|2021-06-08 09:35:50|4281|4280|4281|4280.5|4281|4280.5|4281|4280|50
1623144960000|2021-06-08 09:36:00|4280.5|4280|4280.5|4279.5|4281|4280.5|4280|4279.5|1701
1623144970000|2021-06-08 09:36:10|4280||4280||4280.5||4280||261
1623144980000|2021-06-08 09:36:20|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|358
1623144990000|2021-06-08 09:36:30|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|611
1623145020000|2021-06-08 09:37:00|4281||4280.5||4281||4280.5||24
1623145030000|2021-06-08 09:37:10|4281|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280|225
1623145040000|2021-06-08 09:37:20|4282|4281|4282|4281.5|4282.5|4281.5|4282|4281|147
1623145050000|2021-06-08 09:37:30|4281.5|4281|4282|4281|4282|4281.5|4281.5|4281|1012
1623145060000|2021-06-08 09:37:40|4281.5||4281.5||4281.5||4281.5||6
1623145070000|2021-06-08 09:37:50|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|1656
1623145080000|2021-06-08 09:38:00|4280|4279.5|4280|4279.5|4280|4279.5|4279.5|4279|399
1623145090000|2021-06-08 09:38:10|4280.5||4280.5||4280.5||4280||254
1623145100000|2021-06-08 09:38:20|4281|4280|4281|4280|4281|4280|4281|4280|263
1623145120000|2021-06-08 09:38:40|||||||||2
1623145130000|2021-06-08 09:38:50|4280.5||4281||4281||4280.5||0
1623145140000|2021-06-08 09:39:00|4280.5|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|1578
1623145160000|2021-06-08 09:39:20|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280|117
1623145170000|2021-06-08 09:39:30|||||||||1
1623145180000|2021-06-08 09:39:40|||||||||116
1623145190000|2021-06-08 09:39:50|||||||||63
1623145200000|2021-06-08 09:40:00|||||||||22
1623145210000|2021-06-08 09:40:10|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|497
1623145220000|2021-06-08 09:40:20|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|1036
1623145230000|2021-06-08 09:40:30|4281.5||4281.5||4281.5||4281.5||164
1623145240000|2021-06-08 09:40:40|4281|4281|4281.5|4281|4281.5|4281|4281|4281|170
1623145250000|2021-06-08 09:40:50|4282||4282||4282||4282||0
1623145260000|2021-06-08 09:41:00|4281.5||4281.5||4281.5||4281.5||0
1623145270000|2021-06-08 09:41:10|||||||||23
1623145300000|2021-06-08 09:41:40|4281|4280.5|4281|4280.5|4281.5|4280.5|4281|4280.5|2347
1623145320000|2021-06-08 09:42:00|||||||||16
1623145330000|2021-06-08 09:42:10|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4280.5|199
1623145340000|2021-06-08 09:42:20|4282|4280.5|4281|4280.5|4282|4280.5|4280|4279|4179
1623145350000|2021-06-08 09:42:30|4280.5|4280|4279|4278.5|4280.5|4280|4279|4278.5|2499
1623145360000|2021-06-08 09:42:40|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4279|782
1623145370000|2021-06-08 09:42:50|4280.5||4280.5||4280.5||4280.5||0
1623145380000|2021-06-08 09:43:00|4280||4280||4280||4280||0
1623145390000|2021-06-08 09:43:10|4280.5||4280||4280.5||4280||0
1623145400000|2021-06-08 09:43:20|||||||||67
1623145420000|2021-06-08 09:43:40|4280.5|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|190
1623145430000|2021-06-08 09:43:50|4280|4280|4280|4279.5|4280|4280|4280|4279.5|538
1623145440000|2021-06-08 09:44:00|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|215
1623145450000|2021-06-08 09:44:10|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|1
1623145460000|2021-06-08 09:44:20|4280|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|1123
1623145480000|2021-06-08 09:44:40|4280||4280||4280.5||4280||0
1623145510000|2021-06-08 09:45:10|4280.5|4280|4280|4279.5|4280.5|4280|4280|4279.5|1
1623145520000|2021-06-08 09:45:20|4280.5|4280|4280.5|4279.5|4280.5|4280|4280.5|4279.5|136
1623145530000|2021-06-08 09:45:30|4280|4280|4280|4279.5|4280.5|4280|4280|4279.5|690
1623145540000|2021-06-08 09:45:40|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4278.5|826
1623145550000|2021-06-08 09:45:50|4279|4278.5|4279|4278.5|4279.5|4278.5|4279|4278.5|321
1623145560000|2021-06-08 09:46:00|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277.5|815
1623145570000|2021-06-08 09:46:10|4278.5|4278|4278.5|4278|4279|4278.5|4278.5|4278|1359
1623145580000|2021-06-08 09:46:20|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|234
1623145590000|2021-06-08 09:46:30||4278.5||4279||4279||4278.5|24
1623145610000|2021-06-08 09:46:50|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|225
1623145620000|2021-06-08 09:47:00|4279|4278.5|4279.5|4278.5|4279.5|4279|4279|4278.5|664
1623145630000|2021-06-08 09:47:10|4280|4279|4279.5|4279|4280|4279|4279.5|4279|0
1623145640000|2021-06-08 09:47:20|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|879
1623145670000|2021-06-08 09:47:50|||||||||21
1623145680000|2021-06-08 09:48:00|4279|4279|4279.5|4279|4279.5|4279|4279|4279|11
1623145710000|2021-06-08 09:48:30||4278.5||4279||4279||4278.5|0
1623145730000|2021-06-08 09:48:50|4280|4279.5|4280|4279|4280|4279.5|4280|4279|361
1623145740000|2021-06-08 09:49:00|4279.5|4279.5|4280|4279.5|4280|4279.5|4279.5|4279|22
1623145750000|2021-06-08 09:49:10|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4279|247
1623145760000|2021-06-08 09:49:20|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|106
1623145770000|2021-06-08 09:49:30|||||||||209
1623145790000|2021-06-08 09:49:50|||||||||65
1623145800000|2021-06-08 09:50:00|4280|4279.5|4280.5|4280|4281|4280.5|4280|4279.5|478
1623145810000|2021-06-08 09:50:10|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|465
1623145820000|2021-06-08 09:50:20|4280|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|1113
1623145830000|2021-06-08 09:50:30|4280|4279|4280|4279|4280|4279.5|4279.5|4279|175
1623145840000|2021-06-08 09:50:40||4279.5||4279.5||4279.5||4279.5|0
1623145850000|2021-06-08 09:50:50|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|129
1623145880000|2021-06-08 09:51:20|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4277.5|1050
1623145890000|2021-06-08 09:51:30||4277.5||4277.5||4277.5||4277.5|0
1623145910000|2021-06-08 09:51:50|4278|4277|4277.5|4277|4278|4277|4277.5|4277|331
1623145920000|2021-06-08 09:52:00||4276.5||4276.5||4276.5||4276.5|0
1623145930000|2021-06-08 09:52:10|||||||||7
1623145950000|2021-06-08 09:52:30|4278|4277|4278.5|4278|4279|4278|4278|4276.5|1084
1623145960000|2021-06-08 09:52:40|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|0
1623145970000|2021-06-08 09:52:50|4280|4279|4280|4279.5|4280.5|4279.5|4279.5|4279|873
1623145980000|2021-06-08 09:53:00|4279.5|4279|4280|4279|4280|4279|4279.5|4279|111
1623145990000|2021-06-08 09:53:10|4279.5||4279.5||4280||4279.5||81
1623146010000|2021-06-08 09:53:30|4280|4279.5|4280.5|4279.5|4280.5|4279.5|4279.5|4279|544
1623146020000|2021-06-08 09:53:40|4280||4280||4280.5||4280||27
1623146030000|2021-06-08 09:53:50|4280.5||4280||4280.5||4280||0
1623146050000|2021-06-08 09:54:10|||||||||305
1623146060000|2021-06-08 09:54:20|4280.5|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|525
1623146070000|2021-06-08 09:54:30||4280||4280||4280||4280|0
1623146080000|2021-06-08 09:54:40||4279.5||4280||4280||4279.5|505
1623146100000|2021-06-08 09:55:00|4281||4281.5||4281.5||4280.5||0
1623146110000|2021-06-08 09:55:10|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280.5|380
1623146120000|2021-06-08 09:55:20|4280.5|4280|4280.5|4280|4281|4280|4280.5|4280|99
1623146130000|2021-06-08 09:55:30|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|1836
1623146150000|2021-06-08 09:55:50|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|1860
1623146160000|2021-06-08 09:56:00|4279.5||4279||4279.5||4279||0
1623146170000|2021-06-08 09:56:10|4279.5|4279|4280|4279|4280.5|4279.5|4279.5|4279|766
1623146190000|2021-06-08 09:56:30||4279.5||4279.5||4279.5||4279.5|300
1623146200000|2021-06-08 09:56:40|4280.5|4280|4280.5|4280|4280.5|4280|4280|4279.5|923
1623146210000|2021-06-08 09:56:50|4280|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|772
1623146220000|2021-06-08 09:57:00|4280||4280||4280.5||4280||500
1623146230000|2021-06-08 09:57:10|4280.5|4279|4280|4279|4280.5|4279|4279.5|4279|637
1623146240000|2021-06-08 09:57:20|4279.5||4279.5||4280||4279.5||0
1623146250000|2021-06-08 09:57:30|4280||4279.5||4280||4279.5||0
1623146260000|2021-06-08 09:57:40|4280||4280||4280||4279.5||32
1623146270000|2021-06-08 09:57:50|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|0
1623146280000|2021-06-08 09:58:00|4280|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|92
1623146290000|2021-06-08 09:58:10||4280||4280||4280||4280|0
1623146300000|2021-06-08 09:58:20|4281|4280.5|4281|4280|4281|4280.5|4280.5|4280|1067
1623146310000|2021-06-08 09:58:30|4280.5|4279.5|4279.5|4279|4281|4279.5|4279.5|4279|1718
1623146320000|2021-06-08 09:58:40|4279|4278.5|4279.5|4278.5|4279.5|4279|4279|4278|920
1623146330000|2021-06-08 09:58:50||4279||4279||4279||4279|0
1623146340000|2021-06-08 09:59:00|4280|4279.5|4280|4279.5|4280.5|4279.5|4280|4279.5|200
1623146350000|2021-06-08 09:59:10|4280.5||4280.5||4280.5||4280.5||0
1623146360000|2021-06-08 09:59:20|4281|4280|4280.5|4280|4281|4280.5|4280.5|4280|228
1623146370000|2021-06-08 09:59:30|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|0
1623146380000|2021-06-08 09:59:40|4281||4280.5||4281||4280.5||0
1623146390000|2021-06-08 09:59:50|4281||4280.5||4281||4280.5||0
1623146400000|2021-06-08 10:00:00|4281||4280.5||4281||4280.5||0
1623146460000|2021-06-08 10:01:00|4280|4279.5|4280|4279.5|4280.5|4280|4280|4279.5|2560
1623146470000|2021-06-08 10:01:10|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|1156
1623146490000|2021-06-08 10:01:30|4281.5|4281|4282|4281|4282|4281|4281.5|4280.5|141
1623146500000|2021-06-08 10:01:40|4281.5||4281.5||4281.5||4281.5||0
1623146510000|2021-06-08 10:01:50|4282||4281.5||4282||4281.5||60
1623146520000|2021-06-08 10:02:00|4282|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|0
1623146530000|2021-06-08 10:02:10|4282|4282|4283|4282.5|4283|4282.5|4282|4281.5|444
1623146540000|2021-06-08 10:02:20|4283.5|4283|4283.5|4282.5|4283.5|4283|4283.5|4282.5|288
1623146550000|2021-06-08 10:02:30|4283|4283|4283|4282.5|4284|4283.5|4283|4282.5|3320
1623146590000|2021-06-08 10:03:10|||||||||100
1623146610000|2021-06-08 10:03:30|4283.5|4283|4284|4283|4284|4283|4283|4282.5|2226
1623146620000|2021-06-08 10:03:40|4284.5|4283.5|4284.5|4284|4284.5|4284|4284.5|4283.5|341
1623146630000|2021-06-08 10:03:50|4285|4284.5|4285|4284|4285|4284.5|4284.5|4284|201
1623146640000|2021-06-08 10:04:00|4284.5|4284.5|4285|4284.5|4285|4284.5|4284.5|4284|1006
1623146650000|2021-06-08 10:04:10|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284.5|468
1623146660000|2021-06-08 10:04:20|4284.5|4284|4283.5|4282.5|4285|4284|4282.5|4282|7828
1623146670000|2021-06-08 10:04:30|4283|4282|4282.5|4282|4283|4282.5|4282.5|4282|2224
1623146680000|2021-06-08 10:04:40|4282|4281.5|4281|4280.5|4282|4281.5|4281|4280.5|1672
1623146700000|2021-06-08 10:05:00|4281.5|4281|4281.5|4281|4282|4281|4281.5|4281|594
1623146710000|2021-06-08 10:05:10|4282||4282||4282||4282||0
1623146720000|2021-06-08 10:05:20|4281.5|4281.5|4282|4281|4282|4281.5|4281.5|4281|886
1623146730000|2021-06-08 10:05:30|4281.5||4281.5||4281.5||4281.5||0
1623146750000|2021-06-08 10:05:50|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|1375
1623146760000|2021-06-08 10:06:00|4281.5|4281|4282|4281.5|4282.5|4282|4281.5|4281|1784
1623146770000|2021-06-08 10:06:10|4282.5|4281|4281.5|4281|4282.5|4281.5|4281|4280.5|1275
1623146820000|2021-06-08 10:07:00|4282|4281.5|4282|4281.5|4283|4282|4281.5|4281|4274
1623146850000|2021-06-08 10:07:30|||||||||52
1623146860000|2021-06-08 10:07:40|4282.5|4282|4283|4282|4283|4282.5|4282.5|4282|1433
1623146870000|2021-06-08 10:07:50|4282.5||4283||4283.5||4282.5||26
1623146890000|2021-06-08 10:08:10|4282.5||4282.5||4282.5||4282.5||0
1623146900000|2021-06-08 10:08:20|||||||||717
1623146930000|2021-06-08 10:08:50|4283|4282.5|4284|4283|4284|4283|4283|4282.5|467
1623146940000|2021-06-08 10:09:00|4283.5|4283.5|4284|4283|4284|4283.5|4283.5|4283|1386
1623146950000|2021-06-08 10:09:10|4283.5|4283.5|4284|4283.5|4284|4283.5|4283.5|4283|1359
1623146960000|2021-06-08 10:09:20|4284.5||4284||4284.5||4284||600
1623146970000|2021-06-08 10:09:30|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|1930
1623146980000|2021-06-08 10:09:40|4283.5|4283|4284|4283|4284|4283|4283.5|4283|2980
1623146990000|2021-06-08 10:09:50|4283.5|4282.5|4283|4282.5|4283.5|4282.5|4283|4282|3575
1623147010000|2021-06-08 10:10:10|4282.5|4282|4283|4282|4283|4282|4282.5|4282|955
1623147020000|2021-06-08 10:10:20|4282.5||4282.5||4282.5||4282.5||0
1623147030000|2021-06-08 10:10:30|4283|4282.5|4283.5|4283|4284|4283|4283|4282.5|4232
1623147040000|2021-06-08 10:10:40|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|422
1623147050000|2021-06-08 10:10:50|4283|4282.5|4283|4282.5|4283|4282.5|4282|4281.5|2390
1623147060000|2021-06-08 10:11:00|4282.5|4282|4283|4282.5|4283|4282.5|4282.5|4282|942
1623147070000|2021-06-08 10:11:10|4283.5|4283|4283.5|4283|4283.5|4283|4283|4282.5|989
1623147080000|2021-06-08 10:11:20|4284|4283.5|4284|4283.5|4284.5|4283.5|4284|4283.5|760
1623147090000|2021-06-08 10:11:30|4284.5||4284||4284.5||4284||652
1623147100000|2021-06-08 10:11:40|||||||||111
1623147110000|2021-06-08 10:11:50|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|2008
1623147120000|2021-06-08 10:12:00|4284|4283.5|4283|4282.5|4284|4283.5|4283|4282.5|2768
1623147130000|2021-06-08 10:12:10|4283.5|4283|4283.5|4283|4284|4283.5|4283.5|4282.5|811
1623147140000|2021-06-08 10:12:20|4284||4284||4284||4284||0
1623147150000|2021-06-08 10:12:30|4283.5|4283.5|4283.5|4283|4283.5|4283.5|4283.5|4283|663
1623147160000|2021-06-08 10:12:40|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|789
1623147170000|2021-06-08 10:12:50|4284||4283.5||4284||4283.5||0
1623147180000|2021-06-08 10:13:00|4284|4283.5|4283|4282.5|4284|4283.5|4283|4282.5|3120
1623147190000|2021-06-08 10:13:10|4283.5|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|2766
1623147200000|2021-06-08 10:13:20|4284|4283|4284.5|4284|4285|4284.5|4284|4283|779
1623147210000|2021-06-08 10:13:30|4285|4284.5|4285.5|4285|4286|4285|4284.5|4284|1947
1623147220000|2021-06-08 10:13:40|||||||||888
1623147230000|2021-06-08 10:13:50|4286|4285.5|4286|4285|4286|4285.5|4285.5|4285|475
1623147240000|2021-06-08 10:14:00|4285.5||4285.5||4285.5||4285.5||288
1623147250000|2021-06-08 10:14:10|||||||||161
1623147270000|2021-06-08 10:14:30|||||||||32
1623147280000|2021-06-08 10:14:40|||||||||123
1623147300000|2021-06-08 10:15:00|||||||||152
1623147310000|2021-06-08 10:15:10|4285|4284.5|4283.5|4282.5|4285.5|4284.5|4283.5|4282.5|3978
1623147320000|2021-06-08 10:15:20|4283|4283|4284|4283.5|4284|4283.5|4283|4283|1391
1623147330000|2021-06-08 10:15:30|4283.5|4283|4282|4281.5|4283.5|4283|4282|4281.5|2895
1623147340000|2021-06-08 10:15:40|4282.5|4281|4281|4280.5|4282.5|4281|4280.5|4280|942
1623147350000|2021-06-08 10:15:50|4280.5|4280|4279.5|4279|4280.5|4280|4278.5|4278|2121
1623147360000|2021-06-08 10:16:00|4279|4278.5|4274.5|4274|4279|4278.5|4274.5|4274|4643
1623147370000|2021-06-08 10:16:10|4275|4273.5|4273.5|4273|4275|4274|4272.5|4272|1771
1623147380000|2021-06-08 10:16:20|4273|4272.5|4271|4270.5|4273|4272.5|4270.5|4270|1764
1623147390000|2021-06-08 10:16:30|4271.5|4270|4274|4273.5|4274|4273.5|4271|4270|2971
1623147400000|2021-06-08 10:16:40|4274.5|4273|4275.5|4274.5|4276|4275.5|4273.5|4273|2254
1623147410000|2021-06-08 10:16:50|4276|4275|4275|4274.5|4277.5|4276.5|4275|4274.5|2626
1623147420000|2021-06-08 10:17:00|4276|4275|4276|4274.5|4276|4275|4276|4274.5|24
1623147430000|2021-06-08 10:17:10|4275.5|4274|4272.5|4272|4275.5|4274.5|4272.5|4272|2851
1623147440000|2021-06-08 10:17:20|4273|4271.5|4273.5|4272.5|4274|4272.5|4273|4271.5|819
1623147450000|2021-06-08 10:17:30|4274|4273|4275|4273.5|4275|4273.5|4274|4273|0
1623147460000|2021-06-08 10:17:40|4275.5|4274|4276.5|4275.5|4276.5|4275.5|4275.5|4273.5|441
1623147470000|2021-06-08 10:17:50|4277|4276|4277.5|4276.5|4278|4276.5|4277|4276|0
1623147480000|2021-06-08 10:18:00|4277||4277||4277||4277||0
1623147490000|2021-06-08 10:18:10|4278|4277.5|4279|4277.5|4279|4277.5|4278|4277.5|139
1623147500000|2021-06-08 10:18:20|4279.5|4278|4279.5|4279|4280.5|4279.5|4279.5|4278|45
1623147510000|2021-06-08 10:18:30|4280|4279.5|4279.5|4278.5|4280.5|4279.5|4279.5|4278|760
1623147520000|2021-06-08 10:18:40|4280||4280||4280||4279.5||58
1623147530000|2021-06-08 10:18:50|4279.5||4280||4280||4279||0
1623147540000|2021-06-08 10:19:00|4279.5|4279|4278|4277|4281|4279.5|4278|4277|812
1623147550000|2021-06-08 10:19:10|4278.5|4277.5|4278.5|4277.5|4279|4277.5|4278.5|4277.5|0
1623147570000|2021-06-08 10:19:30|4278|4277|4278|4277.5|4278.5|4277.5|4277.5|4276|1154
1623147580000|2021-06-08 10:19:40|4278.5|4278|4278.5|4278|4278.5|4278|4278|4277.5|134
1623147590000|2021-06-08 10:19:50|4279|4278.5|4278|4277.5|4279.5|4278.5|4278|4277.5|913
1623147600000|2021-06-08 10:20:00|4278.5|4278|4277|4276|4278.5|4278|4277|4276|4273
1623147610000|2021-06-08 10:20:10|4276.5|4276.5|4276.5|4275.5|4276.5|4276.5|4276.5|4275.5|491
1623147620000|2021-06-08 10:20:20|4276|4276|4275|4274|4276.5|4276|4275|4274|532
1623147640000|2021-06-08 10:20:40|4275.5|4274.5|4277.5|4276|4277.5|4276|4275.5|4274.5|1446
1623147660000|2021-06-08 10:21:00|4278|4276.5|4277.5|4276.5|4278|4277|4277.5|4276|0
1623147670000|2021-06-08 10:21:10|4278|4277|4278.5|4277|4278.5|4277|4277.5|4277|0
1623147680000|2021-06-08 10:21:20|4278|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|355
1623147690000|2021-06-08 10:21:30|4278|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277.5|0
1623147710000|2021-06-08 10:21:50|4278|4277|4278|4277|4278|4277|4277.5|4277|1232
1623147720000|2021-06-08 10:22:00|4277.5||4277.5||4278||4277.5||0
1623147730000|2021-06-08 10:22:10|4278||4278||4278||4278||0
1623147740000|2021-06-08 10:22:20|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277.5|0
1623147750000|2021-06-08 10:22:30|4278||4278||4278.5||4278||0
1623147760000|2021-06-08 10:22:40|4278.5|4277|4277.5|4277|4278.5|4277|4277.5|4277|237
1623147770000|2021-06-08 10:22:50|4278||4277.5||4278||4277.5||13
1623147780000|2021-06-08 10:23:00|4278|4276.5|4278.5|4277|4278.5|4277|4277|4276.5|563
1623147790000|2021-06-08 10:23:10|4278||4278.5||4278.5||4278||0
1623147800000|2021-06-08 10:23:20|4278|4277.5|4278|4277|4278.5|4278|4278|4277|619
1623147840000|2021-06-08 10:24:00|4277.5||4277.5||4278||4277.5||528
1623147850000|2021-06-08 10:24:10|4278|4277.5|4278|4277|4278|4277.5|4277.5|4277|207
1623147860000|2021-06-08 10:24:20|4278.5|4277.5|4279|4278|4279|4278|4278.5|4277|246
1623147870000|2021-06-08 10:24:30|4278.5|4277.5|4278|4277.5|4279|4278|4278|4277.5|614
1623147890000|2021-06-08 10:24:50|4278.5|4277|4277.5|4277|4278.5|4277|4277.5|4277|960
1623147900000|2021-06-08 10:25:00|4277|4276.5|4277.5|4276.5|4277.5|4276.5|4277|4276.5|352
1623147910000|2021-06-08 10:25:10||4277||4277||4277||4277|15
1623147920000|2021-06-08 10:25:20||4276.5||4276.5||4277||4276.5|921
1623147930000|2021-06-08 10:25:30|4277|4276|4275.5|4274.5|4277.5|4276|4275.5|4274.5|978
1623147940000|2021-06-08 10:25:40|||||||||23
1623147950000|2021-06-08 10:25:50|4275||4275||4275||4275||12
1623147960000|2021-06-08 10:26:00|4274.5|4274|4276.5|4275.5|4276.5|4275.5|4274.5|4274|1674
1623147970000|2021-06-08 10:26:10|4277|4276|4277.5|4276.5|4277.5|4276.5|4277|4276|0
1623148000000|2021-06-08 10:26:40|4277||4277||4277||4277||30
1623148010000|2021-06-08 10:26:50|4277.5||4277.5||4277.5||4277.5||0
1623148030000|2021-06-08 10:27:10|4277||4277||4277||4277||155
1623148040000|2021-06-08 10:27:20|4276.5|4276|4275.5|4275|4276.5|4276|4275.5|4275|3326
1623148060000|2021-06-08 10:27:40|4276|4275.5|4276|4275|4276|4275.5|4276|4275|30
1623148070000|2021-06-08 10:27:50|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|86
1623148080000|2021-06-08 10:28:00|||||||||31
1623148110000|2021-06-08 10:28:30|4277|4276|4277|4276.5|4277|4276.5|4277|4276|319
1623148120000|2021-06-08 10:28:40|4276.5|4276|4276|4275|4276.5|4276|4275.5|4275|1314
1623148130000|2021-06-08 10:28:50||4275.5||4275.5||4275.5||4275.5|150
1623148140000|2021-06-08 10:29:00|4276.5||4276.5||4276.5||4276.5||0
1623148150000|2021-06-08 10:29:10||4276||4276||4276||4276|0
1623148160000|2021-06-08 10:29:20|4277||4277||4277||4277||0
1623148170000|2021-06-08 10:29:30||4276.5||4276||4276.5||4276|233
1623148180000|2021-06-08 10:29:40|4276.5|4276.5|4277|4276.5|4277|4276.5|4276.5|4276.5|0
1623148190000|2021-06-08 10:29:50|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|529
1623148200000|2021-06-08 10:30:00|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|1188
1623148210000|2021-06-08 10:30:10|4275|4274.5|4276|4275|4276|4275.5|4275|4274.5|1525
1623148220000|2021-06-08 10:30:20|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|0
1623148230000|2021-06-08 10:30:30|4276||4276||4276||4276||61
1623148240000|2021-06-08 10:30:40|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|546
1623148250000|2021-06-08 10:30:50|4276.5|4276|4276.5|4275.5|4276.5|4276|4276.5|4275.5|141
1623148260000|2021-06-08 10:31:00|||||||||51
1623148270000|2021-06-08 10:31:10|||||||||175
1623148280000|2021-06-08 10:31:20|4277|4276|4277|4276.5|4277|4276.5|4276.5|4276|209
1623148330000|2021-06-08 10:32:10|4276.5|4276|4277|4275.5|4277|4276|4276|4275.5|1573
1623148340000|2021-06-08 10:32:20|4276.5||4276.5||4276.5||4276.5||0
1623148350000|2021-06-08 10:32:30|4276|4275|4275.5|4274.5|4276.5|4275|4275|4274.5|685
1623148360000|2021-06-08 10:32:40|4275||4275||4275||4275||864
1623148370000|2021-06-08 10:32:50|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|1006
1623148390000|2021-06-08 10:33:10|||||||||216
1623148400000|2021-06-08 10:33:20|||||||||80
1623148420000|2021-06-08 10:33:40|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|1085
1623148430000|2021-06-08 10:33:50|||||||||129
1623148440000|2021-06-08 10:34:00|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|744
1623148450000|2021-06-08 10:34:10|4276.5|4276|4277|4276.5|4277.5|4276.5|4276|4275.5|461
1623148460000|2021-06-08 10:34:20|4276.5|4276|4277|4276|4277|4276|4276.5|4276|2514
1623148470000|2021-06-08 10:34:30|4277.5|4276.5|4277.5|4276.5|4277.5|4276.5|4277|4276.5|215
1623148490000|2021-06-08 10:34:50|4277|4277|4278|4277.5|4278|4277.5|4277|4277|519
1623148500000|2021-06-08 10:35:00|||||||||200
1623148510000|2021-06-08 10:35:10|4278.5|4278|4276.5|4276|4278.5|4278|4276.5|4276|3041
1623148520000|2021-06-08 10:35:20|4277|4275.5|4277.5|4277|4278|4277.5|4276.5|4275.5|7868
1623148530000|2021-06-08 10:35:30|4278|4276.5|4278|4277.5|4278|4277.5|4277.5|4276.5|1053
1623148540000|2021-06-08 10:35:40|4277.5|4277|4278|4277.5|4278.5|4278|4277.5|4277|627
1623148550000|2021-06-08 10:35:50|4278.5|4278|4278.5|4278|4279|4278|4278.5|4278|409
1623148560000|2021-06-08 10:36:00|4278|4277.5|4278.5|4278|4278.5|4278|4278|4277.5|3149
1623148570000|2021-06-08 10:36:10|4279||4279||4279||4279||387
1623148580000|2021-06-08 10:36:20|||||||||1
1623148590000|2021-06-08 10:36:30||4278.5||4278.5||4278.5||4278.5|186
1623148600000|2021-06-08 10:36:40|4280|4279|4281|4280|4281|4280|4279.5|4279|456
1623148610000|2021-06-08 10:36:50||4280.5||4280||4280.5||4280|298
1623148620000|2021-06-08 10:37:00|4281.5||4281||4281.5||4281||0
1623148630000|2021-06-08 10:37:10|4281.5|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280.5|300
1623148650000|2021-06-08 10:37:30|4281|4280|4280|4279|4281|4280.5|4279.5|4279|5855
1623148660000|2021-06-08 10:37:40|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|4280.5|4279.5|467
1623148670000|2021-06-08 10:37:50|4280|4279|4279|4278.5|4280.5|4279|4279|4278|2083
1623148680000|2021-06-08 10:38:00|4279.5|4279|4280|4279|4280.5|4279.5|4279.5|4279|892
1623148690000|2021-06-08 10:38:10|4280.5||4280.5||4280.5||4280.5||0
1623148700000|2021-06-08 10:38:20|4280||4280||4280.5||4280||0
1623148710000|2021-06-08 10:38:30|||||||||1
1623148720000|2021-06-08 10:38:40|4279.5|4279.5|4279|4278|4280|4279.5|4279|4278|3746
1623148730000|2021-06-08 10:38:50|||||||||211
1623148740000|2021-06-08 10:39:00|4278.5|4278.5|4278.5|4278|4278.5|4278.5|4278.5|4278|1785
1623148750000|2021-06-08 10:39:10|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|2329
1623148760000|2021-06-08 10:39:20|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|2425
1623148770000|2021-06-08 10:39:30|4279.5|4278.5|4278.5|4278|4279.5|4278.5|4278.5|4278|491
1623148780000|2021-06-08 10:39:40|4279|4278.5|4279|4278|4279.5|4279|4278.5|4278|4066
1623148790000|2021-06-08 10:39:50||4278.5||4278.5||4278.5||4278|135
1623148800000|2021-06-08 10:40:00|4278.5|4278|4280|4279|4280|4279|4278.5|4278|793
1623148820000|2021-06-08 10:40:20|4280.5|4279.5|4281|4280|4281|4280|4280|4279.5|298
1623148830000|2021-06-08 10:40:30|4280.5||4280.5||4280.5||4280.5||0
1623148840000|2021-06-08 10:40:40|4281|4280.5|4281.5|4280.5|4282|4281|4280.5|4280.5|834
1623148860000|2021-06-08 10:41:00|4281|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|289
1623148870000|2021-06-08 10:41:10|4281|4281|4281.5|4281|4281.5|4281|4281|4280.5|317
1623148880000|2021-06-08 10:41:20|4282|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|298
1623148900000|2021-06-08 10:41:40|4283|4282|4283|4282|4283|4282|4283|4282|0
1623148910000|2021-06-08 10:41:50|4283.5|4282.5|4284|4283|4284|4283|4283.5|4282.5|298
1623148920000|2021-06-08 10:42:00|4284.5|4283.5|4284|4283.5|4284.5|4283.5|4284|4283.5|449
1623148930000|2021-06-08 10:42:10|4284.5|4284|4285|4284|4285|4284|4284|4284|283
1623148940000|2021-06-08 10:42:20|4285.5|4284.5|4285|4284|4285.5|4284.5|4284.5|4284|1621
1623148950000|2021-06-08 10:42:30|4284.5|4284.5|4285|4284|4285|4284.5|4284.5|4284|1458
1623148960000|2021-06-08 10:42:40|4284.5||4285||4285||4284.5||879
1623148970000|2021-06-08 10:42:50|4284.5|4283.5|4284|4283|4285|4284|4283.5|4282.5|2211
1623149000000|2021-06-08 10:43:20|||||||||13
1623149010000|2021-06-08 10:43:30|4283.5||4283.5||4284||4283.5||0
1623149020000|2021-06-08 10:43:40|4284||4284||4284||4284||0
1623149030000|2021-06-08 10:43:50|||||||||200
1623149050000|2021-06-08 10:44:10||4283.5||4283.5||4283.5||4283.5|288
1623149080000|2021-06-08 10:44:40|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|2044
1623149090000|2021-06-08 10:44:50|4284||4284||4284||4284||0
1623149100000|2021-06-08 10:45:00|4283.5||4284||4284||4283.5||191
1623149110000|2021-06-08 10:45:10|4283.5||4283.5||4284||4283.5||146
1623149120000|2021-06-08 10:45:20|4284||4284||4284||4284||423
1623149130000|2021-06-08 10:45:30|4283.5|4282.5|4283.5|4282.5|4284|4282.5|4283|4282.5|879
1623149140000|2021-06-08 10:45:40|4283|4283|4282|4281.5|4283|4283|4282|4281.5|1217
1623149160000|2021-06-08 10:46:00|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|1873
1623149180000|2021-06-08 10:46:20|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|749
1623149190000|2021-06-08 10:46:30|||||||||453
1623149200000|2021-06-08 10:46:40|4282||4281.5||4282||4281.5||1491
1623149210000|2021-06-08 10:46:50|4282||4281.5||4282||4281.5||0
1623149240000|2021-06-08 10:47:20|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|739
1623149260000|2021-06-08 10:47:40|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|1214
1623149270000|2021-06-08 10:47:50|||||||||215
1623149280000|2021-06-08 10:48:00|4282|4281.5|4282|4281.5|4282.5|4281.5|4282|4281.5|464
1623149300000|2021-06-08 10:48:20|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|846
1623149310000|2021-06-08 10:48:30|||||||||96
1623149320000|2021-06-08 10:48:40|||||||||255
1623149340000|2021-06-08 10:49:00|||||||||190
1623149350000|2021-06-08 10:49:10|4282.5||4282.5||4282.5||4282.5||82
1623149360000|2021-06-08 10:49:20|4283|4282|4283.5|4282.5|4283.5|4282.5|4282.5|4282|508
1623149380000|2021-06-08 10:49:40||4283||4282.5||4283||4282.5|260
1623149390000|2021-06-08 10:49:50|4283|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|1148
1623149400000|2021-06-08 10:50:00||4283||4283||4283||4283|0
1623149410000|2021-06-08 10:50:10|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|413
1623149420000|2021-06-08 10:50:20|||||||||203
1623149450000|2021-06-08 10:50:50|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|578
1623149460000|2021-06-08 10:51:00|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|1492
1623149470000|2021-06-08 10:51:10|||||||||368
1623149490000|2021-06-08 10:51:30|4283.5|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|1949
1623149500000|2021-06-08 10:51:40||4283||4283||4283||4283|0
1623149520000|2021-06-08 10:52:00|4283|4282.5|4283|4282.5|4283|4283|4283|4282.5|402
1623149530000|2021-06-08 10:52:10|4282.5|4282|4282.5|4282|4283|4282|4282.5|4282|688
1623149540000|2021-06-08 10:52:20|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|510
1623149570000|2021-06-08 10:52:50|4284|4283|4284|4283|4284|4283|4283.5|4283|291
1623149580000|2021-06-08 10:53:00|4283.5|4283.5|4284|4283.5|4284|4283.5|4283.5|4283|783
1623149600000|2021-06-08 10:53:20|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|1040
1623149620000|2021-06-08 10:53:40|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284|385
1623149640000|2021-06-08 10:54:00|4285.5|4285|4285.5|4284.5|4285.5|4285|4285|4284.5|1014
1623149670000|2021-06-08 10:54:30|4285|4284|4284.5|4284|4285|4284|4284|4283.5|1900
1623149690000|2021-06-08 10:54:50|4285|4283.5|4285|4284|4285|4284.5|4284.5|4283.5|490
1623149710000|2021-06-08 10:55:10|4284.5||4285||4285||4284.5||0
1623149720000|2021-06-08 10:55:20|4284.5||4284.5||4284.5||4284.5||0
1623149730000|2021-06-08 10:55:30|4285||4285||4285||4285||0
1623149740000|2021-06-08 10:55:40|4285.5|4284.5|4285.5|4284.5|4285.5|4285|4285|4284.5|189
1623149750000|2021-06-08 10:55:50|4286|4285|4286|4285.5|4286|4285.5|4286|4285|314
1623149760000|2021-06-08 10:56:00|||||||||200
1623149770000|2021-06-08 10:56:10|4285.5|4285|4285|4284.5|4285.5|4285|4284.5|4284|2110
1623149780000|2021-06-08 10:56:20|4284.5|4284|4285|4284.5|4285|4284.5|4284.5|4284|275
1623149790000|2021-06-08 10:56:30|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|92
1623149810000|2021-06-08 10:56:50||4283.5||4284||4284||4283.5|0
1623149820000|2021-06-08 10:57:00|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|1081
1623149840000|2021-06-08 10:57:20|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|69
1623149850000|2021-06-08 10:57:30|4285||4285||4285||4285||0
1623149860000|2021-06-08 10:57:40|4284.5|4283.5|4284|4283.5|4284.5|4283.5|4283.5|4283|1616
1623149880000|2021-06-08 10:58:00|4284.5|4284|4284.5|4283.5|4284.5|4284|4284|4283.5|309
1623149890000|2021-06-08 10:58:10|4284|4284|4284.5|4283.5|4284.5|4284|4284|4283.5|54
1623149900000|2021-06-08 10:58:20|4285|4284|4285|4284.5|4285|4284.5|4285|4284|223
1623149910000|2021-06-08 10:58:30|||||||||282
1623149920000|2021-06-08 10:58:40|4285.5|4285|4286.5|4285.5|4286.5|4285.5|4285.5|4285|1373
1623149930000|2021-06-08 10:58:50|4286|4285|4286.5|4285.5|4286.5|4285.5|4285.5|4285|705
1623149940000|2021-06-08 10:59:00||4286||4286||4286||4286|0
1623149950000|2021-06-08 10:59:10|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|412
1623149960000|2021-06-08 10:59:20|||||||||1
1623149970000|2021-06-08 10:59:30|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|391
1623149980000|2021-06-08 10:59:40|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|200
1623149990000|2021-06-08 10:59:50|4286|4285|4284.5|4284|4286|4285|4284.5|4284|2635
1623150000000|2021-06-08 11:00:00|4285|4283.5|4286.5|4285.5|4287|4286|4285|4283.5|980
1623150020000|2021-06-08 11:00:20|4286||4286.5||4286.5||4286||78
1623150030000|2021-06-08 11:00:30|4286||4286||4286||4286||0
1623150040000|2021-06-08 11:00:40|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|596
1623150060000|2021-06-08 11:01:00|4285|4284.5|4285|4284|4285|4284.5|4284.5|4284|410
1623150070000|2021-06-08 11:01:10|4284.5|4283.5|4284|4283.5|4284.5|4283.5|4284|4283.5|458
1623150080000|2021-06-08 11:01:20|4284.5|4284|4285.5|4284.5|4285.5|4284.5|4284.5|4283.5|611
1623150100000|2021-06-08 11:01:40|4286|4285|4285.5|4285|4286.5|4285.5|4285.5|4285|1166
1623150110000|2021-06-08 11:01:50|||||||||25
1623150120000|2021-06-08 11:02:00|4286|4284.5|4285|4284.5|4286|4284.5|4285|4284.5|924
1623150150000|2021-06-08 11:02:30|4284.5|4284|4284|4283|4284.5|4284|4283.5|4283|768
1623150160000|2021-06-08 11:02:40|4283.5||4283.5||4283.5||4283.5||0
1623150170000|2021-06-08 11:02:50|4284|4283.5|4284|4283|4284|4283.5|4284|4283|56
1623150190000|2021-06-08 11:03:10|4284.5|4283.5|4285|4284|4285|4284|4284.5|4283.5|626
1623150200000|2021-06-08 11:03:20||4284.5||4284||4284.5||4284|0
1623150210000|2021-06-08 11:03:30|4284.5|4284.5|4285|4284|4285|4284.5|4284.5|4284|500
1623150230000|2021-06-08 11:03:50|4284.5|4283.5|4284|4283.5|4284.5|4283.5|4284|4283.5|674
1623150260000|2021-06-08 11:04:20|4284.5||4284||4284.5||4284||0
1623150270000|2021-06-08 11:04:30|||||||||100
1623150300000|2021-06-08 11:05:00|4283.5|4283|4284|4283.5|4284|4283.5|4283|4282.5|1959
1623150310000|2021-06-08 11:05:10|4283.5|4283|4283.5|4282.5|4283.5|4283|4283.5|4282.5|72
1623150320000|2021-06-08 11:05:20|4284|4283|4283.5|4283|4284|4283|4283.5|4283|101
1623150340000|2021-06-08 11:05:40|4284|4283.5|4285|4284|4285|4284|4284|4283.5|1060
1623150350000|2021-06-08 11:05:50|4284.5||4284.5||4284.5||4284.5||0
1623150360000|2021-06-08 11:06:00|4285|4284.5|4285|4284|4285|4284.5|4284.5|4284|460
1623150370000|2021-06-08 11:06:10||4284.5||4284.5||4284.5||4284.5|0
1623150380000|2021-06-08 11:06:20|4286||4285||4286||4285||61
1623150400000|2021-06-08 11:06:40|4285.5|4285|4286|4285|4286|4285|4285.5|4285|319
1623150410000|2021-06-08 11:06:50|||||||||47
1623150420000|2021-06-08 11:07:00|4285.5|4284.5|4284.5|4284|4285.5|4284.5|4284.5|4284|1628
1623150430000|2021-06-08 11:07:10|4285|4284.5|4285|4284|4285|4284.5|4284.5|4284|124
1623150460000|2021-06-08 11:07:40|4285.5|4284.5|4285|4284.5|4285.5|4285|4285|4284.5|134
1623150470000|2021-06-08 11:07:50|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|0
1623150510000|2021-06-08 11:08:30|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|1179
1623150540000|2021-06-08 11:09:00|4284|4283.5|4284|4283.5|4284.5|4283.5|4284|4283|996
1623150580000|2021-06-08 11:09:40|4284.5||4284.5||4284.5||4284||159
1623150590000|2021-06-08 11:09:50|4284||4284||4284||4284||0
1623150600000|2021-06-08 11:10:00|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|732
1623150640000|2021-06-08 11:10:40|4284.5|4284|4284.5|4283.5|4284.5|4284|4284.5|4283.5|714
1623150650000|2021-06-08 11:10:50|4284||4284||4284||4284||175
1623150660000|2021-06-08 11:11:00|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|1158
1623150710000|2021-06-08 11:11:50|4284|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283.5|755
1623150720000|2021-06-08 11:12:00|4285|4284|4284.5|4284|4285.5|4284.5|4284.5|4283.5|1649
1623150730000|2021-06-08 11:12:10|4284|4283.5|4282.5|4282|4284|4283.5|4282.5|4282|3388
1623150740000|2021-06-08 11:12:20|4283|4282.5|4283|4282|4283|4282.5|4283|4282|932
1623150760000|2021-06-08 11:12:40||4282.5||4282||4282.5||4282|285
1623150770000|2021-06-08 11:12:50|4282.5||4282.5||4282.5||4282.5||0
1623150780000|2021-06-08 11:13:00|4282|4281.5|4282.5|4281.5|4282.5|4281.5|4282|4281.5|1006
1623150790000|2021-06-08 11:13:10|4282|4282|4282.5|4281.5|4282.5|4282|4282|4281.5|354
1623150800000|2021-06-08 11:13:20|4282||4282||4282||4282||0
1623150810000|2021-06-08 11:13:30|4281.5|4281|4282|4281|4282|4281|4281.5|4281|292
1623150820000|2021-06-08 11:13:40|4281.5||4281.5||4281.5||4281.5||736
1623150840000|2021-06-08 11:14:00|4282|4281.5|4282.5|4281.5|4282.5|4282|4282|4281.5|1029
1623150850000|2021-06-08 11:14:10|||||||||198
1623150890000|2021-06-08 11:14:50|4282||4282.5||4282.5||4282||0
1623150900000|2021-06-08 11:15:00|4283|4282|4283.5|4283|4284|4283|4283|4281.5|690
1623150910000|2021-06-08 11:15:10|4284|4283.5|4283|4282.5|4284|4283.5|4283|4282.5|2104
1623150930000|2021-06-08 11:15:30|||||||||100
1623150940000|2021-06-08 11:15:40|4282.5|4282|4282.5|4282|4283|4282|4282.5|4281.5|399
1623150950000|2021-06-08 11:15:50|4282|4281.5|4282|4281.5|4282.5|4281.5|4282|4281.5|174
1623150960000|2021-06-08 11:16:00|||||||||604
1623150970000|2021-06-08 11:16:10|||||||||103
1623150980000|2021-06-08 11:16:20|||||||||3
1623151000000|2021-06-08 11:16:40|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4280.5|1248
1623151020000|2021-06-08 11:17:00|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|697
1623151040000|2021-06-08 11:17:20|4282|4281.5|4282.5|4281.5|4282.5|4282|4281.5|4281|2280
1623151060000|2021-06-08 11:17:40|||||||||122
1623151070000|2021-06-08 11:17:50|4282|4282|4282.5|4282|4282.5|4282|4282|4282|240
1623151080000|2021-06-08 11:18:00|4283|4282.5|4283|4282|4283|4282.5|4282.5|4282|182
1623151090000|2021-06-08 11:18:10|4282.5||4282.5||4282.5||4282.5||12
1623151100000|2021-06-08 11:18:20|4283|4282.5|4283|4282.5|4283.5|4283|4283|4282.5|1538
1623151110000|2021-06-08 11:18:30|4283.5|4283|4284|4283|4284|4283|4283.5|4283|4
1623151120000|2021-06-08 11:18:40|4284.5|4283.5|4284|4283|4284.5|4284|4283.5|4283|813
1623151130000|2021-06-08 11:18:50|4283.5||4283.5||4283.5||4283.5||254
1623151140000|2021-06-08 11:19:00|||||||||100
1623151190000|2021-06-08 11:19:50|||||||||695
1623151210000|2021-06-08 11:20:10|||||||||54
1623151230000|2021-06-08 11:20:30|4284|4283.5|4283.5|4283|4284|4283.5|4283|4282.5|3566
1623151240000|2021-06-08 11:20:40|4284|4283.5|4285|4284|4285|4284|4284|4283.5|598
1623151260000|2021-06-08 11:21:00|4284.5|4284.5|4285|4284.5|4285|4284.5|4284.5|4284.5|190
1623151270000|2021-06-08 11:21:10|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284.5|2468
1623151290000|2021-06-08 11:21:30|||||||||10
1623151310000|2021-06-08 11:21:50|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284.5|1225
1623151330000|2021-06-08 11:22:10|||||||||113
1623151360000|2021-06-08 11:22:40|||||||||82
1623151380000|2021-06-08 11:23:00|4285.5|4285|4285.5|4284.5|4286|4285|4285|4284.5|1402
1623151390000|2021-06-08 11:23:10|4285||4285||4285||4285||0
1623151410000|2021-06-08 11:23:30|4285.5|4285|4286|4285|4286|4285.5|4285.5|4285|535
1623151420000|2021-06-08 11:23:40|4286.5|4285.5|4286.5|4286|4287|4286.5|4286.5|4285.5|1284
1623151440000|2021-06-08 11:24:00|4286|4285.5|4286|4285|4286|4285.5|4285.5|4285|3132
1623151450000|2021-06-08 11:24:10|4285.5||4285.5||4285.5||4285.5||0
1623151480000|2021-06-08 11:24:40|||||||||352
1623151540000|2021-06-08 11:25:40|4286|4285.5|4286.5|4285.5|4286.5|4286|4286|4285.5|1597
1623151560000|2021-06-08 11:26:00|4287|4286|4286.5|4286|4287|4286.5|4286.5|4286|727
1623151580000|2021-06-08 11:26:20|||||||||127
1623151590000|2021-06-08 11:26:30|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|549
1623151600000|2021-06-08 11:26:40|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|190
1623151610000|2021-06-08 11:26:50|||||||||145
1623151620000|2021-06-08 11:27:00|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|303
1623151630000|2021-06-08 11:27:10|4288.5|4288|4288|4287.5|4289|4288.5|4288|4287.5|1607
1623151640000|2021-06-08 11:27:20|||||||||175
1623151660000|2021-06-08 11:27:40|||||||||89
1623151670000|2021-06-08 11:27:50|4287.5|4287|4288|4287|4288|4287|4287.5|4287|1819
1623151680000|2021-06-08 11:28:00|4287.5||4287.5||4287.5||4287.5||589
1623151700000|2021-06-08 11:28:20|||||||||24
1623151740000|2021-06-08 11:29:00|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|990
1623151750000|2021-06-08 11:29:10|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|535
1623151760000|2021-06-08 11:29:20|||||||||15
1623151770000|2021-06-08 11:29:30|4287|4286.5|4287|4286.5|4287|4286.5|4286.5|4286|699
1623151780000|2021-06-08 11:29:40|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|99
1623151790000|2021-06-08 11:29:50|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|563
1623151820000|2021-06-08 11:30:20|4286||4286||4286||4286||50
1623151830000|2021-06-08 11:30:30|4286.5||4286.5||4286.5||4286||50
1623151850000|2021-06-08 11:30:50|4286|4286|4286|4285.5|4286.5|4286|4286|4285.5|718
1623151870000|2021-06-08 11:31:10|||||||||46
1623151880000|2021-06-08 11:31:20|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|1046
1623151890000|2021-06-08 11:31:30|4285|4284.5|4284.5|4284|4285.5|4285|4284.5|4284|1477
1623151900000|2021-06-08 11:31:40|||||||||581
1623151910000|2021-06-08 11:31:50|||||||||187
1623151920000|2021-06-08 11:32:00|||||||||1780
1623151930000|2021-06-08 11:32:10|4285|4284.5|4285.5|4284.5|4285.5|4285|4285|4284.5|4691
1623151940000|2021-06-08 11:32:20||4285||4285||4285||4285|0
1623151950000|2021-06-08 11:32:30|4286|4285.5|4286|4285|4286|4285.5|4286|4285|100
1623151960000|2021-06-08 11:32:40|4286.5|4285.5|4286.5|4286|4286.5|4286|4286.5|4285|4417
1623151990000|2021-06-08 11:33:10|||||||||100
1623152000000|2021-06-08 11:33:20|4286|4285.5|4286|4285.5|4286|4285.5|4285.5|4285|1980
1623152020000|2021-06-08 11:33:40|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|171
1623152030000|2021-06-08 11:33:50|4286||4286||4286||4286||0
1623152040000|2021-06-08 11:34:00|4285.5||4285.5||4285.5||4285.5||59
1623152050000|2021-06-08 11:34:10|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|440
1623152060000|2021-06-08 11:34:20|||||||||50
1623152090000|2021-06-08 11:34:50|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|460
1623152100000|2021-06-08 11:35:00|||||||||24
1623152120000|2021-06-08 11:35:20|4284.5|4284|4284.5|4284|4285|4284.5|4284.5|4283.5|982
1623152130000|2021-06-08 11:35:30|||||||||12
1623152170000|2021-06-08 11:36:10|4285|4284.5|4285.5|4284.5|4285.5|4285|4285|4284.5|1207
1623152180000|2021-06-08 11:36:20|4285||4285||4285||4285||22
1623152190000|2021-06-08 11:36:30|4285.5||4285.5||4285.5||4285.5||0
1623152200000|2021-06-08 11:36:40|4285||4285||4285||4285||0
1623152210000|2021-06-08 11:36:50|4285.5||4285.5||4285.5||4285.5||17
1623152220000|2021-06-08 11:37:00||4285||4285||4285||4284.5|59
1623152230000|2021-06-08 11:37:10|||||||||212
1623152280000|2021-06-08 11:38:00|||||||||70
1623152290000|2021-06-08 11:38:10|4286|4285.5|4286|4285|4286|4285.5|4285.5|4285|412
1623152300000|2021-06-08 11:38:20||4285.5||4285.5||4285.5||4285.5|0
1623152330000|2021-06-08 11:38:50|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284|6152
1623152340000|2021-06-08 11:39:00|4285.5||4285.5||4285.5||4285.5||21
1623152360000|2021-06-08 11:39:20|4285|4285|4285.5|4285|4286|4285|4285|4284.5|5403
1623152370000|2021-06-08 11:39:30|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|1374
1623152380000|2021-06-08 11:39:40|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|1498
1623152390000|2021-06-08 11:39:50|4286.5|4286|4286.5|4286|4286.5|4286|4286|4285.5|1154
1623152400000|2021-06-08 11:40:00|||||||||2325
1623152410000|2021-06-08 11:40:10|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|1289
1623152420000|2021-06-08 11:40:20|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|89
1623152430000|2021-06-08 11:40:30|||||||||2217
1623152450000|2021-06-08 11:40:50|4286|4285.5|4285.5|4285|4286|4285.5|4285|4284.5|1944
1623152460000|2021-06-08 11:41:00|4285|4284.5|4285|4284.5|4285|4285|4285|4284.5|24
1623152470000|2021-06-08 11:41:10|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|479
1623152480000|2021-06-08 11:41:20||4283.5||4283.5||4283.5||4283.5|0
1623152520000|2021-06-08 11:42:00||4284||4284||4284||4283.5|318
1623152530000|2021-06-08 11:42:10|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|230
1623152540000|2021-06-08 11:42:20|4283.5|4283|4284|4283|4284|4283|4283.5|4283|387
1623152550000|2021-06-08 11:42:30|4283.5||4283.5||4284||4283.5||0
1623152560000|2021-06-08 11:42:40|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|1424
1623152570000|2021-06-08 11:42:50|4284|4283.5|4284|4283.5|4284|4283.5|4283.5|4283|1074
1623152580000|2021-06-08 11:43:00|||||||||212
1623152590000|2021-06-08 11:43:10|4284.5|4284|4285|4284|4285|4284|4284.5|4284|1500
1623152600000|2021-06-08 11:43:20|4284.5||4284.5||4284.5||4284.5||0
1623152620000|2021-06-08 11:43:40|4285|4284.5|4284.5|4284|4285|4284.5|4284.5|4284|242
1623152630000|2021-06-08 11:43:50|||||||||98
1623152640000|2021-06-08 11:44:00|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|867
1623152660000|2021-06-08 11:44:20|4286|4285.5|4286.5|4285.5|4286.5|4285.5|4286|4285.5|170
1623152670000|2021-06-08 11:44:30||4286||4286||4286||4286|0
1623152680000|2021-06-08 11:44:40|4286|4285.5|4286|4285.5|4286|4285.5|4286|4285.5|1433
1623152690000|2021-06-08 11:44:50|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|104
1623152700000|2021-06-08 11:45:00|4286|4285.5|4286|4285.5|4286.5|4286|4286|4285.5|1811
1623152710000|2021-06-08 11:45:10|4286.5|4286|4287|4286.5|4287|4286.5|4286.5|4286|371
1623152730000|2021-06-08 11:45:30|4287.5|4287|4288.5|4288|4288.5|4288|4287.5|4287|2079
1623152740000|2021-06-08 11:45:40|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|2105
1623152750000|2021-06-08 11:45:50|4288|4287.5|4286.5|4286|4288|4287.5|4286.5|4286|4277
1623152760000|2021-06-08 11:46:00|4286|4285.5|4286.5|4286|4286.5|4286|4286|4285.5|2097
1623152770000|2021-06-08 11:46:10|4287|4286.5|4287|4286.5|4287.5|4286.5|4287|4286.5|325
1623152800000|2021-06-08 11:46:40|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|759
1623152810000|2021-06-08 11:46:50|4287.5|4287|4287.5|4287|4288|4287.5|4287.5|4287|538
1623152820000|2021-06-08 11:47:00|||||||||1
1623152850000|2021-06-08 11:47:30|||||||||127
1623152870000|2021-06-08 11:47:50|4288|4287.5|4288|4287|4288|4287.5|4287.5|4287|943
1623152880000|2021-06-08 11:48:00|||||||||23
1623152900000|2021-06-08 11:48:20|4287.5||4287.5||4287.5||4287.5||23
1623152920000|2021-06-08 11:48:40|4288|4287.5|4288|4287|4288|4287.5|4288|4287|294
1623152960000|2021-06-08 11:49:20|||||||||51
1623152980000|2021-06-08 11:49:40|||||||||60
1623152990000|2021-06-08 11:49:50|||||||||197
1623153020000|2021-06-08 11:50:20|||||||||34
1623153030000|2021-06-08 11:50:30|||||||||170
1623153070000|2021-06-08 11:51:10|4288.5|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|1353
1623153080000|2021-06-08 11:51:20|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|738
1623153090000|2021-06-08 11:51:30|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|4576
1623153100000|2021-06-08 11:51:40|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|480
1623153110000|2021-06-08 11:51:50|||||||||215
1623153120000|2021-06-08 11:52:00|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|3283
1623153150000|2021-06-08 11:52:30|4288||4288||4288||4288||1044
1623153160000|2021-06-08 11:52:40||4287.5||4287.5||4287.5||4287|91
1623153180000|2021-06-08 11:53:00|4288.5|4288|4287|4286.5|4288.5|4288|4287|4286.5|4253
1623153200000|2021-06-08 11:53:20|||||||||25
1623153210000|2021-06-08 11:53:30|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|377
1623153220000|2021-06-08 11:53:40||4285.5||4285.5||4285.5||4285.5|4
1623153230000|2021-06-08 11:53:50|4286||4286||4286||4286||0
1623153240000|2021-06-08 11:54:00|4286.5|4286|4287|4286.5|4287|4286.5|4286.5|4286|557
1623153270000|2021-06-08 11:54:30|4287.5|4287|4288|4287|4288|4287|4287.5|4287|1194
1623153300000|2021-06-08 11:55:00|4288.5|4287.5|4289|4288.5|4289|4288.5|4288.5|4287|2145
1623153320000|2021-06-08 11:55:20|4288.5|4288|4289|4288|4289|4288.5|4288.5|4288|2590
1623153350000|2021-06-08 11:55:50|4288.5||4288.5||4288.5||4288.5||0
1623153370000|2021-06-08 11:56:10|4289|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|994
1623153380000|2021-06-08 11:56:20|4288|4287.5|4288|4287.5|4288|4287.5|4288|4287.5|1121
1623153390000|2021-06-08 11:56:30|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4286.5|853
1623153400000|2021-06-08 11:56:40|||||||||118
1623153410000|2021-06-08 11:56:50|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|268
1623153420000|2021-06-08 11:57:00|4287|4286.5|4287.5|4286.5|4287.5|4286.5|4287|4286.5|449
1623153430000|2021-06-08 11:57:10|4287||4287.5||4287.5||4287||0
1623153450000|2021-06-08 11:57:30|4287||4287||4287.5||4287||0
1623153460000|2021-06-08 11:57:40|4287.5|4287|4287.5|4287|4287.5|4287|4287.5|4287|4
1623153470000|2021-06-08 11:57:50||4286.5||4286.5||4286.5||4286.5|0
1623153480000|2021-06-08 11:58:00||4287||4287||4287||4287|0
1623153490000|2021-06-08 11:58:10|4288|4287.5|4288|4287|4288|4287.5|4288|4287|93
1623153500000|2021-06-08 11:58:20|4287.5||4287.5||4287.5||4287.5||0
1623153510000|2021-06-08 11:58:30|4288||4288||4288||4288||0
1623153530000|2021-06-08 11:58:50||4287.5||4287||4287.5||4287|0
1623153540000|2021-06-08 11:59:00|4288.5|4287.5|4288.5|4288|4289|4288|4288.5|4287|244
1623153550000|2021-06-08 11:59:10|4289|4288.5|4289|4288|4289|4288.5|4289|4288|1601
1623153560000|2021-06-08 11:59:20|4289.5|4288.5|4289.5|4288.5|4289.5|4289|4289.5|4288.5|822
1623153590000|2021-06-08 11:59:50|4289||4289.5||4289.5||4289||937
1623153600000|2021-06-08 12:00:00|||||||||35
1623153620000|2021-06-08 12:00:20|4290|4289|4290.5|4290|4291|4290|4289.5|4288.5|1354
1623153630000|2021-06-08 12:00:30|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|1961
1623153640000|2021-06-08 12:00:40|4290|4289.5|4289.5|4289|4290|4289.5|4289.5|4289|2388
1623153650000|2021-06-08 12:00:50|||||||||22
1623153660000|2021-06-08 12:01:00|4289|4288.5|4289|4288.5|4289.5|4288.5|4289|4288.5|1023
1623153710000|2021-06-08 12:01:50|||||||||200
1623153720000|2021-06-08 12:02:00|4289.5|4289|4290.5|4289.5|4290.5|4289.5|4289.5|4289|443
1623153730000|2021-06-08 12:02:10|4290||4290||4290||4290||0
1623153740000|2021-06-08 12:02:20|4290.5||4290.5||4290.5||4290.5||0
1623153750000|2021-06-08 12:02:30|4290||4290||4290||4290||0
1623153760000|2021-06-08 12:02:40|4290.5||4290.5||4290.5||4290.5||0
1623153850000|2021-06-08 12:04:10|||||||||71
1623153910000|2021-06-08 12:05:10|4290|4289|4289|4288.5|4290.5|4289|4289|4288.5|5274
1623153920000|2021-06-08 12:05:20|4289.5|4289|4290|4289.5|4290|4289.5|4289|4288.5|3223
1623153940000|2021-06-08 12:05:40|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|456
1623153950000|2021-06-08 12:05:50|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|125
1623153960000|2021-06-08 12:06:00|4291|4290.5|4291|4290.5|4291|4290.5|4290.5|4290.5|0
1623153970000|2021-06-08 12:06:10|4291.5|4291|4291|4290.5|4291.5|4291|4291|4290.5|1866
1623153980000|2021-06-08 12:06:20|4290.5|4290|4291|4290|4291.5|4290.5|4290.5|4290|3152
1623154000000|2021-06-08 12:06:40|4290.5|4290.5|4291|4290.5|4291|4290.5|4290.5|4290|734
1623154010000|2021-06-08 12:06:50|||||||||67
1623154020000|2021-06-08 12:07:00|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|478
1623154030000|2021-06-08 12:07:10|4292|4291.5|4292.5|4292|4292.5|4292|4292|4291.5|250
1623154040000|2021-06-08 12:07:20|4292|4291.5|4292|4291.5|4292.5|4291.5|4292|4291.5|1380
1623154050000|2021-06-08 12:07:30|4292.5|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|545
1623154060000|2021-06-08 12:07:40|4292|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|703
1623154070000|2021-06-08 12:07:50|4292||4292||4292||4292||0
1623154080000|2021-06-08 12:08:00|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|1208
1623154110000|2021-06-08 12:08:30|||||||||18
1623154120000|2021-06-08 12:08:40|||||||||80
1623154130000|2021-06-08 12:08:50|4292|4291.5|4292|4291.5|4292|4291.5|4291.5|4291|1043
1623154150000|2021-06-08 12:09:10|4292.5|4292|4292.5|4292|4292.5|4292|4292|4291.5|1225
1623154170000|2021-06-08 12:09:30|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|185
1623154180000|2021-06-08 12:09:40|4292.5|4292|4293|4292|4293|4292|4292.5|4292|741
1623154190000|2021-06-08 12:09:50|||||||||1
1623154200000|2021-06-08 12:10:00|4292.5|4292.5|4292.5|4292|4292.5|4292.5|4292.5|4292|66
1623154220000|2021-06-08 12:10:20|4292|4291.5|4292|4291|4292|4291.5|4291.5|4291|2098
1623154230000|2021-06-08 12:10:30|4291.5|4290.5|4291.5|4290.5|4292|4290.5|4291|4290.5|1335
1623154240000|2021-06-08 12:10:40|||||||||116
1623154250000|2021-06-08 12:10:50|4291||4291||4291||4291||16
1623154280000|2021-06-08 12:11:20|4290.5|4290|4290.5|4290|4291|4290|4290.5|4290|1226
1623154290000|2021-06-08 12:11:30|4291||4291||4291||4291||12
1623154300000|2021-06-08 12:11:40|4290.5||4291||4291||4290.5||0
1623154310000|2021-06-08 12:11:50|4290.5|4290.5|4291.5|4290.5|4291.5|4290.5|4290.5|4290.5|42
1623154320000|2021-06-08 12:12:00|4292|4291|4291.5|4291|4292|4291|4291.5|4291|174
1623154360000|2021-06-08 12:12:40|4292|4291.5|4292|4291.5|4292.5|4291.5|4292|4291.5|5
1623154380000|2021-06-08 12:13:00|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|184
1623154390000|2021-06-08 12:13:10|||||||||52
1623154420000|2021-06-08 12:13:40|4292|4291.5|4292.5|4291.5|4292.5|4291.5|4292|4291.5|1146
1623154440000|2021-06-08 12:14:00|4292||4292||4292||4292||0
1623154480000|2021-06-08 12:14:40|4292.5|4292|4292.5|4292|4292.5|4292|4292.5|4292|1057
1623154500000|2021-06-08 12:15:00|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|1369
1623154530000|2021-06-08 12:15:30|||||||||260
1623154540000|2021-06-08 12:15:40|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|997
1623154550000|2021-06-08 12:15:50|||||||||547
1623154560000|2021-06-08 12:16:00|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|2650
1623154570000|2021-06-08 12:16:10|4292|4291.5|4292|4291|4292|4291.5|4291.5|4291|410
1623154580000|2021-06-08 12:16:20|4291.5|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|171
1623154590000|2021-06-08 12:16:30|||||||||17
1623154600000|2021-06-08 12:16:40|4291|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290.5|1416
1623154620000|2021-06-08 12:17:00|4292|4291|4292|4291|4292|4291.5|4291.5|4291|1316
1623154630000|2021-06-08 12:17:10||4291.5||4291.5||4291.5||4291.5|0
1623154660000|2021-06-08 12:17:40|4291.5|4291|4291.5|4291|4292|4291.5|4291.5|4291|3401
1623154670000|2021-06-08 12:17:50|||||||||12
1623154700000|2021-06-08 12:18:20|4291|4290.5|4291|4290.5|4291|4290.5|4290.5|4290|2127
1623154710000|2021-06-08 12:18:30|||||||||9
1623154720000|2021-06-08 12:18:40|4290.5|4290|4290|4289|4291|4290|4289.5|4289|2674
1623154730000|2021-06-08 12:18:50|||||||||32
1623154750000|2021-06-08 12:19:10|4290.5|4289.5|4290.5|4290|4291|4290.5|4290.5|4289|2321
1623154760000|2021-06-08 12:19:20|4291||4291||4291||4291||402
1623154770000|2021-06-08 12:19:30|4290.5||4291||4291||4290.5||225
1623154790000|2021-06-08 12:19:50|4290.5|4290.5|4291|4290|4291|4290.5|4290.5|4290|774
1623154800000|2021-06-08 12:20:00|4290.5|4289.5|4290.5|4290|4291|4290|4290|4289.5|2218
1623154810000|2021-06-08 12:20:10|4290|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|286
1623154820000|2021-06-08 12:20:20|||||||||51
1623154830000|2021-06-08 12:20:30|4290.5|4290|4290|4289.5|4290.5|4290|4290|4289.5|536
1623154840000|2021-06-08 12:20:40|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|17
1623154850000|2021-06-08 12:20:50|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|172
1623154880000|2021-06-08 12:21:20|4291.5|4291|4292|4291|4292|4291.5|4291.5|4290.5|4439
1623154890000|2021-06-08 12:21:30||4291.5||4291.5||4291.5||4291.5|466
1623154900000|2021-06-08 12:21:40|4292.5|4292|4293|4292|4293|4292.5|4292.5|4292|577
1623154910000|2021-06-08 12:21:50||4292.5||4292.5||4292.5||4292.5|85
1623154920000|2021-06-08 12:22:00|4293.5|4293|4293|4292.5|4293.5|4293|4293|4292.5|242
1623154940000|2021-06-08 12:22:20|4293.5|4293|4294|4293|4294|4293|4293.5|4293|408
1623154950000|2021-06-08 12:22:30|4294.5|4293.5|4295|4294|4295|4294|4294.5|4293.5|310
1623154960000|2021-06-08 12:22:40|4295.5|4294.5|4295|4294.5|4295.5|4295|4295|4294.5|835
1623154970000|2021-06-08 12:22:50|||||||||49
1623154980000|2021-06-08 12:23:00|4294.5|4294|4295|4294.5|4295|4294.5|4294.5|4294|2303
1623154990000|2021-06-08 12:23:10|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|1031
1623155000000|2021-06-08 12:23:20|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295|141
1623155010000|2021-06-08 12:23:30|4295.5|4295|4295|4294.5|4295.5|4295|4295|4294.5|1209
1623155020000|2021-06-08 12:23:40|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|105
1623155060000|2021-06-08 12:24:20|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|988
1623155070000|2021-06-08 12:24:30||4293||4293.5||4293.5||4293|0
1623155080000|2021-06-08 12:24:40|4293.5|4293|4294|4293.5|4294|4293.5|4293.5|4293|189
1623155110000|2021-06-08 12:25:10|4293.5|4293|4294|4293|4294|4293|4293.5|4293|946
1623155130000|2021-06-08 12:25:30|4293.5|4293.5|4293.5|4293|4294|4293.5|4293.5|4293|617
1623155140000|2021-06-08 12:25:40|4294||4294||4294||4293.5||102
1623155160000|2021-06-08 12:26:00|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|4294.5|4293.5|646
1623155170000|2021-06-08 12:26:10|4294||4294||4294||4294||0
1623155200000|2021-06-08 12:26:40|4293.5|4293|4293.5|4293|4294|4293.5|4293.5|4293|1069
1623155220000|2021-06-08 12:27:00|4294||4293.5||4294||4293.5||21
1623155230000|2021-06-08 12:27:10|||||||||47
1623155240000|2021-06-08 12:27:20|4293|4292.5|4292|4291.5|4293|4292.5|4292|4291.5|1843
1623155260000|2021-06-08 12:27:40|4291.5|4291|4292|4291|4292|4291|4291.5|4291|289
1623155270000|2021-06-08 12:27:50|4291.5|4291.5|4292|4291.5|4292.5|4291.5|4291.5|4291.5|723
1623155290000|2021-06-08 12:28:10|4292.5|4292|4293.5|4293|4294|4293|4292.5|4292|3966
1623155320000|2021-06-08 12:28:40|||||||||7
1623155330000|2021-06-08 12:28:50|4293|4292.5|4293|4292.5|4293.5|4292.5|4293|4292.5|729
1623155340000|2021-06-08 12:29:00|4293.5||4293.5||4293.5||4293.5||219
1623155350000|2021-06-08 12:29:10||4293||4292.5||4293||4292.5|0
1623155370000|2021-06-08 12:29:30|||||||||500
1623155380000|2021-06-08 12:29:40|4293||4293||4293.5||4293||526
1623155390000|2021-06-08 12:29:50|||||||||164
1623155400000|2021-06-08 12:30:00|4293.5|4293|4294|4293|4294|4293|4293|4293|299
1623155410000|2021-06-08 12:30:10|4294.5||4294.5||4294.5||4294.5||126
1623155420000|2021-06-08 12:30:20|4295|4293.5|4295|4294|4295|4294|4295|4293.5|967
1623155430000|2021-06-08 12:30:30|4294.5|4293.5|4294|4293.5|4294.5|4294|4294|4293.5|2276
1623155440000|2021-06-08 12:30:40|4293.5|4293|4293|4292.5|4293.5|4293|4293|4292.5|1973
1623155450000|2021-06-08 12:30:50|||||||||648
1623155460000|2021-06-08 12:31:00|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4292.5|933
1623155470000|2021-06-08 12:31:10|4293|4292.5|4292.5|4292|4293|4292.5|4292.5|4292|2614
1623155480000|2021-06-08 12:31:20|4293|4292.5|4293.5|4292.5|4293.5|4292.5|4293|4292.5|14
1623155490000|2021-06-08 12:31:30|4293||4293||4293.5||4293||0
1623155500000|2021-06-08 12:31:40|4293.5||4293||4293.5||4293||0
1623155510000|2021-06-08 12:31:50|4292.5|4292|4292.5|4292|4293|4292.5|4292.5|4292|1163
1623155530000|2021-06-08 12:32:10|4293|4292.5|4293.5|4292.5|4293.5|4293|4293|4292.5|1974
1623155540000|2021-06-08 12:32:20|4293||4293||4293||4293||203
1623155550000|2021-06-08 12:32:30|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|737
1623155560000|2021-06-08 12:32:40|4294|4293.5|4293.5|4293|4294|4293.5|4293.5|4293|319
1623155570000|2021-06-08 12:32:50|4294|4293.5|4293|4292.5|4294|4293.5|4293|4292.5|1915
1623155580000|2021-06-08 12:33:00|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4292.5|0
1623155600000|2021-06-08 12:33:20|4292.5|4292.5|4292|4291.5|4292.5|4292.5|4292|4291.5|5182
1623155610000|2021-06-08 12:33:30|4292.5||4292.5||4292.5||4292.5||256
1623155620000|2021-06-08 12:33:40|4293|4292|4293|4292.5|4293|4292.5|4293|4292|723
1623155630000|2021-06-08 12:33:50|||||||||91
1623155690000|2021-06-08 12:34:50|4293.5|4293|4293.5|4293|4294|4293|4293.5|4293|354
1623155730000|2021-06-08 12:35:30|||||||||320
1623155740000|2021-06-08 12:35:40|||||||||98
1623155770000|2021-06-08 12:36:10|||||||||1202
1623155780000|2021-06-08 12:36:20|4293|4292.5|4293|4292.5|4293.5|4293|4293|4292.5|1900
1623155800000|2021-06-08 12:36:40|||||||||17
1623155820000|2021-06-08 12:37:00|4292.5|4292|4291.5|4291|4292.5|4292|4291.5|4291|2097
1623155830000|2021-06-08 12:37:10|4292|4290.5|4291|4290|4292|4290.5|4290.5|4290|775
1623155850000|2021-06-08 12:37:30|4291.5|4290.5|4291.5|4291|4292|4291|4291.5|4290.5|589
1623155860000|2021-06-08 12:37:40|4292|4291.5|4292|4291.5|4292|4291.5|4291.5|4291.5|293
1623155870000|2021-06-08 12:37:50|4292.5|4292|4292.5|4291.5|4292.5|4292|4292.5|4291.5|275
1623155880000|2021-06-08 12:38:00|4292||4292||4292.5||4292||0
1623155890000|2021-06-08 12:38:10|4292.5||4292.5||4292.5||4292.5||0
1623155900000|2021-06-08 12:38:20|4292||4292||4292||4292||46
1623155920000|2021-06-08 12:38:40|4292.5|4292|4292.5|4291.5|4293|4292|4292.5|4291.5|170
1623155930000|2021-06-08 12:38:50|4292|4292|4292.5|4292|4292.5|4292|4292|4292|0
1623155950000|2021-06-08 12:39:10|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292.5|136
1623155960000|2021-06-08 12:39:20|||||||||1
1623155970000|2021-06-08 12:39:30|4293.5|4293|4293.5|4293|4294|4293|4293.5|4293|261
1623155990000|2021-06-08 12:39:50|||||||||178
1623156000000|2021-06-08 12:40:00|||||||||500
1623156010000|2021-06-08 12:40:10|||||||||37
1623156030000|2021-06-08 12:40:30|4294|4293.5|4294.5|4293.5|4294.5|4294|4294|4293.5|926
1623156050000|2021-06-08 12:40:50||4294||4294||4294||4293.5|0
1623156060000|2021-06-08 12:41:00|||||||||622
1623156070000|2021-06-08 12:41:10|||||||||287
1623156090000|2021-06-08 12:41:30|4295|4294.5|4295|4294.5|4295|4294.5|4295|4294|124
1623156100000|2021-06-08 12:41:40|4295.5|4295|4295.5|4295|4295.5|4295|4295.5|4295|808
1623156110000|2021-06-08 12:41:50|||||||||224
1623156120000|2021-06-08 12:42:00|4295|4294.5|4297|4296|4297|4296.5|4295|4294.5|3359
1623156130000|2021-06-08 12:42:10|4296.5|4296.5|4297|4296.5|4297|4296.5|4296.5|4296.5|25
1623156140000|2021-06-08 12:42:20|4297.5|4297|4297.5|4297|4298|4297.5|4297|4296.5|2706
1623156150000|2021-06-08 12:42:30|4298||4297.5||4298||4297.5||71
1623156160000|2021-06-08 12:42:40|4298|4296.5|4297|4296.5|4298|4296.5|4297|4296.5|2037
1623156170000|2021-06-08 12:42:50|4296.5|4296|4296|4295.5|4296.5|4296|4295.5|4295|3378
1623156180000|2021-06-08 12:43:00|4296.5|4296|4297.5|4297|4298.5|4297.5|4296.5|4296|3113
1623156190000|2021-06-08 12:43:10|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297|0
1623156200000|2021-06-08 12:43:20|4298.5|4298|4298.5|4297.5|4298.5|4298|4298|4297.5|825
1623156210000|2021-06-08 12:43:30|4298|4298|4298|4297.5|4298|4298|4298|4297.5|582
1623156220000|2021-06-08 12:43:40|4297.5|4297|4296.5|4296|4297.5|4297|4296.5|4296|3744
1623156230000|2021-06-08 12:43:50|4296|4295.5|4295.5|4294.5|4296|4295.5|4295.5|4294.5|1886
1623156240000|2021-06-08 12:44:00||4295||4294.5||4295||4294.5|365
1623156250000|2021-06-08 12:44:10||4295||4294.5||4295||4294.5|0
1623156260000|2021-06-08 12:44:20||4295||4295||4295||4295|0
1623156270000|2021-06-08 12:44:30|4296|4295.5|4296|4295.5|4296|4295.5|4295.5|4295.5|748
1623156280000|2021-06-08 12:44:40|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|177
1623156300000|2021-06-08 12:45:00|||||||||215
1623156310000|2021-06-08 12:45:10|4296.5|4296|4297|4296.5|4297|4296.5|4296.5|4296|249
1623156320000|2021-06-08 12:45:20|4297.5||4297.5||4297.5||4297.5||0
1623156340000|2021-06-08 12:45:40|4297||4297||4297||4297||0
1623156350000|2021-06-08 12:45:50|4297.5|4296|4296.5|4295.5|4297.5|4296|4296|4295.5|3133
1623156360000|2021-06-08 12:46:00|4297|4296|4297|4296|4297|4296|4297|4296|50
1623156370000|2021-06-08 12:46:10|4297.5|4296.5|4297|4296.5|4297.5|4296.5|4297|4296.5|400
1623156380000|2021-06-08 12:46:20|||||||||50
1623156390000|2021-06-08 12:46:30|4297.5||4297.5||4297.5||4297.5||0
1623156410000|2021-06-08 12:46:50||4297||4297||4297||4297|23
1623156420000|2021-06-08 12:47:00|4298|4297.5|4298|4297.5|4298|4297.5|4297.5|4297|554
1623156430000|2021-06-08 12:47:10|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|1669
1623156440000|2021-06-08 12:47:20|4297|4296.5|4297|4296.5|4297.5|4297|4297|4296.5|5
1623156450000|2021-06-08 12:47:30|4296.5|4296|4297|4296|4297|4296|4296.5|4296|289
1623156460000|2021-06-08 12:47:40|||||||||55
1623156470000|2021-06-08 12:47:50|||||||||93
1623156480000|2021-06-08 12:48:00|4296.5|4296.5|4297|4296.5|4298|4297.5|4296.5|4296|9180
1623156490000|2021-06-08 12:48:10|4297.5|4297|4297.5|4297|4298|4297.5|4297.5|4297|4698
1623156500000|2021-06-08 12:48:20|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296.5|3217
1623156510000|2021-06-08 12:48:30|||||||||9000
1623156520000|2021-06-08 12:48:40|4298|4297.5|4299|4298.5|4299.5|4299|4297.5|4297|3581
1623156530000|2021-06-08 12:48:50|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4298|1597
1623156540000|2021-06-08 12:49:00|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|1258
1623156560000|2021-06-08 12:49:20|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|2323
1623156570000|2021-06-08 12:49:30|4299.5||4299||4299.5||4299||275
1623156580000|2021-06-08 12:49:40|||||||||381
1623156590000|2021-06-08 12:49:50|||||||||275
1623156600000|2021-06-08 12:50:00|||||||||921
1623156610000|2021-06-08 12:50:10|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|411
1623156620000|2021-06-08 12:50:20|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|2768
1623156630000|2021-06-08 12:50:30|||||||||390
1623156640000|2021-06-08 12:50:40|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|928
1623156650000|2021-06-08 12:50:50|||||||||100
1623156660000|2021-06-08 12:51:00|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|3626
1623156670000|2021-06-08 12:51:10|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|409
1623156680000|2021-06-08 12:51:20|4297.5|4297|4298|4297|4298|4297|4297.5|4297|829
1623156690000|2021-06-08 12:51:30|4297.5|4297.5|4298.5|4297.5|4298.5|4298|4297.5|4297.5|529
1623156700000|2021-06-08 12:51:40|4298||4298||4298.5||4298||262
1623156720000|2021-06-08 12:52:00|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4298|944
1623156750000|2021-06-08 12:52:30|||||||||1085
1623156780000|2021-06-08 12:53:00|4299.5|4299|4299.5|4299|4300|4299.5|4299|4298.5|3183
1623156790000|2021-06-08 12:53:10|||||||||57
1623156810000|2021-06-08 12:53:30|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|1666
1623156820000|2021-06-08 12:53:40|4298.5|4298|4298|4297.5|4298.5|4298|4298|4297.5|1561
1623156840000|2021-06-08 12:54:00|4298.5|4298|4298.5|4298|4298.5|4298|4298|4298|1055
1623156850000|2021-06-08 12:54:10|4298|4297.5|4298|4297.5|4298.5|4298|4298|4297.5|803
1623156860000|2021-06-08 12:54:20|4297.5|4297|4297.5|4297|4297.5|4297|4297.5|4297|985
1623156870000|2021-06-08 12:54:30|4297|4296.5|4297.5|4296.5|4297.5|4296.5|4297|4296.5|722
1623156880000|2021-06-08 12:54:40||4297||4297||4297||4297|335
1623156890000|2021-06-08 12:54:50|4298|4297.5|4298|4297.5|4298.5|4297.5|4298|4297.5|578
1623156900000|2021-06-08 12:55:00|4297.5|4297|4298|4297.5|4298.5|4297.5|4297.5|4297|2020
1623156910000|2021-06-08 12:55:10||4297||4297.5||4297.5||4297|26
1623156920000|2021-06-08 12:55:20|4297.5|4297|4298.5|4298|4298.5|4298|4297.5|4297|1587
1623156930000|2021-06-08 12:55:30|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|1253
1623156940000|2021-06-08 12:55:40|4299|4298.5|4299|4298.5|4299|4298.5|4298.5|4298|1295
1623156950000|2021-06-08 12:55:50|4299.5|4299|4299|4298.5|4299.5|4299|4299|4298.5|1004
1623156960000|2021-06-08 12:56:00|||||||||80
1623156970000|2021-06-08 12:56:10|4299.5|4299|4299.5|4299|4299.5|4299|4299|4298.5|3733
1623156980000|2021-06-08 12:56:20|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|577
1623157000000|2021-06-08 12:56:40|4300.5|4300|4300|4299.5|4301|4300.5|4299.5|4299|3248
1623157010000|2021-06-08 12:56:50|||||||||27
1623157020000|2021-06-08 12:57:00|4299.5|4299|4300|4299|4300|4299.5|4299.5|4299|2659
1623157030000|2021-06-08 12:57:10|4299.5|4298.5|4299|4298.5|4299.5|4298.5|4299|4298.5|1075
1623157040000|2021-06-08 12:57:20|||||||||89
1623157050000|2021-06-08 12:57:30|4299.5|4299|4300|4299|4300|4299.5|4299.5|4299|2782
1623157060000|2021-06-08 12:57:40|||||||||395
1623157080000|2021-06-08 12:58:00|4299.5|4299.5|4300|4299|4300|4299.5|4299.5|4299|411
1623157090000|2021-06-08 12:58:10|4299.5||4299.5||4299.5||4299.5||0
1623157120000|2021-06-08 12:58:40|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|1930
1623157130000|2021-06-08 12:58:50|4299.5|4299|4299.5|4299|4300|4299|4299.5|4299|563
1623157140000|2021-06-08 12:59:00|4300||4300||4300||4299.5||353
1623157150000|2021-06-08 12:59:10|4299.5|4299.5|4299|4298.5|4300|4299.5|4299|4298.5|5011
1623157160000|2021-06-08 12:59:20|4299.5||4299.5||4299.5||4299.5||0
1623157170000|2021-06-08 12:59:30|4299|4299|4299.5|4299|4299.5|4299|4299|4299|0
1623157180000|2021-06-08 12:59:40|||||||||100
1623157190000|2021-06-08 12:59:50|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|211
1623157200000|2021-06-08 13:00:00|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|1333
1623157210000|2021-06-08 13:00:10|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|1277
1623157220000|2021-06-08 13:00:20|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|65
1623157230000|2021-06-08 13:00:30|||||||||133
1623157250000|2021-06-08 13:00:50|4300|4299.5|4300|4299|4300|4299.5|4300|4299|28
1623157260000|2021-06-08 13:01:00||4299.5||4299.5||4299.5||4299.5|0
1623157270000|2021-06-08 13:01:10|||||||||215
1623157280000|2021-06-08 13:01:20|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|392
1623157290000|2021-06-08 13:01:30|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|2831
1623157310000|2021-06-08 13:01:50|4299.5|4299|4300|4299.5|4300|4299.5|4299.5|4299|1893
1623157320000|2021-06-08 13:02:00|4300.5|4300|4302|4301|4302|4301|4300.5|4300|1589
1623157330000|2021-06-08 13:02:10|4301.5|4300.5|4301.5|4301|4302|4301|4301|4300.5|3802
1623157340000|2021-06-08 13:02:20|||||||||83
1623157350000|2021-06-08 13:02:30|||||||||104
1623157360000|2021-06-08 13:02:40|||||||||315
1623157370000|2021-06-08 13:02:50|||||||||110
1623157380000|2021-06-08 13:03:00|||||||||512
1623157390000|2021-06-08 13:03:10|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|391
1623157410000|2021-06-08 13:03:30|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|485
1623157420000|2021-06-08 13:03:40|4301|4300.5|4301|4300|4301|4300.5|4301|4300|0
1623157430000|2021-06-08 13:03:50|4301.5|4300.5|4302|4301.5|4302|4301.5|4301.5|4300.5|328
1623157440000|2021-06-08 13:04:00|4301.5|4301|4301|4300.5|4301.5|4301|4301|4300.5|1353
1623157460000|2021-06-08 13:04:20|||||||||10
1623157470000|2021-06-08 13:04:30|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|132
1623157480000|2021-06-08 13:04:40|||||||||80
1623157490000|2021-06-08 13:04:50|||||||||61
1623157500000|2021-06-08 13:05:00|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|1635
1623157510000|2021-06-08 13:05:10|4301|4300.5|4301|4300|4301|4300.5|4300.5|4300|316
1623157520000|2021-06-08 13:05:20|4300.5|4300.5|4301|4300.5|4301|4300.5|4300.5|4300.5|10660
1623157530000|2021-06-08 13:05:30|4301.5|4301|4301.5|4301|4302.5|4302|4301.5|4301|1993
1623157540000|2021-06-08 13:05:40|4301|4300.5|4301.5|4300.5|4301.5|4300.5|4301|4300.5|1048
1623157550000|2021-06-08 13:05:50|4301||4301||4301||4301||210
1623157580000|2021-06-08 13:06:20|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|879
1623157590000|2021-06-08 13:06:30|4301||4301||4301||4300.5||0
1623157600000|2021-06-08 13:06:40|||||||||2
1623157610000|2021-06-08 13:06:50|4300.5||4300.5||4300.5||4300.5||46
1623157650000|2021-06-08 13:07:30|4301|4300.5|4301|4300.5|4301.5|4301|4301|4300.5|1063
1623157690000|2021-06-08 13:08:10|4300.5|4300|4300.5|4300|4300.5|4300|4300|4299|2147
1623157700000|2021-06-08 13:08:20|4300|4299.5|4301|4300.5|4301|4300.5|4300|4299.5|718
1623157710000|2021-06-08 13:08:30|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4300|123
1623157730000|2021-06-08 13:08:50|4300.5|4300|4300.5|4300|4301|4300.5|4300.5|4300|373
1623157740000|2021-06-08 13:09:00|4301||4300.5||4301||4300.5||50
1623157750000|2021-06-08 13:09:10|||||||||300
1623157760000|2021-06-08 13:09:20|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|402
1623157790000|2021-06-08 13:09:50|4301|4300.5|4301|4300.5|4301|4300.5|4300.5|4300|924
1623157800000|2021-06-08 13:10:00|||||||||91
1623157820000|2021-06-08 13:10:20|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|0
1623157830000|2021-06-08 13:10:30|4301|4300.5|4301.5|4301|4301.5|4301|4301|4300.5|768
1623157860000|2021-06-08 13:11:00|||||||||123
1623157870000|2021-06-08 13:11:10|4302|4301.5|4302|4301.5|4302|4301.5|4301.5|4301|400
1623157890000|2021-06-08 13:11:30|||||||||8
1623157930000|2021-06-08 13:12:10|4302.5|4302|4302.5|4302|4303|4302|4302.5|4302|406
1623157950000|2021-06-08 13:12:30|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|1221
1623157970000|2021-06-08 13:12:50|||||||||21
1623157980000|2021-06-08 13:13:00|4302|4301.5|4301|4300.5|4302|4301.5|4301|4300.5|4445
1623157990000|2021-06-08 13:13:10|||||||||36
1623158020000|2021-06-08 13:13:40|||||||||466
1623158030000|2021-06-08 13:13:50|4300.5|4300|4300.5|4299.5|4300.5|4300|4300|4299.5|904
1623158040000|2021-06-08 13:14:00|4301|4300|4301|4300.5|4301|4300.5|4300.5|4300|729
1623158050000|2021-06-08 13:14:10|||||||||1
1623158060000|2021-06-08 13:14:20|4301.5|4301|4301|4300.5|4301.5|4301|4301|4300.5|1518
1623158070000|2021-06-08 13:14:30|||||||||70
1623158080000|2021-06-08 13:14:40|4301.5|4301|4301|4300|4302|4301|4300.5|4299.5|2733
1623158090000|2021-06-08 13:14:50|4300.5|4300.5|4301|4300|4301|4300.5|4300.5|4300|616
1623158100000|2021-06-08 13:15:00|4301.5|4300.5|4301|4300.5|4301.5|4301|4301|4300.5|14310
1623158110000|2021-06-08 13:15:10|4301.5|4301|4302|4301|4302|4301|4301.5|4301|951
1623158120000|2021-06-08 13:15:20|4301.5|4301.5|4301.5|4301|4302|4301.5|4301|4300.5|4073
1623158130000|2021-06-08 13:15:30|4302|4301.5|4302.5|4301.5|4302.5|4301.5|4301.5|4301|6968
1623158140000|2021-06-08 13:15:40|4302|4301|4301.5|4301|4302|4301.5|4301.5|4301|1575
1623158150000|2021-06-08 13:15:50|4301|4300.5|4301.5|4301|4301.5|4301|4301|4300.5|696
1623158160000|2021-06-08 13:16:00|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|1156
1623158170000|2021-06-08 13:16:10|||||||||704
1623158190000|2021-06-08 13:16:30|4301|4300.5|4301|4300|4301|4300.5|4300.5|4300|1726
1623158200000|2021-06-08 13:16:40|4300.5||4301||4301||4300.5||0
1623158210000|2021-06-08 13:16:50|4300.5||4300.5||4301||4300.5||1000
1623158230000|2021-06-08 13:17:10|||||||||100
1623158240000|2021-06-08 13:17:20|4300|4299.5|4302|4301.5|4302|4301.5|4300|4299.5|9589
1623158250000|2021-06-08 13:17:30|4302.5|4302|4303|4302.5|4303|4302.5|4302.5|4302|849
1623158260000|2021-06-08 13:17:40|4302.5|4302|4303|4302.5|4303|4302.5|4302.5|4302|1189
1623158270000|2021-06-08 13:17:50|||||||||200
1623158280000|2021-06-08 13:18:00|4302.5|4302|4302|4301.5|4303|4302.5|4302|4301.5|2604
1623158290000|2021-06-08 13:18:10|4301.5|4301|4302|4301|4302|4301|4301.5|4301|664
1623158300000|2021-06-08 13:18:20|4301.5|4301.5|4301.5|4301|4301.5|4301.5|4301.5|4301|298
1623158310000|2021-06-08 13:18:30|||||||||16
1623158330000|2021-06-08 13:18:50|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|657
1623158340000|2021-06-08 13:19:00|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|1210
1623158350000|2021-06-08 13:19:10|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|271
1623158360000|2021-06-08 13:19:20|4302|4301.5|4302.5|4301.5|4302.5|4302|4302|4301.5|2444
1623158370000|2021-06-08 13:19:30|4303|4302|4303|4302|4303|4302|4303|4301.5|34
1623158390000|2021-06-08 13:19:50|||||||||19
1623158400000|2021-06-08 13:20:00|4302.5||4302.5||4302.5||4302.5||0
1623158410000|2021-06-08 13:20:10|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302.5|40
1623158420000|2021-06-08 13:20:20|4303.5|4303|4303.5|4303|4303.5|4303|4303.5|4302.5|10
1623158430000|2021-06-08 13:20:30|4304|4303.5|4304|4303|4304.5|4304|4304|4303|1641
1623158440000|2021-06-08 13:20:40|4303.5|4303.5|4303|4302.5|4303.5|4303.5|4303|4302.5|1380
1623158450000|2021-06-08 13:20:50|||||||||567
1623158460000|2021-06-08 13:21:00|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4302|158
1623158470000|2021-06-08 13:21:10|4303|4302.5|4303.5|4302.5|4303.5|4302.5|4302.5|4302|1013
1623158480000|2021-06-08 13:21:20||4303||4303||4303||4303|300
1623158500000|2021-06-08 13:21:40|||||||||12
1623158510000|2021-06-08 13:21:50|4304|4303.5|4303.5|4302.5|4304|4303.5|4303|4302.5|1322
1623158520000|2021-06-08 13:22:00|4303||4303||4303.5||4303||0
1623158530000|2021-06-08 13:22:10|4303.5|4303|4303.5|4303|4303.5|4303|4303.5|4303|100
1623158540000|2021-06-08 13:22:20|||||||||747
1623158550000|2021-06-08 13:22:30|4303|4302.5|4302.5|4302|4303|4302.5|4302.5|4302|1023
1623158570000|2021-06-08 13:22:50|4303|4302.5|4303|4302|4303|4302.5|4302.5|4302|264
1623158580000|2021-06-08 13:23:00|4302.5|4301.5|4302|4301|4303|4301.5|4301.5|4301|2698
1623158590000|2021-06-08 13:23:10|||||||||666
1623158610000|2021-06-08 13:23:30|||||||||300
1623158640000|2021-06-08 13:24:00|4302.5|4301.5|4303|4302.5|4303|4302.5|4302.5|4301.5|998
1623158660000|2021-06-08 13:24:20|||||||||338
1623158700000|2021-06-08 13:25:00|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4302|1174
1623158710000|2021-06-08 13:25:10|4302|4301.5|4302|4301.5|4302.5|4302|4302|4301.5|353
1623158720000|2021-06-08 13:25:20|4302.5|4302|4303|4302|4303|4302|4302.5|4302|1489
1623158730000|2021-06-08 13:25:30|4302.5||4303||4303||4302.5||112
1623158740000|2021-06-08 13:25:40|4302.5||4303||4303||4302.5||479
1623158750000|2021-06-08 13:25:50|4302.5||4303||4303||4302.5||0
1623158760000|2021-06-08 13:26:00|4302.5||4303||4303||4302.5||0
1623158770000|2021-06-08 13:26:10|||||||||25
1623158780000|2021-06-08 13:26:20|4302.5||4302.5||4303||4302.5||1
1623158790000|2021-06-08 13:26:30|4303|4302.5|4302.5|4302|4303|4302.5|4302.5|4302|1234
1623158820000|2021-06-08 13:27:00|||||||||306
1623158830000|2021-06-08 13:27:10|||||||||351
1623158840000|2021-06-08 13:27:20|4302|4301.5|4302|4301.5|4302.5|4301.5|4302|4301.5|1203
1623158860000|2021-06-08 13:27:40|4302.5|4302|4303.5|4303|4304|4303|4302.5|4302|280
1623158870000|2021-06-08 13:27:50|4304|4303.5|4305|4304.5|4305|4304.5|4304|4303.5|787
1623158880000|2021-06-08 13:28:00|4304.5|4304|4304.5|4304|4304.5|4304.5|4304.5|4304|33
1623158890000|2021-06-08 13:28:10|4305|4304.5|4305.5|4305|4306|4305|4305|4304.5|323
1623158900000|2021-06-08 13:28:20|4306|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|4758
1623158910000|2021-06-08 13:28:30|4306|4305.5|4306|4305.5|4306|4305.5|4306|4305.5|1711
1623158920000|2021-06-08 13:28:40|4306.5|4306|4306.5|4306|4306.5|4306|4306|4305.5|1317
1623158930000|2021-06-08 13:28:50|4306|4305.5|4306.5|4306|4307|4306.5|4306|4305.5|4270
1623158940000|2021-06-08 13:29:00|4306|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|3864
1623158950000|2021-06-08 13:29:10|4306||4306||4306||4306||483
1623158960000|2021-06-08 13:29:20|4306.5|4305.5|4306.5|4306|4306.5|4306|4306.5|4305.5|275
1623158970000|2021-06-08 13:29:30|4307|4306.5|4306.5|4306|4307|4306.5|4306.5|4306|140
1623158980000|2021-06-08 13:29:40|4307|4306.5|4306.5|4306|4307|4306.5|4306.5|4306|2235
1623158990000|2021-06-08 13:29:50|4305.5|4305.5|4304|4303|4305.5|4305.5|4303.5|4303|12166
1623159000000|2021-06-08 13:30:00|4303.5|4303.5|4302.5|4302|4304|4303.5|4301.5|4301|13847
1623159010000|2021-06-08 13:30:10|4303|4302.5|4303|4302.5|4303|4302.5|4302.5|4302|6852
1623159020000|2021-06-08 13:30:20|4303.5|4303|4303.5|4303|4304|4303.5|4303|4302.5|2827
1623159030000|2021-06-08 13:30:30|4303|4302.5|4304|4303.5|4304|4303.5|4302.5|4302|8139
1623159040000|2021-06-08 13:30:40|4304.5|4304|4304.5|4304|4304.5|4304|4304|4303.5|2433
1623159050000|2021-06-08 13:30:50|4305|4304.5|4305.5|4305|4305.5|4305|4304.5|4304.5|1622
1623159060000|2021-06-08 13:31:00|4306|4305.5|4305.5|4305|4306.5|4306|4305|4304.5|11473
1623159070000|2021-06-08 13:31:10|4305|4304.5|4305|4304.5|4305.5|4305|4304.5|4304|6956
1623159080000|2021-06-08 13:31:20|4304.5|4304|4304.5|4304|4305|4304.5|4304.5|4304|1712
1623159090000|2021-06-08 13:31:30|4305|4304.5|4305|4304|4305.5|4304.5|4304.5|4304|2396
1623159100000|2021-06-08 13:31:40|4304.5|4304.5|4304.5|4304|4306|4305.5|4304.5|4304|5437
1623159110000|2021-06-08 13:31:50|4304|4303.5|4304|4303.5|4304|4303.5|4304|4303.5|1236
1623159120000|2021-06-08 13:32:00|4303.5|4303|4306|4305|4306|4305|4303|4302.5|4855
1623159130000|2021-06-08 13:32:10|4306.5|4305.5|4306|4305|4306.5|4306|4305.5|4305|1813
1623159140000|2021-06-08 13:32:20|4305.5|4305.5|4305.5|4305|4306|4305.5|4305.5|4305|1732
1623159150000|2021-06-08 13:32:30|4306|4305.5|4305|4304.5|4306.5|4306|4305|4304.5|2414
1623159160000|2021-06-08 13:32:40|4304.5|4304|4305.5|4305|4305.5|4305|4304.5|4303.5|6192
1623159170000|2021-06-08 13:32:50|4305|4304.5|4305|4304|4305.5|4305|4304.5|4304|4073
1623159180000|2021-06-08 13:33:00|4304.5|4304.5|4304.5|4304|4305|4304.5|4304|4303.5|2623
1623159190000|2021-06-08 13:33:10|4304|4303.5|4304.5|4304|4304.5|4304|4304|4303.5|281
1623159200000|2021-06-08 13:33:20|4304|4303.5|4303|4302.5|4304.5|4303.5|4303|4302.5|787
1623159210000|2021-06-08 13:33:30|4303.5|4303|4303|4302.5|4303.5|4303|4302.5|4302|504
1623159220000|2021-06-08 13:33:40|4302.5|4302|4301.5|4301|4303|4302.5|4301|4300.5|3364
1623159230000|2021-06-08 13:33:50|4302|4301.5|4301.5|4301|4302|4301.5|4301.5|4301|1793
1623159240000|2021-06-08 13:34:00|||||||||1472
1623159250000|2021-06-08 13:34:10|4301|4300.5|4301|4300.5|4301.5|4301|4301|4300|2025
1623159260000|2021-06-08 13:34:20|4301.5|4301|4301|4300.5|4301.5|4301|4301|4300|2353
1623159270000|2021-06-08 13:34:30|||||||||408
1623159280000|2021-06-08 13:34:40|4301.5|4301|4302.5|4302|4303|4302.5|4301.5|4301|2046
1623159290000|2021-06-08 13:34:50|4303|4302.5|4303|4302.5|4303|4302.5|4302.5|4302|858
1623159300000|2021-06-08 13:35:00|4302.5|4302|4302|4301.5|4303|4302.5|4302|4301.5|1774
1623159310000|2021-06-08 13:35:10|4302.5|4302|4304|4303.5|4304.5|4303.5|4302.5|4302|582
1623159320000|2021-06-08 13:35:20|4303.5|4303|4303.5|4303|4304|4303.5|4303.5|4303|245
1623159330000|2021-06-08 13:35:30|4303|4302.5|4303.5|4302.5|4303.5|4302.5|4303|4302.5|304
1623159340000|2021-06-08 13:35:40|4303|4302|4302.5|4302|4303|4302.5|4302.5|4302|328
1623159350000|2021-06-08 13:35:50|4303|4302.5|4303|4302.5|4303.5|4302.5|4303|4302|155
1623159360000|2021-06-08 13:36:00|4302.5|4302|4302|4301.5|4302.5|4302|4302|4301.5|365
1623159370000|2021-06-08 13:36:10|4301.5|4301|4302.5|4301.5|4302.5|4302|4301.5|4301|212
1623159380000|2021-06-08 13:36:20|4302|4302|4302|4301|4302|4302|4301.5|4301|109
1623159390000|2021-06-08 13:36:30|4302.5|4301.5|4303.5|4302|4303.5|4302|4302.5|4301.5|1179
1623159400000|2021-06-08 13:36:40|4303|4302.5|4304|4303.5|4304|4303.5|4303|4302.5|2782
1623159410000|2021-06-08 13:36:50|4304.5|4304|4304|4303.5|4304.5|4304|4304|4303.5|780
1623159420000|2021-06-08 13:37:00|4303.5|4303|4304|4303.5|4304|4303.5|4303.5|4302.5|1781
1623159430000|2021-06-08 13:37:10|4304.5|4304|4304|4303.5|4304.5|4304|4304|4303.5|743
1623159440000|2021-06-08 13:37:20|4304.5|4304|4304.5|4304|4305|4304.5|4304|4303.5|982
1623159450000|2021-06-08 13:37:30|4304|4303.5|4303.5|4303|4304.5|4304|4303.5|4303|1273
1623159460000|2021-06-08 13:37:40|4303|4302.5|4302.5|4302|4303|4302.5|4302.5|4302|407
1623159480000|2021-06-08 13:38:00|4303|4302.5|4302|4301.5|4303.5|4303|4302|4301.5|1960
1623159500000|2021-06-08 13:38:20|4302.5|4302|4303.5|4303|4304|4303.5|4302|4301.5|2109
1623159510000|2021-06-08 13:38:30|4304|4303.5|4303.5|4302.5|4304|4303.5|4303|4302.5|4508
1623159520000|2021-06-08 13:38:40|4303|4303|4303|4302.5|4303.5|4303|4303|4302.5|1803
1623159530000|2021-06-08 13:38:50|4303.5|4303|4303|4302.5|4303.5|4303|4303|4302.5|1302
1623159540000|2021-06-08 13:39:00|4303.5|4303|4304|4303|4304|4303|4303.5|4302.5|917
1623159550000|2021-06-08 13:39:10|4303.5|4303.5|4304|4303|4304|4303.5|4303.5|4303|175
1623159560000|2021-06-08 13:39:20|4303.5|4303.5|4304|4303.5|4304.5|4304|4303.5|4303|2075
1623159570000|2021-06-08 13:39:30|4303.5|4303|4303|4302.5|4304|4303.5|4303|4302.5|1444
1623159580000|2021-06-08 13:39:40|4303.5|4303|4304.5|4303.5|4304.5|4303.5|4303|4303|1780
1623159590000|2021-06-08 13:39:50|||||||||228
1623159600000|2021-06-08 13:40:00|4304|4303|4304|4303.5|4304|4303.5|4303|4302.5|1270
1623159610000|2021-06-08 13:40:10|4304.5|4304|4305|4304|4305|4304|4304.5|4303.5|517
1623159620000|2021-06-08 13:40:20|4304.5|4304.5|4305|4304|4305|4304.5|4304.5|4304|695
1623159630000|2021-06-08 13:40:30|4304.5|4304.5|4305|4304|4305|4304.5|4304.5|4304|250
1623159640000|2021-06-08 13:40:40|4304.5|4304.5|4304|4303.5|4305|4304.5|4304|4303.5|438
1623159650000|2021-06-08 13:40:50|4303.5|4303|4303.5|4303|4304|4303|4303|4302.5|703
1623159660000|2021-06-08 13:41:00|4304|4302.5|4304|4303.5|4304|4303.5|4303.5|4302.5|766
1623159670000|2021-06-08 13:41:10|4304.5|4304|4304.5|4303.5|4304.5|4304|4304|4303|7242
1623159680000|2021-06-08 13:41:20|4305|4304|4305|4304.5|4305|4304.5|4305|4304|719
1623159690000|2021-06-08 13:41:30|4304.5|4304|4305|4304|4305.5|4305|4304.5|4304|1362
1623159700000|2021-06-08 13:41:40|4304.5|4303.5|4304.5|4304|4304.5|4304|4304|4303|3900
1623159710000|2021-06-08 13:41:50|4305|4304.5|4305|4304|4305|4304.5|4304.5|4304|1149
1623159720000|2021-06-08 13:42:00|4305.5|4304.5|4305|4304.5|4305.5|4305|4305|4304.5|1235
1623159730000|2021-06-08 13:42:10|4305.5|4305|4305.5|4304.5|4305.5|4305|4305|4304.5|371
1623159740000|2021-06-08 13:42:20|4305|4305|4305.5|4305|4305.5|4305|4305|4304.5|100
1623159750000|2021-06-08 13:42:30|4305|4304.5|4303.5|4303|4305|4304.5|4303.5|4303|8749
1623159760000|2021-06-08 13:42:40|4303|4302.5|4303.5|4303|4303.5|4303|4303|4302.5|5640
1623159770000|2021-06-08 13:42:50|4303|4302.5|4303|4302.5|4303.5|4302.5|4303|4302.5|974
1623159780000|2021-06-08 13:43:00|4302.5|4302|4303|4302|4303|4302|4302.5|4302|291
1623159790000|2021-06-08 13:43:10|4303.5|4302.5|4303.5|4303|4303.5|4303|4303|4302|5477
1623159800000|2021-06-08 13:43:20|4303|4302.5|4303|4302.5|4303.5|4303|4303|4302.5|950
1623159810000|2021-06-08 13:43:30|4302.5|4302|4302.5|4302|4303|4302.5|4302.5|4302|1527
1623159820000|2021-06-08 13:43:40|4303|4302.5|4304|4303|4304|4303.5|4303|4302.5|574
1623159830000|2021-06-08 13:43:50|4303.5||4303.5||4303.5||4303.5||0
1623159840000|2021-06-08 13:44:00|4304|4302.5|4303|4302.5|4304|4302.5|4302.5|4302|2345
1623159850000|2021-06-08 13:44:10|4302.5|4302|4303.5|4303|4303.5|4303|4302.5|4302|1121
1623159860000|2021-06-08 13:44:20|4303|4302.5|4303|4302.5|4303.5|4303|4303|4302.5|1332
1623159870000|2021-06-08 13:44:30|4303.5|4303|4303|4302.5|4303.5|4303|4303|4302|1754
1623159880000|2021-06-08 13:44:40|4303.5|4303|4304|4303|4304.5|4303.5|4303.5|4303|1168
1623159890000|2021-06-08 13:44:50|4303.5|4302.5|4303|4302.5|4303.5|4302.5|4303|4302.5|1638
1623159900000|2021-06-08 13:45:00|||||||||92
1623159910000|2021-06-08 13:45:10|4302.5|4302|4302|4301.5|4302.5|4302|4302|4301.5|981
1623159920000|2021-06-08 13:45:20|4301.5|4301|4300.5|4300|4302|4301|4300.5|4300|1032
1623159930000|2021-06-08 13:45:30|4301|4300.5|4301|4300.5|4301.5|4301|4301|4300.5|686
1623159940000|2021-06-08 13:45:40|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4300|1241
1623159950000|2021-06-08 13:45:50|4301.5||4301||4301.5||4301||201
1623159960000|2021-06-08 13:46:00|||||||||106
1623159970000|2021-06-08 13:46:10|4300.5|4300|4300.5|4300|4301|4300|4300|4299.5|3244
1623159980000|2021-06-08 13:46:20|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|195
1623159990000|2021-06-08 13:46:30|4299.5|4299|4301|4300|4301|4300|4299.5|4299|1432
1623160000000|2021-06-08 13:46:40|4301.5|4300.5|4301.5|4301|4301.5|4301|4301|4300.5|56
1623160010000|2021-06-08 13:46:50|4301|4300.5|4300.5|4299.5|4301|4300.5|4300|4299.5|681
1623160020000|2021-06-08 13:47:00|4300|4300|4301|4300|4301.5|4301|4300|4300|2065
1623160030000|2021-06-08 13:47:10|4300.5|4300.5|4301|4300|4301|4300.5|4300.5|4300|408
1623160040000|2021-06-08 13:47:20|4300.5|4300.5|4301|4300|4301|4300.5|4300|4299.5|520
1623160050000|2021-06-08 13:47:30|4301.5|4300.5|4302|4301.5|4302|4301.5|4301|4300.5|2710
1623160060000|2021-06-08 13:47:40|4302.5|4302|4302|4301.5|4303|4302.5|4302|4301.5|2928
1623160070000|2021-06-08 13:47:50|4301.5|4301|4301|4300.5|4302|4301|4301|4300.5|814
1623160080000|2021-06-08 13:48:00|4301.5|4301|4302.5|4302|4303|4302|4301.5|4300.5|780
1623160090000|2021-06-08 13:48:10|4302|4301.5|4301|4300.5|4302|4301.5|4301|4300.5|1230
1623160100000|2021-06-08 13:48:20|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|464
1623160110000|2021-06-08 13:48:30|4300.5|4300|4300.5|4300|4300.5|4300|4300.5|4300|823
1623160120000|2021-06-08 13:48:40|4300|4299.5|4301.5|4301|4301.5|4301|4299.5|4299|1645
1623160130000|2021-06-08 13:48:50|4301|4300.5|4301|4300.5|4302|4301|4301|4300.5|2899
1623160140000|2021-06-08 13:49:00|4300.5|4300|4301.5|4301|4302|4301.5|4300.5|4300|1059
1623160150000|2021-06-08 13:49:10|4301|4300.5|4301|4300.5|4301.5|4301|4301|4300.5|311
1623160160000|2021-06-08 13:49:20|4300.5|4300|4299.5|4299|4300.5|4300|4299.5|4299|1798
1623160170000|2021-06-08 13:49:30|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4299|1710
1623160180000|2021-06-08 13:49:40|||||||||760
1623160190000|2021-06-08 13:49:50|||||||||310
1623160200000|2021-06-08 13:50:00|4299|4298.5|4300.5|4299.5|4300.5|4299.5|4299|4298.5|1201
1623160210000|2021-06-08 13:50:10|4300|4299|4299.5|4299|4300.5|4299.5|4299.5|4299|1140
1623160220000|2021-06-08 13:50:20|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|333
1623160230000|2021-06-08 13:50:30|||||||||416
1623160240000|2021-06-08 13:50:40|4300|4299.5|4299.5|4299|4300.5|4300|4299.5|4299|3071
1623160250000|2021-06-08 13:50:50|4300|4299.5|4300|4299.5|4300.5|4299.5|4300|4299.5|936
1623160260000|2021-06-08 13:51:00|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|773
1623160270000|2021-06-08 13:51:10|4300.5|4300|4300.5|4300|4300.5|4300|4300|4299.5|837
1623160280000|2021-06-08 13:51:20|4301|4300.5|4300|4299.5|4301.5|4300.5|4300|4299.5|2267
1623160290000|2021-06-08 13:51:30|4300.5|4299|4300.5|4299.5|4300.5|4300|4300|4299|1789
1623160300000|2021-06-08 13:51:40|4300||4300||4300.5||4300||100
1623160310000|2021-06-08 13:51:50|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|160
1623160320000|2021-06-08 13:52:00|4299.5|4299|4300.5|4300|4300.5|4300|4299.5|4299|1086
1623160330000|2021-06-08 13:52:10|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|150
1623160340000|2021-06-08 13:52:20|4299.5|4299|4299.5|4299|4299.5|4299|4299.5|4299|163
1623160350000|2021-06-08 13:52:30|4300|4299.5|4299.5|4299|4300|4299.5|4299.5|4298.5|1665
1623160360000|2021-06-08 13:52:40|4299|4298.5|4299|4298.5|4299.5|4298.5|4299|4298.5|1018
1623160370000|2021-06-08 13:52:50|4299.5|4299|4299.5|4299|4299.5|4299|4299|4299|2028
1623160380000|2021-06-08 13:53:00|4300|4299.5|4300.5|4299.5|4300.5|4299.5|4300|4299.5|878
1623160390000|2021-06-08 13:53:10|4301|4300|4302.5|4301.5|4302.5|4302|4301|4300|1616
1623160400000|2021-06-08 13:53:20|4302|4302|4303|4302.5|4303.5|4302.5|4302|4301.5|1221
1623160410000|2021-06-08 13:53:30|4303.5|4302|4301|4300.5|4303.5|4302|4301|4300.5|4861
1623160420000|2021-06-08 13:53:40|4301.5|4301|4301|4300.5|4301.5|4301|4301|4300.5|438
1623160430000|2021-06-08 13:53:50|4300.5|4300|4301.5|4301|4301.5|4301|4300.5|4300|1619
1623160440000|2021-06-08 13:54:00|4301|4300.5|4301|4300.5|4301.5|4300.5|4301|4300.5|1174
1623160450000|2021-06-08 13:54:10|4301.5|4301|4301|4300.5|4301.5|4301|4301|4300.5|1540
1623160460000|2021-06-08 13:54:20|4300.5|4300|4301.5|4301|4302|4301.5|4300.5|4300|3096
1623160470000|2021-06-08 13:54:30|4301|4300.5|4301|4300.5|4301.5|4301|4300.5|4300|878
1623160480000|2021-06-08 13:54:40|4300.5|4300|4300.5|4300|4301|4300|4300.5|4300|15
1623160490000|2021-06-08 13:54:50|4300|4299.5|4300|4299.5|4300|4299.5|4300|4299.5|789
1623160500000|2021-06-08 13:55:00|4300.5|4300|4300.5|4300|4301|4300|4300.5|4300|663
1623160510000|2021-06-08 13:55:10|4301|4300.5|4301|4300|4301|4300.5|4300.5|4300|939
1623160520000|2021-06-08 13:55:20|4300.5|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|215
1623160530000|2021-06-08 13:55:30|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300|39
1623160550000|2021-06-08 13:55:50|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|255
1623160560000|2021-06-08 13:56:00|4302|4301.5|4302|4301|4302|4301.5|4301.5|4301|648
1623160570000|2021-06-08 13:56:10|4301.5|4301.5|4302|4301.5|4302|4301.5|4301.5|4301|887
1623160580000|2021-06-08 13:56:20|4302.5|4302|4302.5|4302|4303|4302|4302.5|4301.5|818
1623160590000|2021-06-08 13:56:30|4302|4301.5|4302.5|4302|4302.5|4302|4302|4301.5|1348
1623160610000|2021-06-08 13:56:50|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|300
1623160620000|2021-06-08 13:57:00|4302.5|4302|4302|4301.5|4302.5|4302|4302|4301.5|212
1623160630000|2021-06-08 13:57:10|4301.5|4301|4301.5|4301|4302|4301.5|4301.5|4301|952
1623160640000|2021-06-08 13:57:20|4302||4302||4302||4301.5||920
1623160660000|2021-06-08 13:57:40|4301.5||4301.5||4301.5||4301.5||342
1623160670000|2021-06-08 13:57:50|4302|4301.5|4303|4302|4303|4302|4301.5|4301|1883
1623160680000|2021-06-08 13:58:00|4303.5|4302.5|4304|4303.5|4304.5|4303.5|4303.5|4302.5|343
1623160690000|2021-06-08 13:58:10|4303.5|4303|4303|4302.5|4304|4303.5|4303|4302.5|375
1623160700000|2021-06-08 13:58:20|4302.5|4302|4304|4303|4304|4303|4302.5|4302|553
1623160720000|2021-06-08 13:58:40|||||||||38
1623160730000|2021-06-08 13:58:50|4303.5|4302.5|4302|4301.5|4304|4303|4301.5|4301|5779
1623160740000|2021-06-08 13:59:00|4302.5|4302|4302|4301.5|4302.5|4302|4302|4301.5|707
1623160750000|2021-06-08 13:59:10|4301.5|4301|4301.5|4301|4302|4301.5|4301.5|4301|137
1623160760000|2021-06-08 13:59:20|4301|4300.5|4301.5|4301|4302|4301.5|4301|4300.5|2503
1623160770000|2021-06-08 13:59:30|4301|4300.5|4301|4300|4301.5|4301|4300.5|4300|438
1623160780000|2021-06-08 13:59:40|4300.5||4300.5||4301||4300.5||691
1623160790000|2021-06-08 13:59:50|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299|3956
1623160800000|2021-06-08 14:00:00|4300|4299.5|4300|4299|4300.5|4300|4299.5|4299|2253
1623160810000|2021-06-08 14:00:10|4300.5|4299.5|4300.5|4300|4301|4300|4300.5|4299|4225
1623160820000|2021-06-08 14:00:20|4301|4299.5|4301.5|4300.5|4301.5|4300.5|4300|4299.5|782
1623160830000|2021-06-08 14:00:30|4301|4300|4300.5|4300|4301|4300.5|4300.5|4300|270
1623160840000|2021-06-08 14:00:40|4301|4300.5|4301|4300.5|4301|4300.5|4300.5|4300|385
1623160860000|2021-06-08 14:01:00|4300.5|4300|4300|4299.5|4300.5|4300|4300|4299.5|607
1623160870000|2021-06-08 14:01:10|4300.5|4300|4300|4299|4301|4300|4299.5|4299|618
1623160880000|2021-06-08 14:01:20|4299.5|4298.5|4299|4298.5|4299.5|4298.5|4299|4298.5|460
1623160890000|2021-06-08 14:01:30|4298.5|4298|4298.5|4298|4299|4298|4298.5|4298|349
1623160900000|2021-06-08 14:01:40|4299|4298.5|4299.5|4298.5|4299.5|4298.5|4298.5|4298.5|444
1623160910000|2021-06-08 14:01:50|4299|4298|4299.5|4298.5|4299.5|4298.5|4298.5|4298|443
1623160920000|2021-06-08 14:02:00|4300|4299|4300|4299.5|4300.5|4299.5|4300|4299|0
1623160930000|2021-06-08 14:02:10|4300.5|4300|4300.5|4299.5|4300.5|4300|4300|4299.5|374
1623160940000|2021-06-08 14:02:20|4300||4300||4300||4300||94
1623160950000|2021-06-08 14:02:30|4300.5|4300|4300.5|4299.5|4300.5|4300|4300|4299.5|267
1623160960000|2021-06-08 14:02:40|4301|4300|4301.5|4301|4301.5|4301|4301|4300|346
1623160980000|2021-06-08 14:03:00|4302|4301.5|4302|4301.5|4302|4301.5|4302|4301.5|347
1623161010000|2021-06-08 14:03:30|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|1525
1623161020000|2021-06-08 14:03:40|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|542
1623161030000|2021-06-08 14:03:50|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|353
1623161040000|2021-06-08 14:04:00|4300|4299.5|4301|4300.5|4301|4300.5|4300|4299.5|2928
1623161050000|2021-06-08 14:04:10|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4300|366
1623161070000|2021-06-08 14:04:30|4301.5|4301|4301.5|4301|4301.5|4301|4301.5|4301|612
1623161080000|2021-06-08 14:04:40|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|474
1623161090000|2021-06-08 14:04:50|4300.5|4300|4301|4300.5|4301|4300.5|4300.5|4300|889
1623161110000|2021-06-08 14:05:10|||||||||79
1623161120000|2021-06-08 14:05:20|||||||||419
1623161130000|2021-06-08 14:05:30|4301.5|4301|4302|4301|4302|4301.5|4301.5|4301|928
1623161140000|2021-06-08 14:05:40|4301.5||4302||4302||4301.5||0
1623161150000|2021-06-08 14:05:50|4301.5|4300.5|4300.5|4300|4301.5|4301|4300.5|4300|598
1623161170000|2021-06-08 14:06:10|4301|4300.5|4301|4300.5|4301|4300.5|4301|4300.5|447
1623161200000|2021-06-08 14:06:40|4301.5|4301|4302|4301.5|4302.5|4302|4301.5|4301|5254
1623161210000|2021-06-08 14:06:50|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4301.5|1471
1623161220000|2021-06-08 14:07:00|||||||||101
1623161230000|2021-06-08 14:07:10|4302|4301.5|4302.5|4302|4302.5|4302|4302|4301.5|197
1623161240000|2021-06-08 14:07:20|4302|4301.5|4302|4301.5|4302.5|4302|4302|4301.5|902
1623161250000|2021-06-08 14:07:30|4302.5|4302|4302.5|4302|4302.5|4302|4302|4301.5|1200
1623161260000|2021-06-08 14:07:40|4303|4302.5|4303.5|4302.5|4303.5|4302.5|4303|4302.5|0
1623161270000|2021-06-08 14:07:50|4303||4303||4303||4303||0
1623161280000|2021-06-08 14:08:00|4302.5|4302|4302.5|4302|4302.5|4302|4302|4301.5|1949
1623161290000|2021-06-08 14:08:10|4302|4301.5|4302|4301.5|4302.5|4302|4302|4301.5|61
1623161300000|2021-06-08 14:08:20|4301.5|4301|4302|4301.5|4302|4301.5|4301.5|4301|701
1623161310000|2021-06-08 14:08:30|4302.5|4302|4302.5|4302|4302.5|4302|4302|4301.5|2481
1623161320000|2021-06-08 14:08:40|4303|4302.5|4303.5|4303|4303.5|4303|4302.5|4302|2384
1623161330000|2021-06-08 14:08:50|4304|4303.5|4304|4303|4304.5|4304|4303.5|4303|3451
1623161340000|2021-06-08 14:09:00||4303.5||4303.5||4303.5||4303.5|369
1623161350000|2021-06-08 14:09:10|4304.5|4304|4304|4303.5|4304.5|4304|4304|4303.5|1165
1623161360000|2021-06-08 14:09:20|4303.5|4303|4304|4303.5|4304|4303.5|4303.5|4303|1103
1623161370000|2021-06-08 14:09:30|4303.5|4303|4303.5|4303|4303.5|4303|4303.5|4303|847
1623161380000|2021-06-08 14:09:40|4303|4302.5|4303|4302.5|4303|4302.5|4303|4302.5|244
1623161390000|2021-06-08 14:09:50|4302.5|4302|4303|4302.5|4303|4302.5|4302.5|4302|1570
1623161400000|2021-06-08 14:10:00|4302.5|4302|4302.5|4302|4302.5|4302|4302.5|4302|177
1623161410000|2021-06-08 14:10:10|4302|4301.5|4301.5|4301|4302|4301.5|4301|4300.5|2019
1623161420000|2021-06-08 14:10:20|4301|4300.5|4300.5|4300|4301|4300.5|4300.5|4300|2153
1623161430000|2021-06-08 14:10:30|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|3492
1623161440000|2021-06-08 14:10:40|4300|4299.5|4300.5|4300|4300.5|4300|4299.5|4299|5260
1623161470000|2021-06-08 14:11:10|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|889
1623161480000|2021-06-08 14:11:20|4300|4299.5|4300.5|4300|4300.5|4300|4300|4299.5|1119
1623161500000|2021-06-08 14:11:40|||||||||12
1623161510000|2021-06-08 14:11:50|||||||||12
1623161520000|2021-06-08 14:12:00|4300|4299.5|4299.5|4299|4300|4299.5|4299|4298.5|3184
1623161540000|2021-06-08 14:12:20|4299|4298.5|4299|4298.5|4299|4298.5|4299|4298.5|504
1623161550000|2021-06-08 14:12:30|4298.5|4298|4298.5|4298|4298.5|4298|4298.5|4298|189
1623161570000|2021-06-08 14:12:50|4298|4297.5|4298.5|4297.5|4298.5|4298|4298|4297.5|680
1623161580000|2021-06-08 14:13:00||4298||4298||4298||4298|328
1623161590000|2021-06-08 14:13:10|4298|4297.5|4298|4297.5|4298|4297.5|4298|4297.5|65
1623161610000|2021-06-08 14:13:30|4297.5|4297|4297.5|4297|4298|4297|4297.5|4297|452
1623161620000|2021-06-08 14:13:40|||||||||60
1623161630000|2021-06-08 14:13:50|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296.5|890
1623161640000|2021-06-08 14:14:00|4298|4297.5|4298|4297.5|4298.5|4298|4297.5|4297|5281
1623161650000|2021-06-08 14:14:10|4298.5|4298|4299.5|4298.5|4299.5|4299|4298|4298|1558
1623161660000|2021-06-08 14:14:20|4299|4298|4299.5|4299|4300|4299.5|4298.5|4298|2529
1623161670000|2021-06-08 14:14:30|4299|4298.5|4299|4298.5|4299.5|4299|4299|4298.5|1624
1623161680000|2021-06-08 14:14:40|4298.5|4298|4299|4298.5|4299|4298.5|4298.5|4298|510
1623161700000|2021-06-08 14:15:00|4298.5|4298|4298.5|4298|4298.5|4298|4298|4297.5|677
1623161710000|2021-06-08 14:15:10|4298|4297.5|4298.5|4298|4298.5|4298|4298|4297.5|370
1623161730000|2021-06-08 14:15:30|4298|4297.5|4297|4296.5|4298|4297.5|4297|4296.5|984
1623161740000|2021-06-08 14:15:40|4297.5|4297|4297.5|4296.5|4297.5|4297|4297.5|4296.5|602
1623161760000|2021-06-08 14:16:00|4297|4296|4296.5|4295.5|4297|4296|4296|4295.5|1338
1623161770000|2021-06-08 14:16:10|4297|4296|4297|4296.5|4297.5|4296.5|4296.5|4296|2039
1623161780000|2021-06-08 14:16:20|4296.5|4296|4297|4296.5|4297|4296.5|4296.5|4296|164
1623161790000|2021-06-08 14:16:30|4297.5|4297|4298|4297|4298|4297|4297.5|4297|759
1623161800000|2021-06-08 14:16:40|4297.5||4297.5||4297.5||4297.5||272
1623161810000|2021-06-08 14:16:50|4297|4296.5|4298|4297|4298|4297|4297|4296.5|567
1623161820000|2021-06-08 14:17:00||4297.5||4297.5||4297.5||4297.5|0
1623161830000|2021-06-08 14:17:10|4298.5|4298|4299|4298|4299|4298|4298|4297.5|1016
1623161840000|2021-06-08 14:17:20|4298.5||4298.5||4299||4298.5||0
1623161850000|2021-06-08 14:17:30|4299|4298.5|4299|4298.5|4299|4298.5|4298.5|4298|1112
1623161860000|2021-06-08 14:17:40|4298.5|4298|4298.5|4298|4299|4298.5|4298|4297.5|4966
1623161870000|2021-06-08 14:17:50|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|928
1623161880000|2021-06-08 14:18:00|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|1451
1623161890000|2021-06-08 14:18:10|4299|4298.5|4299.5|4299|4299.5|4299|4299|4298.5|75
1623161900000|2021-06-08 14:18:20|4299|4298.5|4298|4297.5|4299|4298.5|4297.5|4297|2289
1623161910000|2021-06-08 14:18:30|||||||||40
1623161920000|2021-06-08 14:18:40|4298.5|4298|4299|4298|4299|4298|4298.5|4298|912
1623161930000|2021-06-08 14:18:50|4298.5|4297.5|4298.5|4297.5|4298.5|4297.5|4298|4297.5|323
1623161940000|2021-06-08 14:19:00|4298|4297|4297.5|4297|4298|4297|4297.5|4297|63
1623161950000|2021-06-08 14:19:10|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|201
1623161970000|2021-06-08 14:19:30|4296.5|4296|4296.5|4296|4296.5|4296|4295.5|4295|3247
1623161980000|2021-06-08 14:19:40|||||||||314
1623161990000|2021-06-08 14:19:50|4297|4296.5|4297.5|4297|4297.5|4297|4297|4296.5|1590
1623162000000|2021-06-08 14:20:00|4297|4296.5|4297|4296|4297.5|4297|4296.5|4296|2164
1623162010000|2021-06-08 14:20:10|4296.5||4296.5||4297||4296.5||338
1623162020000|2021-06-08 14:20:20|||||||||1
1623162050000|2021-06-08 14:20:50|||||||||22
1623162060000|2021-06-08 14:21:00|||||||||52
1623162070000|2021-06-08 14:21:10|4296|4295.5|4296|4295.5|4296|4295.5|4296|4295.5|253
1623162080000|2021-06-08 14:21:20|4296.5|4296|4296|4295.5|4296.5|4296|4296|4295.5|652
1623162090000|2021-06-08 14:21:30|||||||||34
1623162100000|2021-06-08 14:21:40|4295.5|4295|4295|4294.5|4295.5|4295|4295|4294.5|558
1623162110000|2021-06-08 14:21:50|4295.5|4295|4296|4295|4296|4295|4295.5|4295|614
1623162120000|2021-06-08 14:22:00|4296.5|4295.5|4297|4296.5|4297.5|4297|4296|4295.5|2379
1623162130000|2021-06-08 14:22:10|4296.5|4296|4296.5|4296|4297|4296|4296.5|4296|321
1623162140000|2021-06-08 14:22:20|||||||||24
1623162150000|2021-06-08 14:22:30|4297|4296.5|4297|4296.5|4297|4296.5|4297|4296.5|341
1623162180000|2021-06-08 14:23:00|||||||||230
1623162190000|2021-06-08 14:23:10|4296.5|4296|4296.5|4296|4297|4296.5|4296.5|4296|403
1623162200000|2021-06-08 14:23:20|||||||||100
1623162210000|2021-06-08 14:23:30|4296|4295.5|4296|4295.5|4296.5|4296|4296|4295.5|18
1623162220000|2021-06-08 14:23:40|||||||||40
1623162230000|2021-06-08 14:23:50|4296.5|4296|4296.5|4296|4296.5|4296|4296.5|4296|1617
1623162240000|2021-06-08 14:24:00|4297|4296.5|4296.5|4296|4297|4296.5|4296.5|4296|1197
1623162250000|2021-06-08 14:24:10|4297|4296.5|4296|4295|4297|4296.5|4295.5|4295|1246
1623162260000|2021-06-08 14:24:20|4295.5|4294.5|4294.5|4294|4295.5|4295|4294.5|4294|873
1623162280000|2021-06-08 14:24:40|4294|4293.5|4294|4293.5|4294.5|4293.5|4293.5|4293|2158
1623162290000|2021-06-08 14:24:50|||||||||115
1623162300000|2021-06-08 14:25:00|4294.5|4294|4295|4294|4295|4294.5|4294.5|4294|942
1623162310000|2021-06-08 14:25:10||4294.5||4294||4294.5||4294|58
1623162320000|2021-06-08 14:25:20|4294.5|4294.5|4294|4293.5|4294.5|4294.5|4294|4293.5|581
1623162330000|2021-06-08 14:25:30|4293.5|4293|4293|4292.5|4294|4293|4293|4292.5|368
1623162340000|2021-06-08 14:25:40|||||||||24
1623162350000|2021-06-08 14:25:50|4293.5|4293|4293.5|4292.5|4293.5|4293|4293|4292.5|3752
1623162360000|2021-06-08 14:26:00|4293|4293|4293|4292.5|4293.5|4293|4293|4292.5|54
1623162370000|2021-06-08 14:26:10|4293.5|4293|4292.5|4291.5|4293.5|4293|4292.5|4291.5|671
1623162380000|2021-06-08 14:26:20|4292|4292|4292|4291.5|4292|4292|4292|4291|125
1623162390000|2021-06-08 14:26:30||4291||4291.5||4291.5||4291|0
1623162400000|2021-06-08 14:26:40|4292.5|4292|4292.5|4291.5|4292.5|4292|4292|4291.5|1476
1623162410000|2021-06-08 14:26:50|4292|4292|4293.5|4292.5|4293.5|4293|4292|4292|2224
1623162420000|2021-06-08 14:27:00|4293|4293|4293|4292.5|4293|4293|4293|4292.5|585
1623162440000|2021-06-08 14:27:20|||||||||40
1623162470000|2021-06-08 14:27:50|4292.5|4292|4293.5|4293|4293.5|4293|4292.5|4291.5|1386
1623162480000|2021-06-08 14:28:00|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|343
1623162490000|2021-06-08 14:28:10|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|463
1623162500000|2021-06-08 14:28:20|4293|4292.5|4293|4292.5|4293|4292.5|4293|4292|708
1623162510000|2021-06-08 14:28:30|4293.5|4293|4294|4293.5|4294|4293.5|4293.5|4293|1159
1623162530000|2021-06-08 14:28:50|4293.5|4293|4293.5|4293|4293.5|4293|4293.5|4293|265
1623162540000|2021-06-08 14:29:00|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|252
1623162560000|2021-06-08 14:29:20|4294.5|4294|4294|4293.5|4294.5|4294|4294|4293.5|738
1623162580000|2021-06-08 14:29:40|4294.5|4294|4294.5|4294|4294.5|4294|4294.5|4294|264
1623162590000|2021-06-08 14:29:50|4294|4293.5|4294.5|4294|4294.5|4294|4294|4293.5|447
1623162600000|2021-06-08 14:30:00|4294|4293.5|4294|4293.5|4294|4293.5|4294|4293.5|90
1623162620000|2021-06-08 14:30:20|||||||||437
1623162630000|2021-06-08 14:30:30|4293.5|4293|4292.5|4292|4293.5|4293|4292.5|4292|1609
1623162640000|2021-06-08 14:30:40|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|155
1623162660000|2021-06-08 14:31:00|4292.5|4292|4292|4291.5|4293|4292.5|4292|4291.5|1706
1623162670000|2021-06-08 14:31:10|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|232
1623162690000|2021-06-08 14:31:30|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|635
1623162710000|2021-06-08 14:31:50|4292|4291.5|4292.5|4291.5|4292.5|4292|4292|4291.5|193
1623162730000|2021-06-08 14:32:10|4292|4291|4291.5|4291|4292|4291|4291.5|4291|299
1623162740000|2021-06-08 14:32:20|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|470
1623162750000|2021-06-08 14:32:30|4291.5|4291|4291.5|4290.5|4291.5|4291|4291.5|4290.5|280
1623162760000|2021-06-08 14:32:40|4291|4290|4290.5|4290|4291.5|4290.5|4290.5|4290|2186
1623162770000|2021-06-08 14:32:50|4291|4290.5|4291|4290.5|4291|4290.5|4291|4290.5|700
1623162780000|2021-06-08 14:33:00|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|1267
1623162790000|2021-06-08 14:33:10|4291|4290.5|4291.5|4290.5|4291.5|4290.5|4291|4290.5|61
1623162800000|2021-06-08 14:33:20|||||||||47
1623162810000|2021-06-08 14:33:30|4291|4291|4291|4290.5|4291|4291|4291|4290.5|173
1623162820000|2021-06-08 14:33:40|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|203
1623162840000|2021-06-08 14:34:00|4291|4290.5|4291|4290.5|4291|4290.5|4290.5|4290|295
1623162850000|2021-06-08 14:34:10|||||||||360
1623162860000|2021-06-08 14:34:20|4290.5|4290|4291|4290.5|4291|4290.5|4290.5|4290|747
1623162870000|2021-06-08 14:34:30|4291.5|4291|4291|4290|4291.5|4291|4290.5|4290|1597
1623162880000|2021-06-08 14:34:40|4291.5|4290.5|4291.5|4291|4291.5|4291|4291.5|4290.5|811
1623162890000|2021-06-08 14:34:50|4292|4291.5|4291.5|4291|4292|4291.5|4291.5|4291|860
1623162900000|2021-06-08 14:35:00|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|1080
1623162910000|2021-06-08 14:35:10|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|271
1623162930000|2021-06-08 14:35:30|4289.5|4289|4289.5|4289|4290|4289.5|4289.5|4289|940
1623162940000|2021-06-08 14:35:40|4290|4289.5|4290|4289|4290|4289.5|4290|4289|0
1623162950000|2021-06-08 14:35:50|4289.5||4290||4290||4289.5||0
1623162970000|2021-06-08 14:36:10|4290.5|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|2713
1623162980000|2021-06-08 14:36:20|4290|4289.5|4290.5|4290|4290.5|4290|4290|4289.5|50704
1623162990000|2021-06-08 14:36:30|4290|4289.5|4290|4289.5|4290|4289.5|4289.5|4288.5|2036
1623163000000|2021-06-08 14:36:40|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|2177
1623163010000|2021-06-08 14:36:50|4289.5|4289|4289.5|4289|4289.5|4289|4289|4288.5|1455
1623163020000|2021-06-08 14:37:00|4290|4289.5|4290|4289|4290.5|4290|4289.5|4289|1132
1623163030000|2021-06-08 14:37:10|4289.5|4289.5|4290.5|4289.5|4290.5|4289.5|4289.5|4289.5|875
1623163050000|2021-06-08 14:37:30|4291|4290|4291.5|4291|4292|4291|4291|4290|2905
1623163060000|2021-06-08 14:37:40|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|0
1623163070000|2021-06-08 14:37:50|||||||||476
1623163080000|2021-06-08 14:38:00|4291.5|4291|4291.5|4291|4291.5|4291|4291.5|4291|314
1623163090000|2021-06-08 14:38:10|4292|4291.5|4292|4291.5|4292|4291.5|4292|4291.5|509
1623163100000|2021-06-08 14:38:20|4291.5|4291|4291|4290.5|4292|4291.5|4291|4290.5|859
1623163110000|2021-06-08 14:38:30|||||||||26
1623163130000|2021-06-08 14:38:50|4291.5|4291|4292|4291.5|4292|4291.5|4291.5|4291|312
1623163140000|2021-06-08 14:39:00|4291.5|4291|4290.5|4290|4291.5|4291|4290.5|4290|345
1623163150000|2021-06-08 14:39:10|4290|4289.5|4289.5|4289|4290.5|4289.5|4289.5|4289|123
1623163160000|2021-06-08 14:39:20|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|175
1623163170000|2021-06-08 14:39:30||4288||4288||4288||4288|1
1623163180000|2021-06-08 14:39:40|4288.5||4288.5||4288.5||4288.5||0
1623163190000|2021-06-08 14:39:50|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|1119
1623163210000|2021-06-08 14:40:10|4289.5|4289|4290|4289|4290|4289|4289.5|4288.5|912
1623163220000|2021-06-08 14:40:20|4289.5|4289.5|4290.5|4290|4290.5|4290|4289.5|4289|3
1623163230000|2021-06-08 14:40:30|||||||||1
1623163240000|2021-06-08 14:40:40|4291|4290.5|4290.5|4290|4291|4290.5|4290.5|4290|590
1623163250000|2021-06-08 14:40:50|4291|4290.5|4290.5|4290|4291.5|4291|4290|4289.5|3250
1623163260000|2021-06-08 14:41:00|4291|4290.5|4291|4290.5|4291.5|4291|4290.5|4290|2188
1623163270000|2021-06-08 14:41:10|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|308
1623163290000|2021-06-08 14:41:30|4290|4289.5|4290|4289.5|4290.5|4290|4290|4289.5|687
1623163300000|2021-06-08 14:41:40|4289.5|4289|4289.5|4289|4289.5|4289|4289|4288.5|1403
1623163310000|2021-06-08 14:41:50|4289|4288.5|4290|4289.5|4290.5|4289.5|4289|4288.5|1010
1623163320000|2021-06-08 14:42:00|4289.5|4289|4289.5|4289|4290|4289|4289.5|4289|322
1623163330000|2021-06-08 14:42:10|4290|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|490
1623163340000|2021-06-08 14:42:20|4289.5|4289|4289.5|4289|4289.5|4289|4289|4288.5|562
1623163350000|2021-06-08 14:42:30|4290|4289.5|4290|4289|4290|4289.5|4290|4289|312
1623163360000|2021-06-08 14:42:40|4289.5|4289.5|4290|4289.5|4290|4289.5|4289.5|4289|227
1623163370000|2021-06-08 14:42:50|||||||||3
1623163380000|2021-06-08 14:43:00|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|401
1623163400000|2021-06-08 14:43:20|4290|4289.5|4290.5|4289.5|4290.5|4290|4290|4289.5|1075
1623163410000|2021-06-08 14:43:30||4290||4290||4290||4290|0
1623163420000|2021-06-08 14:43:40|4290|4289.5|4290.5|4289.5|4290.5|4290|4290|4289.5|639
1623163430000|2021-06-08 14:43:50|4290|4289|4289.5|4289|4290|4289|4289.5|4289|300
1623163440000|2021-06-08 14:44:00|4290|4289.5|4290|4289.5|4290.5|4289.5|4290|4289.5|651
1623163460000|2021-06-08 14:44:20|4290.5|4290|4291.5|4290.5|4291.5|4291|4290|4289.5|674
1623163470000|2021-06-08 14:44:30||4291||4291||4291||4291|0
1623163480000|2021-06-08 14:44:40|4291|4290.5|4290|4289.5|4291.5|4291|4290|4289.5|9908
1623163490000|2021-06-08 14:44:50|||||||||250
1623163500000|2021-06-08 14:45:00|4290.5|4289|4289.5|4289|4290.5|4289.5|4289|4288.5|7863
1623163510000|2021-06-08 14:45:10|||||||||156
1623163540000|2021-06-08 14:45:40|4289|4288.5|4289|4288.5|4289.5|4289|4289|4288.5|916
1623163560000|2021-06-08 14:46:00|4289.5|4289|4289.5|4289|4289.5|4289|4289.5|4289|178
1623163570000|2021-06-08 14:46:10|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|469
1623163580000|2021-06-08 14:46:20|4289.5|4289|4289.5|4288.5|4289.5|4289|4289|4288.5|47
1623163590000|2021-06-08 14:46:30|4289||4289||4289||4289||65
1623163600000|2021-06-08 14:46:40|4289.5|4289|4289.5|4289|4289.5|4289|4289|4288.5|2487
1623163610000|2021-06-08 14:46:50|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288.5|1174
1623163620000|2021-06-08 14:47:00|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|512
1623163630000|2021-06-08 14:47:10|4288.5|4288|4288.5|4288|4288.5|4288|4288.5|4288|24
1623163640000|2021-06-08 14:47:20|4288|4287.5|4288.5|4287.5|4288.5|4288|4288|4287.5|527
1623163650000|2021-06-08 14:47:30||4288||4288||4288||4288|0
1623163660000|2021-06-08 14:47:40|4288|4287.5|4288|4287.5|4288.5|4287.5|4288|4287.5|142
1623163670000|2021-06-08 14:47:50|4287.5|4287|4287.5|4287|4288|4287|4287|4286.5|1115
1623163680000|2021-06-08 14:48:00|4287|4286.5|4286.5|4286|4287|4286.5|4286.5|4286|535
1623163690000|2021-06-08 14:48:10|4287|4286.5|4287.5|4287|4287.5|4287|4286.5|4286|478
1623163700000|2021-06-08 14:48:20|4288|4287.5|4287.5|4287|4288|4287.5|4287.5|4287|294
1623163710000|2021-06-08 14:48:30||4286.5||4287||4287||4286.5|184
1623163720000|2021-06-08 14:48:40|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|159
1623163730000|2021-06-08 14:48:50|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|689
1623163740000|2021-06-08 14:49:00|4286.5|4286|4286|4285.5|4286.5|4286|4286|4285.5|338
1623163750000|2021-06-08 14:49:10|4285.5|4285|4286|4285|4286|4285|4285.5|4285|330
1623163760000|2021-06-08 14:49:20|4285.5|4284.5|4285|4284.5|4285.5|4284.5|4285|4284.5|138
1623163770000|2021-06-08 14:49:30|4285.5|4285|4285|4284.5|4285.5|4285|4285|4284.5|1353
1623163780000|2021-06-08 14:49:40|||||||||334
1623163790000|2021-06-08 14:49:50|4285.5|4285|4285.5|4284.5|4285.5|4285|4285|4284.5|477
1623163800000|2021-06-08 14:50:00|4286|4285|4285.5|4285|4286|4285.5|4285.5|4285|1063
1623163810000|2021-06-08 14:50:10|4285|4284.5|4284.5|4284|4285|4284.5|4284.5|4284|511
1623163830000|2021-06-08 14:50:30|||||||||10
1623163840000|2021-06-08 14:50:40|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|688
1623163850000|2021-06-08 14:50:50|4284|4282.5|4283|4282|4284|4282.5|4282.5|4282|1123
1623163860000|2021-06-08 14:51:00|4283.5|4282.5|4283|4282.5|4283.5|4283|4283|4282|1245
1623163870000|2021-06-08 14:51:10|4282.5|4282|4283|4282|4283|4282.5|4282.5|4282|750
1623163880000|2021-06-08 14:51:20|4283.5|4282.5|4283.5|4282.5|4283.5|4283|4283|4282.5|400
1623163890000|2021-06-08 14:51:30||4283||4283||4283||4283|0
1623163900000|2021-06-08 14:51:40|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|87
1623163910000|2021-06-08 14:51:50|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|1117
1623163920000|2021-06-08 14:52:00|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|81
1623163930000|2021-06-08 14:52:10|||||||||76
1623163940000|2021-06-08 14:52:20|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|222
1623163950000|2021-06-08 14:52:30|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|526
1623163970000|2021-06-08 14:52:50|||||||||64
1623163980000|2021-06-08 14:53:00|4282.5|4282|4282.5|4282|4283|4282.5|4282.5|4282|988
1623163990000|2021-06-08 14:53:10|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281|477
1623164000000|2021-06-08 14:53:20|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|47
1623164010000|2021-06-08 14:53:30|4282|4281.5|4282|4281.5|4282.5|4281.5|4282|4281|1165
1623164020000|2021-06-08 14:53:40|4282.5||4282||4282.5||4282||100
1623164030000|2021-06-08 14:53:50||4281||4281||4281.5||4281|128
1623164040000|2021-06-08 14:54:00|4282.5|4281.5|4282.5|4282|4283|4282.5|4282.5|4281.5|2397
1623164050000|2021-06-08 14:54:10|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|367
1623164070000|2021-06-08 14:54:30|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|66
1623164090000|2021-06-08 14:54:50|4283|4282.5|4283.5|4283|4283.5|4283|4282.5|4282|460
1623164110000|2021-06-08 14:55:10|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|594
1623164120000|2021-06-08 14:55:20|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|145
1623164130000|2021-06-08 14:55:30|||||||||147
1623164140000|2021-06-08 14:55:40|||||||||1503
1623164150000|2021-06-08 14:55:50|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|316
1623164170000|2021-06-08 14:56:10|||||||||121
1623164200000|2021-06-08 14:56:40|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|1192
1623164210000|2021-06-08 14:56:50|4282.5|4282|4282.5|4282|4283.5|4283|4282.5|4282|2207
1623164220000|2021-06-08 14:57:00|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|384
1623164240000|2021-06-08 14:57:20|4281.5|4281|4281.5|4281|4281.5|4281.5|4281|4280.5|67
1623164250000|2021-06-08 14:57:30|4281|4280.5|4280|4279.5|4281|4280.5|4280|4279.5|1676
1623164260000|2021-06-08 14:57:40|||||||||275
1623164270000|2021-06-08 14:57:50|4279.5|4279|4279.5|4279|4280|4279.5|4279.5|4279|529
1623164290000|2021-06-08 14:58:10|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|179
1623164300000|2021-06-08 14:58:20|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|1128
1623164310000|2021-06-08 14:58:30|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277.5|2229
1623164320000|2021-06-08 14:58:40|4277.5|4277|4277.5|4277|4278|4277.5|4277.5|4276.5|8273
1623164330000|2021-06-08 14:58:50|4278|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|5138
1623164340000|2021-06-08 14:59:00|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|1744
1623164360000|2021-06-08 14:59:20|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|1201
1623164370000|2021-06-08 14:59:30|4277|4276.5|4276.5|4276|4277|4276.5|4276.5|4276|3140
1623164380000|2021-06-08 14:59:40|4276|4275.5|4276.5|4276|4276.5|4276|4276|4275.5|1081
1623164400000|2021-06-08 15:00:00|||||||||220
1623164410000|2021-06-08 15:00:10|||||||||25
1623164420000|2021-06-08 15:00:20|4276|4275.5|4275.5|4275|4276.5|4276|4275.5|4275|8217
1623164430000|2021-06-08 15:00:30|4276|4275.5|4275|4274.5|4276|4275.5|4275|4274.5|5615
1623164440000|2021-06-08 15:00:40|4274.5|4274|4274.5|4274|4275|4274.5|4274.5|4274|1652
1623164450000|2021-06-08 15:00:50|4275|4274.5|4275|4274|4275|4274.5|4275|4274|1569
1623164470000|2021-06-08 15:01:10|4274.5|4274.5|4276|4275.5|4276|4275.5|4274.5|4274|2372
1623164480000|2021-06-08 15:01:20|4275.5|4275|4276|4275|4276|4275|4275.5|4275|1
1623164490000|2021-06-08 15:01:30|4276.5|4275.5|4277|4276|4277|4276.5|4276.5|4275|2081
1623164500000|2021-06-08 15:01:40|4277.5|4276.5|4277|4276.5|4277.5|4277|4277|4276.5|561
1623164520000|2021-06-08 15:02:00|4277.5|4277|4278|4277.5|4278.5|4278|4277.5|4277|2058
1623164530000|2021-06-08 15:02:10|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|647
1623164540000|2021-06-08 15:02:20|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|471
1623164550000|2021-06-08 15:02:30|||||||||105
1623164560000|2021-06-08 15:02:40|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277.5|262
1623164580000|2021-06-08 15:03:00|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|318
1623164590000|2021-06-08 15:03:10|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|420
1623164620000|2021-06-08 15:03:40|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4279|488
1623164630000|2021-06-08 15:03:50|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|387
1623164640000|2021-06-08 15:04:00|||||||||132
1623164650000|2021-06-08 15:04:10|4280|4279.5|4280.5|4279.5|4280.5|4280|4280|4279.5|907
1623164660000|2021-06-08 15:04:20||4280||4280||4280||4280|20
1623164680000|2021-06-08 15:04:40|4280|4279.5|4280|4279.5|4280.5|4280|4280|4279.5|2022
1623164690000|2021-06-08 15:04:50|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|623
1623164700000|2021-06-08 15:05:00|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|118
1623164710000|2021-06-08 15:05:10|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|333
1623164720000|2021-06-08 15:05:20|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|992
1623164730000|2021-06-08 15:05:30|4280.5|4280|4280.5|4280|4280.5|4280|4280|4280|882
1623164740000|2021-06-08 15:05:40|4280|4279.5|4280|4279.5|4280|4279.5|4279.5|4279|2557
1623164750000|2021-06-08 15:05:50|||||||||403
1623164760000|2021-06-08 15:06:00|||||||||839
1623164770000|2021-06-08 15:06:10|4279.5|4279|4279.5|4279|4280|4279.5|4279.5|4279|1416
1623164780000|2021-06-08 15:06:20|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|583
1623164790000|2021-06-08 15:06:30||4279||4279.5||4279.5||4279|0
1623164800000|2021-06-08 15:06:40|||||||||284
1623164810000|2021-06-08 15:06:50|4279.5|4279|4279.5|4279|4280|4279|4279.5|4279|717
1623164820000|2021-06-08 15:07:00|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|225
1623164830000|2021-06-08 15:07:10|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|581
1623164850000|2021-06-08 15:07:30|4279.5|4279|4279.5|4279|4280|4279.5|4279.5|4279|3338
1623164860000|2021-06-08 15:07:40|4280|4279.5|4280|4279|4280|4279.5|4279.5|4279|543
1623164870000|2021-06-08 15:07:50||4279.5||4279.5||4279.5||4279.5|21
1623164880000|2021-06-08 15:08:00|4279.5|4279|4279.5|4279|4280|4279|4279.5|4279|920
1623164890000|2021-06-08 15:08:10|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|1134
1623164900000|2021-06-08 15:08:20|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|365
1623164920000|2021-06-08 15:08:40|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|739
1623164930000|2021-06-08 15:08:50|4281|4280.5|4281|4280.5|4281|4280.5|4280.5|4280|1050
1623164940000|2021-06-08 15:09:00|4280.5|4280|4280|4279.5|4281|4280.5|4280|4279.5|6552
1623164960000|2021-06-08 15:09:20|4279.5|4279|4279.5|4279|4280|4279.5|4279.5|4279|2110
1623164980000|2021-06-08 15:09:40|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|3644
1623165000000|2021-06-08 15:10:00|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|2199
1623165010000|2021-06-08 15:10:10|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4279|2404
1623165020000|2021-06-08 15:10:20|||||||||123
1623165030000|2021-06-08 15:10:30|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|343
1623165050000|2021-06-08 15:10:50|4279|4278.5|4279|4278.5|4279.5|4279|4279|4278.5|2226
1623165060000|2021-06-08 15:11:00|||||||||650
1623165070000|2021-06-08 15:11:10|||||||||125
1623165080000|2021-06-08 15:11:20|||||||||55
1623165090000|2021-06-08 15:11:30|4278.5|4278|4278.5|4278|4278.5|4278|4278.5|4278|2914
1623165100000|2021-06-08 15:11:40|4279|4278.5|4280|4279.5|4280|4279.5|4278.5|4278|9781
1623165110000|2021-06-08 15:11:50|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4279|1493
1623165120000|2021-06-08 15:12:00|4280.5|4280|4281|4280.5|4281.5|4280.5|4280.5|4280|1256
1623165130000|2021-06-08 15:12:10|4281.5|4281|4281|4280.5|4281.5|4281|4280|4279.5|9748
1623165140000|2021-06-08 15:12:20|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|734
1623165150000|2021-06-08 15:12:30|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|1331
1623165160000|2021-06-08 15:12:40|||||||||575
1623165170000|2021-06-08 15:12:50|4282|4281.5|4282.5|4282|4282.5|4282|4281.5|4281|1368
1623165180000|2021-06-08 15:13:00|4283||4283||4283||4283||15
1623165190000|2021-06-08 15:13:10|4282.5|4282.5|4284|4283.5|4284|4283.5|4282.5|4282|1784
1623165200000|2021-06-08 15:13:20|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|1809
1623165210000|2021-06-08 15:13:30|4283.5|4283|4284.5|4284|4284.5|4284|4283.5|4283|3899
1623165220000|2021-06-08 15:13:40|4284|4283.5|4283.5|4283|4284.5|4284|4283.5|4283|4834
1623165230000|2021-06-08 15:13:50|4283|4282.5|4283.5|4282.5|4283.5|4283|4283|4282.5|4013
1623165240000|2021-06-08 15:14:00|4283|4283|4283.5|4283|4283.5|4283|4283|4283|305
1623165250000|2021-06-08 15:14:10|4283|4282.5|4283|4282.5|4283.5|4283|4283|4282.5|1661
1623165260000|2021-06-08 15:14:20|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|3205
1623165270000|2021-06-08 15:14:30|4284|4283.5|4284|4283.5|4284.5|4283.5|4284|4283.5|387
1623165280000|2021-06-08 15:14:40|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|4597
1623165290000|2021-06-08 15:14:50|4282.5|4282|4282.5|4282|4283|4282.5|4282.5|4282|2799
1623165300000|2021-06-08 15:15:00|4283|4281.5|4283|4282|4283|4282.5|4282.5|4281.5|2684
1623165310000|2021-06-08 15:15:10|4282.5||4282.5||4282.5||4282.5||4
1623165320000|2021-06-08 15:15:20|4282|4281.5|4282|4281.5|4282.5|4282|4282|4281.5|2829
1623165330000|2021-06-08 15:15:30|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|701
1623165340000|2021-06-08 15:15:40|4282|4281.5|4282.5|4281.5|4282.5|4282|4282|4281.5|1852
1623165350000|2021-06-08 15:15:50||4282||4282||4282||4281.5|20
1623165360000|2021-06-08 15:16:00|4282|4281.5|4282|4281.5|4282.5|4282|4282|4281.5|975
1623165370000|2021-06-08 15:16:10|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|1155
1623165380000|2021-06-08 15:16:20|||||||||604
1623165390000|2021-06-08 15:16:30|4281.5|4281|4282|4281|4282|4281|4281.5|4281|1733
1623165400000|2021-06-08 15:16:40|4281.5|4280.5|4281|4280.5|4282|4280.5|4281|4280.5|2007
1623165420000|2021-06-08 15:17:00|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|2186
1623165440000|2021-06-08 15:17:20|4282|4281.5|4282|4281.5|4282.5|4282|4282|4281|1508
1623165450000|2021-06-08 15:17:30|4282.5|4281|4281.5|4281|4282.5|4281.5|4281.5|4281|3649
1623165470000|2021-06-08 15:17:50|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280.5|2216
1623165480000|2021-06-08 15:18:00|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|442
1623165490000|2021-06-08 15:18:10|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|1498
1623165500000|2021-06-08 15:18:20|||||||||74
1623165510000|2021-06-08 15:18:30|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|868
1623165520000|2021-06-08 15:18:40|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|1446
1623165530000|2021-06-08 15:18:50|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|3293
1623165540000|2021-06-08 15:19:00|4280|4279.5|4280|4279.5|4280.5|4280|4280|4279.5|1017
1623165550000|2021-06-08 15:19:10|||||||||342
1623165560000|2021-06-08 15:19:20|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|2050
1623165570000|2021-06-08 15:19:30|||||||||152
1623165580000|2021-06-08 15:19:40|4279|4278.5|4279|4278.5|4279.5|4279|4279|4278.5|3480
1623165590000|2021-06-08 15:19:50|4278.5|4278|4279|4278.5|4279.5|4279|4278.5|4278|2892
1623165600000|2021-06-08 15:20:00|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4278|922
1623165610000|2021-06-08 15:20:10|4278.5|4278|4278.5|4278|4278.5|4278|4278|4277.5|3240
1623165620000|2021-06-08 15:20:20|||||||||131
1623165630000|2021-06-08 15:20:30|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|2702
1623165640000|2021-06-08 15:20:40|||||||||85
1623165660000|2021-06-08 15:21:00|4280|4279.5|4280.5|4279.5|4280.5|4280|4279.5|4279|1904
1623165680000|2021-06-08 15:21:20|4281|4280|4281|4280.5|4281|4280.5|4281|4280|650
1623165690000|2021-06-08 15:21:30|4280.5|4280|4280.5|4280|4281|4280.5|4280.5|4280|1405
1623165700000|2021-06-08 15:21:40|4281|4280.5|4281|4280|4281|4280.5|4280.5|4280|2663
1623165710000|2021-06-08 15:21:50|4281.5|4280.5|4281.5|4281|4281.5|4281|4281|4280.5|1144
1623165720000|2021-06-08 15:22:00|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|1247
1623165730000|2021-06-08 15:22:10|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|3005
1623165740000|2021-06-08 15:22:20|4280.5|4280|4279.5|4279|4280.5|4280|4279.5|4279|6288
1623165750000|2021-06-08 15:22:30|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|732
1623165760000|2021-06-08 15:22:40|4280.5|4280|4280|4279.5|4280.5|4280|4280|4279.5|348
1623165770000|2021-06-08 15:22:50|4279.5|4279|4279.5|4279|4279.5|4279|4279|4278.5|4009
1623165780000|2021-06-08 15:23:00|4279|4278.5|4279|4278.5|4279|4279|4279|4278.5|642
1623165790000|2021-06-08 15:23:10|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|1073
1623165800000|2021-06-08 15:23:20|||||||||272
1623165810000|2021-06-08 15:23:30|4279.5|4279|4280|4279.5|4280.5|4280|4279.5|4279|2904
1623165820000|2021-06-08 15:23:40|4280.5|4280|4280.5|4280|4280.5|4280|4280|4279.5|734
1623165830000|2021-06-08 15:23:50|4280|4279.5|4280.5|4280|4281|4280.5|4280|4279.5|2568
1623165840000|2021-06-08 15:24:00|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|3457
1623165850000|2021-06-08 15:24:10|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|2251
1623165860000|2021-06-08 15:24:20|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|1020
1623165870000|2021-06-08 15:24:30|||||||||114
1623165880000|2021-06-08 15:24:40|4280|4279.5|4279.5|4279|4280|4279.5|4279.5|4279|1991
1623165890000|2021-06-08 15:24:50|||||||||788
1623165900000|2021-06-08 15:25:00|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|2543
1623165910000|2021-06-08 15:25:10|4280|4279.5|4280|4279.5|4280.5|4280|4280|4279.5|7545
1623165920000|2021-06-08 15:25:20|4280.5|4280|4280.5|4280|4281|4280.5|4280.5|4280|645
1623165930000|2021-06-08 15:25:30|4281|4280.5|4281|4280|4281|4280.5|4280.5|4280|612
1623165940000|2021-06-08 15:25:40|4280.5|4279.5|4280.5|4280|4281|4280|4280|4279.5|2768
1623165950000|2021-06-08 15:25:50|4280|4279.5|4280.5|4279.5|4280.5|4280|4280|4279.5|1329
1623165960000|2021-06-08 15:26:00|4280|4280|4280.5|4280|4280.5|4280|4280|4279.5|1212
1623165970000|2021-06-08 15:26:10|4281|4280.5|4280.5|4279.5|4281|4280.5|4280|4279.5|5768
1623165980000|2021-06-08 15:26:20||4280||4280||4280||4280|50
1623165990000|2021-06-08 15:26:30|||||||||1571
1623166000000|2021-06-08 15:26:40|||||||||250
1623166020000|2021-06-08 15:27:00|4281|4280.5|4281.5|4281|4281.5|4281|4280.5|4280|5020
1623166030000|2021-06-08 15:27:10|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|1352
1623166040000|2021-06-08 15:27:20|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|513
1623166050000|2021-06-08 15:27:30|4282|4281.5|4282|4281.5|4282.5|4281.5|4282|4281.5|967
1623166060000|2021-06-08 15:27:40|4282.5|4282|4282|4281.5|4282.5|4282|4281.5|4281|7070
1623166070000|2021-06-08 15:27:50|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|1440
1623166080000|2021-06-08 15:28:00|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|593
1623166090000|2021-06-08 15:28:10|4282|4281.5|4282|4281.5|4282|4281.5|4281.5|4281|2338
1623166100000|2021-06-08 15:28:20|4282.5|4282|4281.5|4281|4282.5|4282|4281.5|4280.5|6717
1623166110000|2021-06-08 15:28:30|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280.5|2093
1623166120000|2021-06-08 15:28:40|4281.5|4281|4282|4281.5|4282|4281.5|4281.5|4281|3944
1623166130000|2021-06-08 15:28:50|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|2464
1623166140000|2021-06-08 15:29:00|||||||||360
1623166150000|2021-06-08 15:29:10|4283|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282.5|730
1623166160000|2021-06-08 15:29:20|4283|4283|4282|4281|4284|4283.5|4282|4281|14456
1623166170000|2021-06-08 15:29:30|4281.5||4281.5||4281.5||4281.5||1502
1623166180000|2021-06-08 15:29:40|4282|4280.5|4281|4280.5|4282|4281|4281|4280.5|836
1623166190000|2021-06-08 15:29:50|4280.5|4280|4281|4280|4281|4280|4280.5|4280|67
1623222010000|2021-06-09 07:00:10|4283.5|4270|4273|4266|4283.5|4270|4273|4265|36
1623222020000|2021-06-09 07:00:20|4272.5|4266.5|4269.5|4264.5|4272.5|4267|4269.5|4264.5|639
1623222030000|2021-06-09 07:00:30|4269|4266|4271.5|4268.5|4272.5|4269|4269|4266|554
1623222040000|2021-06-09 07:00:40|4272.5|4269|4271.5|4268.5|4272.5|4269.5|4271.5|4268.5|306
1623222050000|2021-06-09 07:00:50|4272|4269|4272.5|4271.5|4273|4271.5|4272|4269|792
1623222060000|2021-06-09 07:01:00|4272|4270.5|4271|4269.5|4272|4271.5|4270.5|4268.5|1397
1623222070000|2021-06-09 07:01:10|4270.5|4269|4271|4269|4271|4269.5|4270|4268.5|87
1623222080000|2021-06-09 07:01:20|4271.5|4269.5|4272|4270.5|4272.5|4270.5|4271.5|4269.5|461
1623222090000|2021-06-09 07:01:30|4272.5|4271|4272.5|4271|4272.5|4271.5|4272|4270.5|100
1623222100000|2021-06-09 07:01:40|4272|4270.5|4273.5|4272|4273.5|4272|4271.5|4270.5|1218
1623222110000|2021-06-09 07:01:50|4273|4272.5|4274|4273|4274|4273|4272|4271|2493
1623222120000|2021-06-09 07:02:00|4273.5|4272.5|4272.5|4271|4273.5|4272.5|4271.5|4270.5|1559
1623222130000|2021-06-09 07:02:10|4273|4271.5|4273|4271.5|4273.5|4271.5|4272.5|4271|500
1623222140000|2021-06-09 07:02:20|4272.5|4271|4272|4271|4273|4271.5|4272|4271|1312
1623222150000|2021-06-09 07:02:30|4272.5|4271.5|4273|4271.5|4273.5|4272|4272|4271.5|2281
1623222160000|2021-06-09 07:02:40|4272.5|4270.5|4274|4273|4274|4273|4271.5|4270.5|3568
1623222170000|2021-06-09 07:02:50|4274.5|4273.5|4274|4273|4274.5|4274|4274|4273|1084
1623222180000|2021-06-09 07:03:00|4273.5|4272|4273.5|4271|4273.5|4272|4273|4271|494
1623222190000|2021-06-09 07:03:10|4274|4271.5|4273.5|4272|4274|4272|4273.5|4271.5|208
1623222200000|2021-06-09 07:03:20|4274|4272.5|4274|4272.5|4274.5|4272.5|4273.5|4272|103
1623222210000|2021-06-09 07:03:30|4274.5|4273|4274.5|4273|4274.5|4274|4274|4273|257
1623222220000|2021-06-09 07:03:40|4274|4273.5|4274.5|4273.5|4274.5|4273.5|4274|4273.5|12
1623222230000|2021-06-09 07:03:50|4274|4273|4273|4271|4274|4273|4272|4270.5|1218
1623222240000|2021-06-09 07:04:00|4272.5|4271.5|4273|4272|4273|4272|4272.5|4270.5|128
1623222250000|2021-06-09 07:04:10|4272.5|4271.5|4271|4269.5|4272.5|4272|4270.5|4268.5|1458
1623222260000|2021-06-09 07:04:20|4270.5|4270|4270|4269|4270.5|4270|4270|4269|206
1623222270000|2021-06-09 07:04:30|4269.5|4268|4270.5|4268|4270.5|4269|4269|4268|314
1623222280000|2021-06-09 07:04:40|4271|4268.5|4271|4269|4271|4269|4271|4268.5|0
1623222290000|2021-06-09 07:04:50|4270.5||4270.5||4270.5||4270.5||104
1623222300000|2021-06-09 07:05:00|4270|4268.5|4271|4269.5|4271|4270|4269.5|4268.5|961
1623222310000|2021-06-09 07:05:10|4270.5|4270|4271|4269.5|4271|4270|4270.5|4269.5|724
1623222320000|2021-06-09 07:05:20|4270.5|4270|4270|4269.5|4271|4270|4270|4269|420
1623222330000|2021-06-09 07:05:30|4269.5|4269|4268.5|4266.5|4269.5|4269|4268.5|4266|138
1623222340000|2021-06-09 07:05:40|4269|4267|4270|4267.5|4270.5|4267.5|4269|4267|207
1623222350000|2021-06-09 07:05:50|4270.5|4268.5|4268.5|4266.5|4271|4269|4268.5|4266.5|965
1623222360000|2021-06-09 07:06:00|4268||4267.5||4268||4267.5||149
1623222370000|2021-06-09 07:06:10|4268|4267|4270|4268.5|4270|4268.5|4268|4267|408
1623222380000|2021-06-09 07:06:20|4269.5|4269|4269.5|4268|4270|4269|4269.5|4268|1404
1623222390000|2021-06-09 07:06:30|4270|4268.5|4270|4269.5|4270|4269.5|4270|4268.5|12
1623222400000|2021-06-09 07:06:40|4270.5|4270|4270|4269.5|4270.5|4270|4269.5|4269|1005
1623222410000|2021-06-09 07:06:50|4270.5||4270.5||4270.5||4270.5||325
1623222420000|2021-06-09 07:07:00|4270|4270|4271.5|4270.5|4271.5|4270.5|4270|4270|1376
1623222430000|2021-06-09 07:07:10|4271|4270|4269.5|4268|4271.5|4270.5|4269.5|4268|1844
1623222440000|2021-06-09 07:07:20|4270.5|4268.5|4271.5|4270.5|4271.5|4270.5|4269.5|4268.5|606
1623222450000|2021-06-09 07:07:30|4272|4271|4272|4271.5|4272|4271.5|4272|4271|248
1623222460000|2021-06-09 07:07:40|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|260
1623222470000|2021-06-09 07:07:50|4273|4272.5|4274|4272.5|4274|4272.5|4273|4272.5|905
1623222480000|2021-06-09 07:08:00||4273.5||4273.5||4273.5||4273.5|0
1623222490000|2021-06-09 07:08:10|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4273.5|876
1623222500000|2021-06-09 07:08:20|4276|4275|4276.5|4275|4276.5|4275|4276|4275|114
1623222510000|2021-06-09 07:08:30||4275.5||4275.5||4275.5||4275.5|2645
1623222560000|2021-06-09 07:09:20|4277|4276|4278|4276.5|4279.5|4278.5|4277|4276|1546
1623222570000|2021-06-09 07:09:30|||||||||2350
1623222590000|2021-06-09 07:09:50||4277||4277||4277||4277|245
1623222600000|2021-06-09 07:10:00|4277.5||4277.5||4278||4277.5||453
1623222610000|2021-06-09 07:10:10|4276.5|4276.5|4276|4275|4276.5|4277|4276|4274.5|1263
1623222620000|2021-06-09 07:10:20|4275.5|4274.5|4275|4274.5|4275.5|4275|4275|4274|435
1623222630000|2021-06-09 07:10:30|4274.5|4274|4273.5|4272.5|4274.5|4274|4273.5|4272|958
1623222640000|2021-06-09 07:10:40|4274|4273|4272|4271|4274.5|4273|4272|4270.5|516
1623222650000|2021-06-09 07:10:50|4272.5|4270.5|4270|4269|4272.5|4270.5|4270|4269|838
1623222660000|2021-06-09 07:11:00|4269.5|4268|4269.5|4269|4269.5|4269|4269|4268|690
1623222670000|2021-06-09 07:11:10|4269|4268|4267.5|4267|4269.5|4268|4267|4266.5|3323
1623222680000|2021-06-09 07:11:20|4268|4267.5|4269|4268|4269|4268|4268|4267.5|410
1623222690000|2021-06-09 07:11:30|4268.5|4267.5|4268.5|4268|4268.5|4268|4268.5|4267.5|226
1623222700000|2021-06-09 07:11:40|4269|4267.5|4269.5|4268.5|4270|4268.5|4269|4267.5|1029
1623222710000|2021-06-09 07:11:50|4269|4269|4269.5|4269|4269.5|4269|4269|4268.5|378
1623222720000|2021-06-09 07:12:00||4268.5||4269||4269||4268.5|924
1623222740000|2021-06-09 07:12:20|4270||4270||4270.5||4270||2
1623222750000|2021-06-09 07:12:30|4269.5|4268.5|4269.5|4269|4270|4269|4269|4268.5|1118
1623222760000|2021-06-09 07:12:40|4270|4268.5|4269|4268.5|4270|4269|4269|4268.5|90
1623222770000|2021-06-09 07:12:50|4268.5|4268|4269|4268|4269.5|4268|4268.5|4267.5|671
1623222780000|2021-06-09 07:13:00|||||||||7
1623222790000|2021-06-09 07:13:10|4269.5||4269.5||4269.5||4269||0
1623222800000|2021-06-09 07:13:20|4269||4269||4269.5||4269||0
1623222810000|2021-06-09 07:13:30|4269.5||4269.5||4269.5||4269.5||0
1623222820000|2021-06-09 07:13:40|4269||4269||4269||4269||0
1623222830000|2021-06-09 07:13:50|4269.5||4269.5||4269.5||4269.5||0
1623222850000|2021-06-09 07:14:10|4270|4268.5|4269.5|4268|4270|4268.5|4269.5|4268|0
1623222860000|2021-06-09 07:14:20|4269||4269||4269||4269||0
1623222870000|2021-06-09 07:14:30|4268.5|4267.5|4267|4266|4268.5|4268|4267|4266|943
1623222880000|2021-06-09 07:14:40|4267.5|4266.5|4268.5|4267.5|4269|4267.5|4267|4266.5|2037
1623222890000|2021-06-09 07:14:50|4269||4268.5||4269||4268.5||70
1623222900000|2021-06-09 07:15:00|4269|4268|4269.5|4268|4269.5|4268|4269|4268|0
1623222910000|2021-06-09 07:15:10|4269|4268.5|4270.5|4269.5|4270.5|4269.5|4268.5|4268|1674
1623222920000|2021-06-09 07:15:20|4270|4269|4270|4268.5|4270.5|4269.5|4269.5|4268.5|448
1623222930000|2021-06-09 07:15:30|4269.5|4269|4269.5|4268.5|4270|4269|4269|4268.5|961
1623222940000|2021-06-09 07:15:40|||||||||1132
1623222950000|2021-06-09 07:15:50|4269||4269||4269||4269||21
1623222960000|2021-06-09 07:16:00|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4267.5|725
1623222970000|2021-06-09 07:16:10|4269||4268.5||4269||4268.5||0
1623222980000|2021-06-09 07:16:20|4269||4268.5||4269||4268.5||0
1623222990000|2021-06-09 07:16:30|4268|4267.5|4267.5|4266.5|4268.5|4268|4267.5|4266.5|577
1623223000000|2021-06-09 07:16:40|4268|4267|4268.5|4268|4268.5|4268|4268|4267|315
1623223010000|2021-06-09 07:16:50|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4267.5|4267|518
1623223020000|2021-06-09 07:17:00|4268|4267|4268|4267|4268.5|4267.5|4267.5|4266.5|720
1623223040000|2021-06-09 07:17:20|4267.5|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|978
1623223050000|2021-06-09 07:17:30|4268|4267.5|4268.5|4268|4269|4268|4268|4267.5|10
1623223060000|2021-06-09 07:17:40|4268|4267.5|4267|4266.5|4268|4267.5|4267|4266.5|595
1623223070000|2021-06-09 07:17:50|4266.5|4266|4266.5|4265.5|4266.5|4266|4266.5|4265.5|271
1623223080000|2021-06-09 07:18:00|4266||4266||4266||4266||95
1623223090000|2021-06-09 07:18:10|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4265.5|803
1623223100000|2021-06-09 07:18:20|4267|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|226
1623223110000|2021-06-09 07:18:30|4267|4265.5|4266.5|4266|4267|4266|4266|4265.5|455
1623223120000|2021-06-09 07:18:40|||||||||73
1623223130000|2021-06-09 07:18:50|4267|4266.5|4267|4266.5|4267|4266.5|4266.5|4266|219
1623223140000|2021-06-09 07:19:00|||||||||2
1623223160000|2021-06-09 07:19:20|4266.5|4265.5|4266.5|4265.5|4267|4266|4266|4265|631
1623223170000|2021-06-09 07:19:30||4266||4265.5||4266||4265.5|136
1623223180000|2021-06-09 07:19:40||4266||4266||4266||4266|0
1623223190000|2021-06-09 07:19:50|4266|4265.5|4265|4264|4266.5|4265.5|4264.5|4264|3588
1623223200000|2021-06-09 07:20:00|4264.5|4263.5|4263|4262|4265|4264.5|4263|4262|5950
1623223210000|2021-06-09 07:20:10|4263.5|4262.5|4263|4262.5|4263.5|4262.5|4263|4262.5|556
1623223220000|2021-06-09 07:20:20|4263.5|4263|4263.5|4263|4264|4263.5|4263.5|4263|394
1623223230000|2021-06-09 07:20:30|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|1252
1623223240000|2021-06-09 07:20:40|4263|4262.5|4263|4262.5|4263.5|4263|4263|4262.5|247
1623223250000|2021-06-09 07:20:50|||||||||155
1623223260000|2021-06-09 07:21:00|4262.5|4262|4263|4262.5|4263|4262.5|4262.5|4262|2370
1623223270000|2021-06-09 07:21:10|4263.5|4263|4263|4262.5|4263.5|4263|4262.5|4262|27481
1623223280000|2021-06-09 07:21:20|4263.5|4263|4263|4262.5|4263.5|4263|4263|4262.5|1024
1623223290000|2021-06-09 07:21:30|||||||||166
1623223300000|2021-06-09 07:21:40|4262.5|4261.5|4262.5|4261.5|4262.5|4262|4262.5|4261.5|248
1623223310000|2021-06-09 07:21:50|4262||4262||4262||4262||245
1623223320000|2021-06-09 07:22:00|||||||||5
1623223330000|2021-06-09 07:22:10|4261.5|4261|4261.5|4260.5|4261.5|4261|4261.5|4260.5|2580
1623223340000|2021-06-09 07:22:20|4261|4260|4260|4259.5|4261|4260.5|4260|4259.5|331
1623223350000|2021-06-09 07:22:30|||||||||234
1623223360000|2021-06-09 07:22:40|4259.5|4259|4261|4260.5|4261|4260.5|4259.5|4259|1838
1623223370000|2021-06-09 07:22:50|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4259.5|725
1623223380000|2021-06-09 07:23:00|4261|4260.5|4262.5|4262|4263.5|4263|4261|4260.5|3589
1623223390000|2021-06-09 07:23:10|||||||||716
1623223420000|2021-06-09 07:23:40|||||||||234
1623223440000|2021-06-09 07:24:00|4263|4262.5|4262.5|4262|4263.5|4262.5|4262.5|4262|2738
1623223450000|2021-06-09 07:24:10|4263|4262.5|4265|4264.5|4265|4264.5|4263|4262.5|2566
1623223460000|2021-06-09 07:24:20|4265.5|4265|4263.5|4263|4266|4265|4263.5|4263|4602
1623223470000|2021-06-09 07:24:30|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|1469
1623223480000|2021-06-09 07:24:40|4264||4264||4264||4264||163
1623223490000|2021-06-09 07:24:50||4263.5||4263||4263.5||4263|202
1623223500000|2021-06-09 07:25:00|4264.5|4263.5|4264.5|4263.5|4264.5|4263.5|4264.5|4263.5|461
1623223510000|2021-06-09 07:25:10|4264||4264||4264||4264||7
1623223520000|2021-06-09 07:25:20|4264.5||4264||4264.5||4264||79
1623223530000|2021-06-09 07:25:30|4264.5|4264|4265.5|4265|4265.5|4265|4264.5|4264|1486
1623223540000|2021-06-09 07:25:40|4265|4264.5|4264|4263.5|4266.5|4266|4264|4263.5|7108
1623223550000|2021-06-09 07:25:50|4264.5||4264.5||4264.5||4264.5||392
1623223560000|2021-06-09 07:26:00|4264|4264|4264.5|4264|4264.5|4264|4264|4263.5|940
1623223570000|2021-06-09 07:26:10|4265|4264.5|4265|4264.5|4265.5|4264.5|4264.5|4264.5|664
1623223580000|2021-06-09 07:26:20|4265.5|4264|4266|4265.5|4266|4265.5|4265.5|4264|472
1623223590000|2021-06-09 07:26:30|4266.5||4266.5||4266.5||4266.5||180
1623223620000|2021-06-09 07:27:00|4267|4266|4266.5|4266|4267|4266.5|4266.5|4265.5|1251
1623223630000|2021-06-09 07:27:10|4266|4265.5|4265.5|4264.5|4266|4265.5|4265.5|4264.5|3279
1623223660000|2021-06-09 07:27:40|4265|4265|4264.5|4264|4265|4265|4264.5|4263.5|2401
1623223670000|2021-06-09 07:27:50||4263.5||4263.5||4263.5||4263.5|5
1623223690000|2021-06-09 07:28:10||4264||4263.5||4264||4263.5|1
1623223700000|2021-06-09 07:28:20|4264||4264.5||4264.5||4264||0
1623223710000|2021-06-09 07:28:30|||||||||256
1623223740000|2021-06-09 07:29:00|||||||||11
1623223760000|2021-06-09 07:29:20|||||||||87
1623223770000|2021-06-09 07:29:30|4265|4264|4265|4264.5|4265|4264.5|4265|4264|1007
1623223780000|2021-06-09 07:29:40|4264.5|4264|4264|4263.5|4264.5|4264|4264|4263.5|1753
1623223790000|2021-06-09 07:29:50|||||||||4
1623223800000|2021-06-09 07:30:00|4264.5|4264|4265|4264|4265|4264.5|4264|4263.5|1376
1623223820000|2021-06-09 07:30:20|4264.5||4264.5||4264.5||4264.5||24
1623223830000|2021-06-09 07:30:30||4263.5||4263.5||4263.5||4263.5|0
1623223840000|2021-06-09 07:30:40|||||||||336
1623223860000|2021-06-09 07:31:00|4265|4264|4265.5|4264.5|4265.5|4265|4265|4264|696
1623223870000|2021-06-09 07:31:10|||||||||1
1623223920000|2021-06-09 07:32:00||4265||4264.5||4265||4264.5|0
1623223940000|2021-06-09 07:32:20|4266|4265|4269|4268|4269|4268|4266|4264.5|1264
1623223950000|2021-06-09 07:32:30|4268.5||4269||4269||4268.5||141
1623223980000|2021-06-09 07:33:00|4268.5|4268.5|4269|4268|4269|4268.5|4268.5|4268|1306
1623223990000|2021-06-09 07:33:10|4269.5|4268.5|4270|4269.5|4270|4269.5|4269.5|4268.5|582
1623224000000|2021-06-09 07:33:20||4269||4269||4269||4269|2
1623224010000|2021-06-09 07:33:30||4269.5||4269.5||4269.5||4269.5|0
1623224020000|2021-06-09 07:33:40|4269.5|4269|4269|4268.5|4270|4269|4269|4268.5|3419
1623224030000|2021-06-09 07:33:50|4269.5|4268|4268.5|4268|4269.5|4268|4268|4267.5|1011
1623224040000|2021-06-09 07:34:00|4269|4268.5|4270|4269|4270|4269.5|4269|4268.5|1670
1623224060000|2021-06-09 07:34:20||4269.5||4269.5||4269.5||4269|0
1623224090000|2021-06-09 07:34:50|4269.5|4269|4269.5|4268.5|4270|4269.5|4269.5|4268.5|1277
1623224100000|2021-06-09 07:35:00|||||||||14
1623224110000|2021-06-09 07:35:10|4269|4268|4270|4269|4270|4269.5|4268.5|4268|2344
1623224150000|2021-06-09 07:35:50|4269.5||4270||4270||4269.5||1388
1623224160000|2021-06-09 07:36:00|4270.5|4269.5|4270.5|4269.5|4270.5|4270|4270.5|4269.5|220
1623224170000|2021-06-09 07:36:10|4271|4270|4271|4270|4272|4271|4270.5|4269.5|1577
1623224180000|2021-06-09 07:36:20||4270.5||4270.5||4270.5||4270.5|0
1623224190000|2021-06-09 07:36:30|4271.5|4270|4273.5|4272.5|4273.5|4272.5|4271.5|4270|797
1623224200000|2021-06-09 07:36:40|4273||4273.5||4273.5||4273||409
1623224210000|2021-06-09 07:36:50|4273|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|0
1623224220000|2021-06-09 07:37:00|4274|4273|4274.5|4273.5|4275|4273.5|4274|4273|493
1623224230000|2021-06-09 07:37:10|||||||||9
1623224240000|2021-06-09 07:37:20|4274|4273|4274.5|4273.5|4274.5|4273.5|4273.5|4273|193
1623224250000|2021-06-09 07:37:30|4275|4274|4275|4274.5|4275|4274.5|4275|4274|94
1623224260000|2021-06-09 07:37:40|4274.5|4274|4273|4272|4275|4274|4273|4272|2941
1623224270000|2021-06-09 07:37:50||4272.5||4272.5||4272.5||4272.5|1
1623224280000|2021-06-09 07:38:00|4272.5|4272|4273|4272|4273|4272|4272.5|4272|835
1623224290000|2021-06-09 07:38:10|4273.5|4272.5|4274.5|4273.5|4274.5|4274|4273.5|4272|1162
1623224300000|2021-06-09 07:38:20|4274||4274.5||4274.5||4274||246
1623224320000|2021-06-09 07:38:40||4274||4274||4274||4274|78
1623224350000|2021-06-09 07:39:10|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|157
1623224390000|2021-06-09 07:39:50|||||||||61
1623224400000|2021-06-09 07:40:00|||||||||49
1623224410000|2021-06-09 07:40:10|4275|4274.5|4275|4274.5|4275|4274.5|4274.5|4274|593
1623224420000|2021-06-09 07:40:20|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|451
1623224430000|2021-06-09 07:40:30|4276.5|4276|4276.5|4275.5|4276.5|4276|4276|4275.5|763
1623224440000|2021-06-09 07:40:40|4276|4275|4275|4274.5|4276|4275|4275|4274|1784
1623224460000|2021-06-09 07:41:00|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|814
1623224470000|2021-06-09 07:41:10|4275.5|4275|4276|4275|4276.5|4275.5|4275.5|4275|876
1623224480000|2021-06-09 07:41:20|4275.5||4276||4276||4275.5||0
1623224490000|2021-06-09 07:41:30|4275.5|4274.5|4275|4274.5|4275.5|4274.5|4274.5|4274|1348
1623224500000|2021-06-09 07:41:40|4275.5|4275|4275.5|4275|4276|4275.5|4275.5|4275|301
1623224510000|2021-06-09 07:41:50|4274.5|4274.5|4274.5|4273.5|4275|4274.5|4274|4272.5|1870
1623224530000|2021-06-09 07:42:10|4275|4274|4273.5|4273|4275|4274|4273.5|4273|784
1623224540000|2021-06-09 07:42:20|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|530
1623224550000|2021-06-09 07:42:30|4273|4272.5|4273|4272|4273|4272.5|4273|4272|215
1623224560000|2021-06-09 07:42:40|4272.5|4271|4272|4271|4272.5|4271|4272|4271|123
1623224570000|2021-06-09 07:42:50|4271.5||4271.5||4271.5||4271.5||12
1623224590000|2021-06-09 07:43:10|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4270|521
1623224610000|2021-06-09 07:43:30|4271|4269.5|4271|4270.5|4271|4270.5|4271|4269.5|50
1623224620000|2021-06-09 07:43:40|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|689
1623224630000|2021-06-09 07:43:50|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|94
1623224640000|2021-06-09 07:44:00|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|139
1623224650000|2021-06-09 07:44:10|4272|4271.5|4272.5|4272|4272.5|4272|4272|4271.5|900
1623224660000|2021-06-09 07:44:20|4273|4272.5|4273|4272.5|4273|4272.5|4272.5|4272|188
1623224680000|2021-06-09 07:44:40|4273.5|4273|4275|4274|4275|4274|4273.5|4273|520
1623224690000|2021-06-09 07:44:50|4274.5|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|451
1623224700000|2021-06-09 07:45:00|4274|4273.5|4273|4272|4274.5|4274|4273|4272|1131
1623224710000|2021-06-09 07:45:10||4272.5||4272||4272.5||4272|0
1623224720000|2021-06-09 07:45:20|4272.5|4272.5|4273|4272.5|4273|4272.5|4272.5|4272.5|0
1623224740000|2021-06-09 07:45:40|4272.5|4272|4272|4271|4272.5|4272|4272|4271|771
1623224760000|2021-06-09 07:46:00||4271.5||4271||4271.5||4271|0
1623224780000|2021-06-09 07:46:20|4272.5|4271.5|4272.5|4272|4272.5|4272|4272.5|4271.5|301
1623224790000|2021-06-09 07:46:30|4273|4272.5|4273.5|4272.5|4273.5|4273|4273|4272.5|502
1623224840000|2021-06-09 07:47:20|||||||||70
1623224860000|2021-06-09 07:47:40|4274|4273|4274|4273.5|4274|4273.5|4274|4273|332
1623224870000|2021-06-09 07:47:50|||||||||1
1623224880000|2021-06-09 07:48:00|4274.5|4274|4274.5|4274|4275|4274.5|4274.5|4274|1105
1623224890000|2021-06-09 07:48:10|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|131
1623224900000|2021-06-09 07:48:20|4274.5|4274|4275|4274|4275|4274|4274.5|4274|1762
1623224910000|2021-06-09 07:48:30|4275.5|4274.5|4275.5|4274.5|4275.5|4275|4275|4274.5|217
1623224920000|2021-06-09 07:48:40|||||||||18
1623224930000|2021-06-09 07:48:50|4276|4275|4276|4275|4276|4275|4276|4275|331
1623224940000|2021-06-09 07:49:00|4275.5||4276||4276||4275.5||134
1623224950000|2021-06-09 07:49:10|4275.5|4274.5|4275.5|4274.5|4276|4274.5|4274.5|4274|2598
1623225010000|2021-06-09 07:50:10||4275||4274.5||4275||4274.5|0
1623225020000|2021-06-09 07:50:20|4275|4274|4274|4273.5|4275.5|4274|4274|4273.5|1773
1623225030000|2021-06-09 07:50:30|4273.5|4273|4273.5|4273|4274|4273.5|4273.5|4273|157
1623225040000|2021-06-09 07:50:40|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272.5|0
1623225050000|2021-06-09 07:50:50|4273||4273.5||4273.5||4273||0
1623225070000|2021-06-09 07:51:10|4273||4273.5||4273.5||4273||0
1623225080000|2021-06-09 07:51:20|4273||4273||4273||4273||0
1623225090000|2021-06-09 07:51:30|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|94
1623225100000|2021-06-09 07:51:40|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|11
1623225110000|2021-06-09 07:51:50|4273.5||4273.5||4273.5||4273.5||0
1623225140000|2021-06-09 07:52:20||4273||4273||4273||4273|0
1623225150000|2021-06-09 07:52:30|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|218
1623225160000|2021-06-09 07:52:40|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|539
1623225170000|2021-06-09 07:52:50|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|922
1623225180000|2021-06-09 07:53:00|4274|4273.5|4272.5|4272|4274|4273.5|4272.5|4272|1441
1623225190000|2021-06-09 07:53:10|4273|4271.5|4272|4271|4273|4271.5|4271.5|4271|530
1623225200000|2021-06-09 07:53:20||4271.5||4271||4271.5||4271|38
1623225210000|2021-06-09 07:53:30|4271.5|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|216
1623225220000|2021-06-09 07:53:40|4272||4272||4272||4272||0
1623225230000|2021-06-09 07:53:50|4271.5|4270.5|4270.5|4270|4272|4270.5|4270.5|4270|817
1623225240000|2021-06-09 07:54:00|4271|4270.5|4272|4271|4272|4271.5|4271|4270|762
1623225260000|2021-06-09 07:54:20|4271.5||4272||4272||4271.5||44
1623225280000|2021-06-09 07:54:40|4271.5|4270.5|4271.5|4271|4272|4271|4271|4270.5|2140
1623225290000|2021-06-09 07:54:50|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|192
1623225300000|2021-06-09 07:55:00|4272.5|4272|4272.5|4271.5|4273|4272.5|4272|4271.5|1689
1623225310000|2021-06-09 07:55:10|4272|4271|4272|4271|4272|4271|4271.5|4271|520
1623225320000|2021-06-09 07:55:20|4271.5|4270.5|4270|4269.5|4271.5|4270.5|4270|4269|2392
1623225330000|2021-06-09 07:55:30|4270.5||4270||4270.5||4270||0
1623225340000|2021-06-09 07:55:40|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4269.5|154
1623225350000|2021-06-09 07:55:50|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|911
1623225360000|2021-06-09 07:56:00|4271|4270.5|4271|4270|4271|4270.5|4271|4270|374
1623225370000|2021-06-09 07:56:10||4270.5||4270.5||4270.5||4270.5|50
1623225380000|2021-06-09 07:56:20|||||||||77
1623225390000|2021-06-09 07:56:30|4271.5|4271|4271.5|4270.5|4271.5|4271|4271|4270.5|51
1623225400000|2021-06-09 07:56:40|4271|4270|4269.5|4268.5|4271|4270|4269|4268|2277
1623225410000|2021-06-09 07:56:50|4270||4269.5||4270||4269||0
1623225420000|2021-06-09 07:57:00|4269||4269.5||4269.5||4269||202
1623225440000|2021-06-09 07:57:20|4269|4268|4267.5|4266.5|4269|4268|4267|4266.5|2657
1623225460000|2021-06-09 07:57:40|4267|4266|4267|4266|4267|4266|4266.5|4266|828
1623225470000|2021-06-09 07:57:50|4266.5|4266.5|4266.5|4266|4266.5|4266.5|4266.5|4266|306
1623225480000|2021-06-09 07:58:00|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|3
1623225490000|2021-06-09 07:58:10|4266.5|4266|4267|4266|4267|4266|4266|4265.5|475
1623225500000|2021-06-09 07:58:20||4266.5||4266.5||4266.5||4266.5|41
1623225520000|2021-06-09 07:58:40|4266.5|4266|4266|4265|4266.5|4266|4266|4265|2065
1623225540000|2021-06-09 07:59:00||4265.5||4265||4265.5||4265|573
1623225550000|2021-06-09 07:59:10|4265.5||4266||4266||4265.5||0
1623225580000|2021-06-09 07:59:40|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|4266.5|4265.5|3
1623225590000|2021-06-09 07:59:50|4267|4266|4268|4267.5|4268|4267.5|4267|4266|204
1623225600000|2021-06-09 08:00:00||4267||4267.5||4267.5||4267|0
1623225610000|2021-06-09 08:00:10|4268.5|4267|4268.5|4267.5|4268.5|4268|4268.5|4267|112
1623225620000|2021-06-09 08:00:20|||||||||116
1623225630000|2021-06-09 08:00:30|4269|4268|4270|4269|4270|4269|4269|4267.5|208
1623225640000|2021-06-09 08:00:40|4269.5|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|823
1623225650000|2021-06-09 08:00:50|4269|4268.5|4268|4267|4269.5|4268.5|4268|4267|2652
1623225660000|2021-06-09 08:01:00|4268.5||4268.5||4268.5||4268.5||0
1623225680000|2021-06-09 08:01:20|4268|4267.5|4268.5|4267.5|4268.5|4267.5|4267.5|4267.5|230
1623225700000|2021-06-09 08:01:40|4269||4269||4269||4269||20
1623225710000|2021-06-09 08:01:50|4268.5|4268|4269|4267.5|4269|4268|4268.5|4267.5|50
1623225720000|2021-06-09 08:02:00|4268.5|4268|4270|4269|4270|4269|4268|4268|2194
1623225730000|2021-06-09 08:02:10|4269.5|4268.5|4269.5|4268.5|4270|4269|4269|4268.5|948
1623225740000|2021-06-09 08:02:20|4270|4269|4269.5|4268.5|4270|4269|4269|4268.5|138
1623225750000|2021-06-09 08:02:30|4270|4269|4270|4269.5|4271.5|4270.5|4269.5|4268.5|2157
1623225760000|2021-06-09 08:02:40||4269||4269.5||4269.5||4269|0
1623225770000|2021-06-09 08:02:50|4270.5|4270|4271|4270|4271|4270|4270.5|4270|100
1623225790000|2021-06-09 08:03:10|4271.5|4270.5|4272|4271|4272.5|4271.5|4271.5|4270.5|135
1623225800000|2021-06-09 08:03:20|4271.5||4272||4272||4271.5||33
1623225810000|2021-06-09 08:03:30|4272.5||4272.5||4272.5||4272.5||0
1623225820000|2021-06-09 08:03:40|4273|4271.5|4273|4272|4273|4272|4273|4271.5|0
1623225830000|2021-06-09 08:03:50|4273.5|4272.5|4274.5|4273|4274.5|4273|4273.5|4272.5|112
1623225840000|2021-06-09 08:04:00|4274|4272.5|4273|4272|4274.5|4272.5|4272.5|4272|2055
1623225850000|2021-06-09 08:04:10|4273.5||4273||4273.5||4273||150
1623225860000|2021-06-09 08:04:20|||||||||50
1623225870000|2021-06-09 08:04:30|4272.5|4271.5|4272.5|4271|4272.5|4271.5|4272|4271|1338
1623225880000|2021-06-09 08:04:40|4273|4271.5|4272.5|4272|4273|4272|4272.5|4271.5|5
1623225890000|2021-06-09 08:04:50|4273|4272.5|4273.5|4272.5|4273.5|4273|4273|4272.5|337
1623225900000|2021-06-09 08:05:00|4273|4273|4274.5|4273|4274.5|4273.5|4273|4272.5|1378
1623225910000|2021-06-09 08:05:10|4275|4273.5|4275|4274|4275|4274|4275|4273.5|8
1623225920000|2021-06-09 08:05:20|4274.5||4274.5||4274.5||4274.5||100
1623225930000|2021-06-09 08:05:30|||||||||32
1623225960000|2021-06-09 08:06:00|4275|4274.5|4275|4274.5|4275|4274.5|4274.5|4274|1470
1623225970000|2021-06-09 08:06:10|4274.5|4274|4275|4274|4275|4274|4274.5|4274|423
1623225980000|2021-06-09 08:06:20|4274.5|4274.5|4275|4274|4275|4274.5|4274.5|4274|74
1623225990000|2021-06-09 08:06:30|4274.5||4274.5||4275||4274.5||0
1623226000000|2021-06-09 08:06:40|4275||4275||4275||4275||0
1623226010000|2021-06-09 08:06:50|4274.5||4274.5||4274.5||4274.5||80
1623226020000|2021-06-09 08:07:00|4274|4273.5|4273.5|4273|4274.5|4273.5|4273.5|4272.5|928
1623226030000|2021-06-09 08:07:10|4273|4272.5|4272|4271.5|4273|4273|4272|4271.5|1368
1623226040000|2021-06-09 08:07:20|4271.5|4271|4271.5|4271|4271.5|4271|4271|4270|1730
1623226050000|2021-06-09 08:07:30|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271|304
1623226060000|2021-06-09 08:07:40|4273|4272|4272.5|4272|4273|4272|4272.5|4272|107
1623226070000|2021-06-09 08:07:50|4272|4271.5|4272.5|4271.5|4272.5|4272|4272|4271|293
1623226080000|2021-06-09 08:08:00|4272|4272|4271|4270.5|4272|4272|4271|4270.5|1043
1623226090000|2021-06-09 08:08:10|4271.5|4271|4271.5|4270.5|4272|4271|4271.5|4270.5|442
1623226100000|2021-06-09 08:08:20|4271|4270|4271|4270.5|4271|4270.5|4270.5|4269.5|599
1623226110000|2021-06-09 08:08:30|4271.5|4270|4272|4271.5|4273|4272|4271.5|4270|664
1623226120000|2021-06-09 08:08:40|||||||||465
1623226130000|2021-06-09 08:08:50|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|300
1623226140000|2021-06-09 08:09:00|4272.5|4272|4272.5|4272|4273.5|4272.5|4272.5|4272|1155
1623226150000|2021-06-09 08:09:10|4272|4271.5|4272|4271.5|4272.5|4271.5|4272|4271.5|185
1623226160000|2021-06-09 08:09:20|||||||||1177
1623226170000|2021-06-09 08:09:30|||||||||19
1623226180000|2021-06-09 08:09:40|4271.5|4271|4271.5|4271|4272|4271.5|4271.5|4271|1394
1623226200000|2021-06-09 08:10:00|4271|4270.5|4271|4270|4271|4270.5|4271|4270|1361
1623226210000|2021-06-09 08:10:10|4271.5|4270.5|4271|4270.5|4271.5|4271|4271|4270.5|1367
1623226220000|2021-06-09 08:10:20|4271.5|4271|4272|4271|4272.5|4271.5|4271.5|4271|742
1623226230000|2021-06-09 08:10:30|4271.5||4272||4272||4271.5||0
1623226240000|2021-06-09 08:10:40|4271.5||4272||4272||4271.5||23
1623226250000|2021-06-09 08:10:50|4271.5||4271.5||4271.5||4271.5||683
1623226260000|2021-06-09 08:11:00|4272|4271.5|4272|4271|4272|4271.5|4271.5|4271|180
1623226270000|2021-06-09 08:11:10|4271.5|4271.5|4271|4270|4272|4271.5|4270.5|4270|2872
1623226280000|2021-06-09 08:11:20|4270.5||4270.5||4270.5||4270.5||50
1623226290000|2021-06-09 08:11:30|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270|77
1623226310000|2021-06-09 08:11:50|4271.5|4271|4272|4271|4272|4271|4271.5|4271|126
1623226330000|2021-06-09 08:12:10|4271.5|4271.5|4270|4269.5|4272|4271.5|4270|4269.5|3258
1623226340000|2021-06-09 08:12:20|4269.5|4269|4270.5|4270|4271.5|4270.5|4269.5|4269|2968
1623226350000|2021-06-09 08:12:30|4271|4270.5|4270.5|4269.5|4271.5|4270.5|4270|4269.5|817
1623226360000|2021-06-09 08:12:40|4270|4269|4270|4269.5|4270|4269.5|4269.5|4269|1084
1623226370000|2021-06-09 08:12:50|4269.5|4269|4269.5|4268.5|4269.5|4269|4269|4268|1096
1623226380000|2021-06-09 08:13:00|4269|4268|4268.5|4267.5|4269|4268|4268|4267.5|1420
1623226400000|2021-06-09 08:13:20|4269|4268|4269|4268|4269|4268|4269|4268|46
1623226410000|2021-06-09 08:13:30|4269.5|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268.5|4
1623226420000|2021-06-09 08:13:40|4270|4269|4269.5|4268.5|4270|4269.5|4269|4268.5|196
1623226430000|2021-06-09 08:13:50|4269|4268|4268.5|4267.5|4269.5|4268|4268|4267.5|1397
1623226460000|2021-06-09 08:14:20|4269|4268|4270|4269|4270|4269|4269|4268|540
1623226470000|2021-06-09 08:14:30|4270.5|4269.5|4271|4270|4271|4270|4270|4269.5|0
1623226480000|2021-06-09 08:14:40|||||||||190
1623226490000|2021-06-09 08:14:50|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|250
1623226500000|2021-06-09 08:15:00|4271||4271||4271||4271||8
1623226510000|2021-06-09 08:15:10|4270.5|4270|4270.5|4270|4271|4270.5|4270.5|4270|1028
1623226520000|2021-06-09 08:15:20|4271|4270.5|4271|4270|4271|4270.5|4271|4270|114
1623226550000|2021-06-09 08:15:50|||||||||6
1623226570000|2021-06-09 08:16:10|4271.5|4270.5|4271|4270.5|4272|4271|4271|4270|686
1623226580000|2021-06-09 08:16:20|4271.5||4271||4271.5||4271||516
1623226590000|2021-06-09 08:16:30|4271.5|4271|4273.5|4272.5|4273.5|4273|4271.5|4271|2113
1623226610000|2021-06-09 08:16:50|4274|4273|4274.5|4274|4274.5|4274|4274|4273|448
1623226620000|2021-06-09 08:17:00||4273.5||4274||4274||4273.5|6
1623226640000|2021-06-09 08:17:20|4274|4273.5|4274.5|4274|4274.5|4274|4274|4273.5|1427
1623226650000|2021-06-09 08:17:30|4275|4274.5|4274|4273.5|4275|4274.5|4274|4273.5|2621
1623226660000|2021-06-09 08:17:40|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|639
1623226670000|2021-06-09 08:17:50|4273|4272.5|4273.5|4272.5|4273.5|4273|4273|4272|1385
1623226680000|2021-06-09 08:18:00|4273|4273|4273|4272.5|4273|4273|4273|4272|350
1623226690000|2021-06-09 08:18:10|||||||||15
1623226700000|2021-06-09 08:18:20|4272.5|4272|4273|4272|4273|4272.5|4272|4271|2432
1623226710000|2021-06-09 08:18:30|4272.5|4272.5|4273|4272|4273|4272.5|4272.5|4272|281
1623226720000|2021-06-09 08:18:40|4272.5|4272.5|4273.5|4273|4273.5|4273|4272.5|4272.5|706
1623226730000|2021-06-09 08:18:50|4274||4274||4274||4274||0
1623226740000|2021-06-09 08:19:00|4274.5|4273.5|4274|4273.5|4274.5|4273.5|4274|4273.5|840
1623226750000|2021-06-09 08:19:10|4274.5|4274|4274|4273.5|4274.5|4274|4273.5|4273|764
1623226760000|2021-06-09 08:19:20|4274.5|4274|4274.5|4274|4275|4274|4274.5|4274|78
1623226770000|2021-06-09 08:19:30|||||||||108
1623226810000|2021-06-09 08:20:10|||||||||185
1623226840000|2021-06-09 08:20:40|4275.5|4274.5|4275|4274.5|4275.5|4275|4274.5|4274|1355
1623226850000|2021-06-09 08:20:50|4275.5|4275|4274|4273.5|4275.5|4275|4273.5|4273|3804
1623226860000|2021-06-09 08:21:00|4274.5|4274|4275|4274|4275|4274|4274.5|4274|0
1623226880000|2021-06-09 08:21:20|4275.5|4274.5|4275|4274.5|4276|4275|4275|4274.5|645
1623226910000|2021-06-09 08:21:50|4274.5|4274|4274|4273.5|4274.5|4274|4274|4273.5|2655
1623226920000|2021-06-09 08:22:00|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|1027
1623226930000|2021-06-09 08:22:10|4274|4273.5|4274|4273|4274|4273.5|4274|4273|763
1623226950000|2021-06-09 08:22:30|4274.5|4273.5|4274.5|4273.5|4275|4274|4274.5|4273.5|552
1623226970000|2021-06-09 08:22:50||4274||4273.5||4274||4273.5|40
1623226980000|2021-06-09 08:23:00|4274|4273|4275|4274.5|4275|4274.5|4273.5|4273|1382
1623226990000|2021-06-09 08:23:10|4274.5|4274|4274.5|4273.5|4274.5|4274|4274.5|4273.5|189
1623227000000|2021-06-09 08:23:20|||||||||23
1623227010000|2021-06-09 08:23:30||4274||4273.5||4274||4273.5|16
1623227030000|2021-06-09 08:23:50|4274||4274||4274||4274||4
1623227040000|2021-06-09 08:24:00|4274.5||4274.5||4274.5||4274||5
1623227050000|2021-06-09 08:24:10|4275|4274|4275.5|4275|4275.5|4275|4275|4274|453
1623227070000|2021-06-09 08:24:30|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|144
1623227090000|2021-06-09 08:24:50|4276.5|4276|4276|4275.5|4276.5|4276|4275.5|4275|1354
1623227100000|2021-06-09 08:25:00|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|145
1623227110000|2021-06-09 08:25:10|4276|4275.5|4276|4275|4276.5|4276|4275.5|4275|2141
1623227120000|2021-06-09 08:25:20|4275.5|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|922
1623227140000|2021-06-09 08:25:40|4275|4274.5|4276|4275.5|4276|4275.5|4275|4274.5|1778
1623227150000|2021-06-09 08:25:50|4276.5||4276.5||4276.5||4276.5||0
1623227160000|2021-06-09 08:26:00|4276|4276|4277|4276|4277|4276.5|4276|4275.5|383
1623227170000|2021-06-09 08:26:10|4277.5||4277.5||4277.5||4277.5||343
1623227190000|2021-06-09 08:26:30|4278.5|4276.5|4278|4277|4278.5|4277.5|4277.5|4276.5|6814
1623227200000|2021-06-09 08:26:40|4277.5||4277.5||4277.5||4277.5||27
1623227220000|2021-06-09 08:27:00|4277|4276.5|4277.5|4277|4277.5|4277|4277|4276.5|2111
1623227230000|2021-06-09 08:27:10|4277|4276.5|4277|4276.5|4277.5|4276.5|4277|4276.5|436
1623227240000|2021-06-09 08:27:20|4276.5|4276|4276|4275|4277|4276|4275|4274.5|3031
1623227270000|2021-06-09 08:27:50|4276.5|4275.5|4276|4275.5|4276.5|4276|4275.5|4275|2878
1623227280000|2021-06-09 08:28:00|4275.5|4275|4276.5|4276|4276.5|4276|4275.5|4275|428
1623227290000|2021-06-09 08:28:10|4277||4277||4277||4277||235
1623227300000|2021-06-09 08:28:20|4277.5|4276.5|4277.5|4277|4277.5|4277|4277.5|4276.5|119
1623227310000|2021-06-09 08:28:30|4278|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|350
1623227320000|2021-06-09 08:28:40|4278|4277.5|4278.5|4277.5|4278.5|4278|4277.5|4277|373
1623227340000|2021-06-09 08:29:00||4278||4278||4278||4278|0
1623227350000|2021-06-09 08:29:10||4277.5||4277.5||4277.5||4277.5|0
1623227370000|2021-06-09 08:29:30|4278||4278||4278||4278||69
1623227380000|2021-06-09 08:29:40|4277.5|4277|4277|4276.5|4278|4277.5|4277|4276.5|2736
1623227390000|2021-06-09 08:29:50|4276.5|4276|4277|4276|4277|4276|4276.5|4276|645
1623227400000|2021-06-09 08:30:00||4276.5||4276.5||4276.5||4276.5|0
1623227410000|2021-06-09 08:30:10|4276.5|4276|4277|4276|4277|4276.5|4276.5|4276|128
1623227420000|2021-06-09 08:30:20|4276.5||4276.5||4277||4276.5||59
1623227430000|2021-06-09 08:30:30|4277|4276.5|4277|4276.5|4277.5|4277|4277|4276.5|179
1623227440000|2021-06-09 08:30:40|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276.5|544
1623227450000|2021-06-09 08:30:50|4277.5||4277||4277.5||4277||261
1623227460000|2021-06-09 08:31:00|||||||||101
1623227480000|2021-06-09 08:31:20|4278|4277|4277.5|4277|4278|4277|4277.5|4277|14
1623227490000|2021-06-09 08:31:30|4278|4277.5|4279|4278|4279|4278|4278|4277.5|0
1623227500000|2021-06-09 08:31:40||4278.5||4278||4278.5||4278|306
1623227510000|2021-06-09 08:31:50|4278.5||4279||4279||4278.5||0
1623227520000|2021-06-09 08:32:00||4278.5||4278||4278.5||4278|59
1623227530000|2021-06-09 08:32:10|4278.5|4277.5|4277.5|4276.5|4278.5|4278|4277.5|4276.5|2724
1623227560000|2021-06-09 08:32:40|4277|4277|4277.5|4277|4277.5|4277|4277|4277|381
1623227570000|2021-06-09 08:32:50|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|453
1623227580000|2021-06-09 08:33:00|4276.5|4276|4276.5|4276|4277|4276|4276|4275.5|2452
1623227590000|2021-06-09 08:33:10|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|119
1623227610000|2021-06-09 08:33:30|4276.5|4276|4276.5|4275.5|4276.5|4276|4276|4275.5|1746
1623227620000|2021-06-09 08:33:40|4276||4276||4276||4276||0
1623227650000|2021-06-09 08:34:10|||||||||82
1623227660000|2021-06-09 08:34:20|4276.5||4276.5||4276.5||4276.5||0
1623227690000|2021-06-09 08:34:50|4276|4276|4276|4275.5|4276|4276|4276|4275.5|2073
1623227720000|2021-06-09 08:35:20|4276.5|4276|4277.5|4276.5|4277.5|4276.5|4276.5|4276|389
1623227730000|2021-06-09 08:35:30|4277||4277.5||4277.5||4277||0
1623227740000|2021-06-09 08:35:40|4277|4277|4278|4277|4278|4277|4277|4276.5|417
1623227760000|2021-06-09 08:36:00|||||||||81
1623227790000|2021-06-09 08:36:30|4277.5||4277.5||4277.5||4277.5||0
1623227800000|2021-06-09 08:36:40|4278||4277.5||4278||4277.5||0
1623227810000|2021-06-09 08:36:50|4278|4276.5|4277.5|4277|4278|4277|4277.5|4276.5|3207
1623227820000|2021-06-09 08:37:00|4277|4276.5|4277.5|4277|4277.5|4277|4277|4276.5|421
1623227840000|2021-06-09 08:37:20|||||||||850
1623227850000|2021-06-09 08:37:30|4277|4276.5|4277|4276.5|4277.5|4277|4277|4276.5|1780
1623227860000|2021-06-09 08:37:40|4276.5|4276|4276.5|4276|4276.5|4276|4276.5|4276|1119
1623227870000|2021-06-09 08:37:50|4277|4276.5|4277|4276|4277.5|4276.5|4276.5|4276|1893
1623227880000|2021-06-09 08:38:00|4277.5|4276.5|4280|4279.5|4280|4279.5|4277.5|4276.5|1402
1623227890000|2021-06-09 08:38:10|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|0
1623227900000|2021-06-09 08:38:20|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|1117
1623227910000|2021-06-09 08:38:30|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|685
1623227930000|2021-06-09 08:38:50|4280|4279.5|4280|4279.5|4280|4279.5|4279.5|4279|1534
1623227940000|2021-06-09 08:39:00|4280.5|4280|4280|4279.5|4280.5|4280|4280|4279.5|336
1623227950000|2021-06-09 08:39:10|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|1058
1623227960000|2021-06-09 08:39:20|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|94
1623227970000|2021-06-09 08:39:30|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|376
1623227980000|2021-06-09 08:39:40|4281|4280.5|4281|4280.5|4281.5|4281|4280.5|4280|272
1623227990000|2021-06-09 08:39:50|||||||||12
1623228000000|2021-06-09 08:40:00|4280.5|4280|4280.5|4279.5|4280.5|4280|4280|4279.5|2110
1623228010000|2021-06-09 08:40:10||4280||4279.5||4280||4279.5|0
1623228020000|2021-06-09 08:40:20|4280|4280|4280.5|4280|4280.5|4280|4280|4280|155
1623228030000|2021-06-09 08:40:30|4281|4280.5|4281.5|4281|4282|4281.5|4281|4280.5|543
1623228050000|2021-06-09 08:40:50|4282|4281.5|4282|4281|4282|4281.5|4282|4281|941
1623228060000|2021-06-09 08:41:00|4281.5|4280.5|4280|4279.5|4282|4280.5|4279.5|4278.5|9275
1623228080000|2021-06-09 08:41:20|4280.5|4280|4280.5|4279.5|4280.5|4280|4280.5|4279.5|1486
1623228090000|2021-06-09 08:41:30|4281|4280|4281|4280|4281|4280.5|4280.5|4279.5|196
1623228110000|2021-06-09 08:41:50||4280.5||4280||4280.5||4280|15
1623228120000|2021-06-09 08:42:00|4280.5|4280.5|4281|4280|4281|4280.5|4280.5|4280|409
1623228130000|2021-06-09 08:42:10||4280.5||4280.5||4280.5||4280|0
1623228140000|2021-06-09 08:42:20|4280.5|4280|4280.5|4280|4281|4280.5|4280.5|4280|582
1623228150000|2021-06-09 08:42:30|4280|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|1292
1623228160000|2021-06-09 08:42:40|4280||4280||4280||4280||0
1623228170000|2021-06-09 08:42:50|4279.5|4279|4280.5|4279.5|4280.5|4279.5|4279.5|4279|2710
1623228180000|2021-06-09 08:43:00|4280||4280.5||4280.5||4280||1
1623228190000|2021-06-09 08:43:10|4281|4280|4281|4280.5|4281|4280.5|4281|4280|94
1623228200000|2021-06-09 08:43:20|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|344
1623228210000|2021-06-09 08:43:30|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|194
1623228220000|2021-06-09 08:43:40|||||||||83
1623228230000|2021-06-09 08:43:50|4282|4281.5|4282|4281|4282|4281.5|4281.5|4281|882
1623228240000|2021-06-09 08:44:00|4281.5|4281.5|4282|4281|4282|4281.5|4281.5|4281|507
1623228250000|2021-06-09 08:44:10||4281.5||4281.5||4281.5||4281.5|70
1623228260000|2021-06-09 08:44:20|4282.5|4281|4283.5|4283|4283.5|4283|4282.5|4281|3295
1623228270000|2021-06-09 08:44:30|||||||||250
1623228280000|2021-06-09 08:44:40|4284|4283.5|4283.5|4283|4284|4283.5|4283|4282.5|2341
1623228290000|2021-06-09 08:44:50|4284|4283.5|4284|4283.5|4284.5|4284|4284|4283.5|443
1623228300000|2021-06-09 08:45:00|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|427
1623228310000|2021-06-09 08:45:10|||||||||286
1623228320000|2021-06-09 08:45:20|4283|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282.5|712
1623228330000|2021-06-09 08:45:30|4283|4283|4283.5|4283|4283.5|4283|4283|4283|265
1623228350000|2021-06-09 08:45:50|4284|4283.5|4285|4284|4285|4284.5|4284|4283.5|1786
1623228360000|2021-06-09 08:46:00|4284.5|4284.5|4285|4284.5|4285|4284.5|4284.5|4284|469
1623228370000|2021-06-09 08:46:10|4285.5|4285|4283.5|4282.5|4285.5|4285|4283|4282.5|3992
1623228380000|2021-06-09 08:46:20|4283|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|908
1623228390000|2021-06-09 08:46:30|4283||4283||4283||4283||60
1623228400000|2021-06-09 08:46:40|||||||||200
1623228410000|2021-06-09 08:46:50|4283.5|4283|4282|4281.5|4283.5|4283|4282|4281.5|1977
1623228420000|2021-06-09 08:47:00|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|191
1623228430000|2021-06-09 08:47:10|4281|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280.5|175
1623228440000|2021-06-09 08:47:20|4281||4281||4281||4281||181
1623228450000|2021-06-09 08:47:30|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|0
1623228460000|2021-06-09 08:47:40|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|668
1623228480000|2021-06-09 08:48:00|4282.5|4282|4283|4282.5|4283|4282.5|4282.5|4282|550
1623228490000|2021-06-09 08:48:10|4283.5|4283|4283|4282.5|4283.5|4283|4283|4282.5|602
1623228500000|2021-06-09 08:48:20|4282.5|4282|4283|4282.5|4283|4282.5|4282.5|4282|1585
1623228510000|2021-06-09 08:48:30|||||||||427
1623228520000|2021-06-09 08:48:40|4282|4282|4282|4281|4282|4282|4282|4281|2938
1623228530000|2021-06-09 08:48:50|4281.5|4281.5|4282|4281|4282|4281.5|4281.5|4281|3768
1623228540000|2021-06-09 08:49:00||4281.5||4281.5||4281.5||4281.5|0
1623228550000|2021-06-09 08:49:10|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|2365
1623228560000|2021-06-09 08:49:20|4282.5|4282|4282.5|4282|4283|4282.5|4282.5|4282|1327
1623228570000|2021-06-09 08:49:30||4281.5||4282||4282||4281.5|46
1623228580000|2021-06-09 08:49:40|||||||||449
1623228590000|2021-06-09 08:49:50|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|2146
1623228630000|2021-06-09 08:50:30|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|175
1623228640000|2021-06-09 08:50:40|||||||||22
1623228660000|2021-06-09 08:51:00|||||||||206
1623228700000|2021-06-09 08:51:40|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|922
1623228710000|2021-06-09 08:51:50|4281|4280.5|4281|4280.5|4281|4280.5|4281|4280.5|1646
1623228720000|2021-06-09 08:52:00|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|574
1623228760000|2021-06-09 08:52:40|4281|4280.5|4281|4280.5|4281.5|4280.5|4281|4280.5|1272
1623228780000|2021-06-09 08:53:00|||||||||93
1623228810000|2021-06-09 08:53:30|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|282
1623228820000|2021-06-09 08:53:40|4282|4281.5|4282|4281.5|4282|4281.5|4281.5|4281|510
1623228840000|2021-06-09 08:54:00|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|1005
1623228850000|2021-06-09 08:54:10|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281.5|873
1623228860000|2021-06-09 08:54:20|4281.5|4281|4281.5|4281|4281.5|4281|4281.5|4281|2380
1623228870000|2021-06-09 08:54:30|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|347
1623228880000|2021-06-09 08:54:40|||||||||391
1623228900000|2021-06-09 08:55:00|4281|4280.5|4280|4279.5|4281|4280.5|4280|4279.5|371
1623228910000|2021-06-09 08:55:10|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|0
1623228940000|2021-06-09 08:55:40|||||||||714
1623228950000|2021-06-09 08:55:50|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|114
1623228960000|2021-06-09 08:56:00|||||||||153
1623228970000|2021-06-09 08:56:10|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|571
1623229020000|2021-06-09 08:57:00|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|1078
1623229030000|2021-06-09 08:57:10|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|1549
1623229040000|2021-06-09 08:57:20|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|290
1623229050000|2021-06-09 08:57:30|4280.5|4280|4280.5|4280|4281|4280.5|4280.5|4280|854
1623229060000|2021-06-09 08:57:40|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280.5|497
1623229080000|2021-06-09 08:58:00|4280.5|4280|4280|4279.5|4280.5|4280|4280|4279.5|859
1623229090000|2021-06-09 08:58:10|||||||||151
1623229110000|2021-06-09 08:58:30|4280.5|4280|4280.5|4279.5|4281|4280.5|4280|4279.5|3288
1623229130000|2021-06-09 08:58:50|4281|4280|4280.5|4280|4281|4280.5|4280.5|4280|344
1623229140000|2021-06-09 08:59:00|4280|4279.5|4280|4279.5|4280.5|4280|4280|4279.5|6556
1623229160000|2021-06-09 08:59:20|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|1155
1623229170000|2021-06-09 08:59:30|4279.5||4279||4279.5||4279||107
1623229190000|2021-06-09 08:59:50|4279.5|4279|4279.5|4278.5|4279.5|4279|4279|4278.5|429
1623229200000|2021-06-09 09:00:00|4279||4279||4279.5||4279||20
1623229210000|2021-06-09 09:00:10|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|731
1623229230000|2021-06-09 09:00:30|4279.5|4279|4280|4279|4280|4279.5|4279|4278.5|2291
1623229240000|2021-06-09 09:00:40|4279.5||4279.5||4279.5||4279.5||0
1623229270000|2021-06-09 09:01:10|||||||||85
1623229280000|2021-06-09 09:01:20|4280|4279.5|4281|4280.5|4281|4280.5|4280|4279|1339
1623229290000|2021-06-09 09:01:30|4280.5|4280|4281|4280|4281|4280.5|4280.5|4280|1702
1623229300000|2021-06-09 09:01:40|4280.5|4280.5|4281.5|4280.5|4281.5|4281|4280.5|4280.5|752
1623229310000|2021-06-09 09:01:50|4281|4281|4281|4280|4281|4281|4281|4280|2815
1623229320000|2021-06-09 09:02:00|4280.5||4280.5||4280.5||4280.5||0
1623229340000|2021-06-09 09:02:20|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|682
1623229350000|2021-06-09 09:02:30|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280.5|341
1623229380000|2021-06-09 09:03:00|||||||||501
1623229390000|2021-06-09 09:03:10|||||||||2
1623229400000|2021-06-09 09:03:20|4280.5|4280|4279.5|4278.5|4280.5|4280|4279.5|4278.5|5010
1623229410000|2021-06-09 09:03:30||4279||4279||4279||4278.5|91
1623229420000|2021-06-09 09:03:40|4280|4279.5|4280|4279.5|4280.5|4279.5|4280|4279.5|1382
1623229440000|2021-06-09 09:04:00|||||||||17
1623229450000|2021-06-09 09:04:10|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|1107
1623229480000|2021-06-09 09:04:40|4279|4278.5|4279.5|4279|4279.5|4279|4279|4278.5|350
1623229490000|2021-06-09 09:04:50|4279|4278.5|4279|4278.5|4279|4278.5|4279|4278.5|67
1623229500000|2021-06-09 09:05:00|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277|774
1623229510000|2021-06-09 09:05:10|4278.5|4277|4277|4276|4278.5|4277|4276.5|4276|1696
1623229520000|2021-06-09 09:05:20|4276.5||4277||4277||4276.5||0
1623229530000|2021-06-09 09:05:30|4276.5|4276.5|4277|4276|4277|4276.5|4276.5|4276|57
1623229560000|2021-06-09 09:06:00|4276.5||4277||4277||4276.5||0
1623229570000|2021-06-09 09:06:10||4276.5||4276||4276.5||4276|0
1623229580000|2021-06-09 09:06:20||4276.5||4276||4276.5||4276|0
1623229590000|2021-06-09 09:06:30|4276.5||4276.5||4276.5||4276.5||0
1623229600000|2021-06-09 09:06:40|4277||4276.5||4277||4276.5||0
1623229620000|2021-06-09 09:07:00|4276|4275.5|4274.5|4274|4276|4275.5|4274|4273.5|4300
1623229630000|2021-06-09 09:07:10||4273.5||4273.5||4273.5||4273.5|0
1623229640000|2021-06-09 09:07:20|4274|4273|4274.5|4274|4274.5|4274|4273.5|4273|297
1623229650000|2021-06-09 09:07:30|4275|4274.5|4275|4274|4275|4274.5|4275|4274|3
1623229660000|2021-06-09 09:07:40|4275.5|4274.5|4275.5|4275|4276|4275|4275.5|4274.5|0
1623229680000|2021-06-09 09:08:00|||||||||59
1623229690000|2021-06-09 09:08:10|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274.5|26
1623229700000|2021-06-09 09:08:20|4275|4274.5|4275|4274.5|4275.5|4274.5|4275|4274.5|316
1623229710000|2021-06-09 09:08:30|4275.5|4275|4275.5|4274.5|4275.5|4275|4275|4274.5|0
1623229720000|2021-06-09 09:08:40|4275|4274|4273.5|4273|4275|4274.5|4273|4272.5|2579
1623229730000|2021-06-09 09:08:50|4274|4273.5|4273.5|4273|4274|4273.5|4273.5|4273|101
1623229740000|2021-06-09 09:09:00|4274|4272.5|4273|4272.5|4274|4273|4272.5|4272|592
1623229750000|2021-06-09 09:09:10|4273.5|4273|4273.5|4273|4273.5|4273|4273|4272.5|428
1623229760000|2021-06-09 09:09:20|4273|4272.5|4272|4271|4273|4272.5|4272|4271|108
1623229770000|2021-06-09 09:09:30|||||||||23
1623229790000|2021-06-09 09:09:50||4271.5||4271.5||4271.5||4271.5|0
1623229800000|2021-06-09 09:10:00|4272.5|4272|4273.5|4273|4274|4273|4272.5|4271.5|2768
1623229820000|2021-06-09 09:10:20|4274|4273.5|4273.5|4273|4274.5|4273.5|4273|4272.5|2850
1623229830000|2021-06-09 09:10:30|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|0
1623229850000|2021-06-09 09:10:50|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|500
1623229860000|2021-06-09 09:11:00|4273|4272.5|4273.5|4273|4273.5|4273|4273|4272.5|1293
1623229870000|2021-06-09 09:11:10|4273|4272.5|4273|4272.5|4273|4273|4273|4272.5|393
1623229880000|2021-06-09 09:11:20|||||||||89
1623229890000|2021-06-09 09:11:30|4273.5|4273|4271.5|4271|4273.5|4273|4271.5|4271|1882
1623229900000|2021-06-09 09:11:40|4272|4270.5|4271.5|4270.5|4272|4271|4271|4270.5|1218
1623229910000|2021-06-09 09:11:50|4272|4271|4272|4271|4272|4271|4272|4270.5|71
1623229920000|2021-06-09 09:12:00|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|151
1623229930000|2021-06-09 09:12:10|4271|4271|4270.5|4269.5|4271.5|4271|4270|4269.5|1171
1623229940000|2021-06-09 09:12:20|4270|4269|4269.5|4268.5|4270|4269|4269.5|4268.5|523
1623229950000|2021-06-09 09:12:30|4269|4268|4269.5|4268.5|4269.5|4269|4268|4267.5|1074
1623229960000|2021-06-09 09:12:40|4270|4269|4270|4269|4270|4269|4269|4268|824
1623229970000|2021-06-09 09:12:50|4269.5|4268.5|4269|4268|4269.5|4268.5|4269|4268|113
1623229980000|2021-06-09 09:13:00|4268.5|4267.5|4267.5|4266.5|4269|4268|4267|4266|3527
1623229990000|2021-06-09 09:13:10|4267|4266|4266.5|4266|4267|4266.5|4266|4265.5|477
1623230000000|2021-06-09 09:13:20|4267|4266.5|4268|4267|4268|4267.5|4266|4265|2696
1623230010000|2021-06-09 09:13:30|4267.5|4267.5|4268|4267.5|4268|4267.5|4267|4266|1301
1623230020000|2021-06-09 09:13:40|||||||||217
1623230030000|2021-06-09 09:13:50|4268.5|4268|4269|4268|4269|4268.5|4268|4267.5|1151
1623230040000|2021-06-09 09:14:00|4269.5|4268.5|4269.5|4268.5|4270|4269|4269.5|4268.5|294
1623230050000|2021-06-09 09:14:10|4269||4269||4269||4269||0
1623230060000|2021-06-09 09:14:20|4269.5|4269|4268.5|4268|4269.5|4269|4268.5|4268|2126
1623230070000|2021-06-09 09:14:30|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|405
1623230090000|2021-06-09 09:14:50|4269.5|4269|4269.5|4268.5|4270.5|4269.5|4269.5|4268.5|1112
1623230100000|2021-06-09 09:15:00|4269|4268|4268.5|4267.5|4269|4268.5|4268|4267|1635
1623230110000|2021-06-09 09:15:10|4268|4267|4268.5|4267.5|4268.5|4267.5|4267.5|4266.5|550
1623230150000|2021-06-09 09:15:50|4269|4268|4268.5|4268|4269|4268.5|4268.5|4267.5|451
1623230160000|2021-06-09 09:16:00|4269|4268.5|4271|4270.5|4271|4270.5|4269|4268|1213
1623230170000|2021-06-09 09:16:10|4271.5|4271|4271.5|4270.5|4272|4271|4271|4270.5|597
1623230180000|2021-06-09 09:16:20|4271|4270|4271|4270|4271.5|4270|4270.5|4270|613
1623230190000|2021-06-09 09:16:30|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|4271|4270.5|200
1623230210000|2021-06-09 09:16:50|4271||4271.5||4271.5||4271||0
1623230220000|2021-06-09 09:17:00|4271|4270|4271|4270.5|4271.5|4270.5|4270.5|4270|1882
1623230230000|2021-06-09 09:17:10|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|215
1623230240000|2021-06-09 09:17:20|4272|4271.5|4273|4272|4273|4272|4272|4271.5|1666
1623230250000|2021-06-09 09:17:30|4273.5|4272.5|4273.5|4272.5|4273.5|4273|4273|4272|322
1623230260000|2021-06-09 09:17:40|4274|4273|4274|4273|4274|4273.5|4274|4273|262
1623230270000|2021-06-09 09:17:50|4273.5|4273.5|4274|4273.5|4274|4273.5|4273.5|4273|807
1623230280000|2021-06-09 09:18:00|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|246
1623230290000|2021-06-09 09:18:10|4273.5|4273|4272.5|4272|4273.5|4273|4272.5|4272|2542
1623230300000|2021-06-09 09:18:20|4273|4272.5|4273.5|4272.5|4273.5|4272.5|4273|4272.5|112
1623230310000|2021-06-09 09:18:30|4273|4273|4272.5|4272|4273|4273|4272.5|4272|406
1623230320000|2021-06-09 09:18:40|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|549
1623230330000|2021-06-09 09:18:50|4272.5|4272|4272|4271.5|4272.5|4272|4272|4271.5|82
1623230340000|2021-06-09 09:19:00|4271.5|4271|4272|4271.5|4272.5|4271.5|4271|4270.5|1070
1623230350000|2021-06-09 09:19:10|4272.5|4272|4273|4272|4273|4272|4272.5|4272|543
1623230360000|2021-06-09 09:19:20|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|4273.5|4272.5|46
1623230370000|2021-06-09 09:19:30|4273||4273||4273||4273||0
1623230380000|2021-06-09 09:19:40|4273.5|4272|4273|4272|4273.5|4272|4272.5|4272|1255
1623230400000|2021-06-09 09:20:00|4272.5|4272.5|4273.5|4272.5|4273.5|4272.5|4272.5|4272.5|292
1623230410000|2021-06-09 09:20:10|4273|4272|4273.5|4272.5|4274|4272.5|4273|4272|59
1623230420000|2021-06-09 09:20:20|4274||4273.5||4274||4273.5||0
1623230430000|2021-06-09 09:20:30|4274||4273.5||4274||4273.5||0
1623230440000|2021-06-09 09:20:40|4274||4274||4274||4274||0
1623230450000|2021-06-09 09:20:50|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|138
1623230460000|2021-06-09 09:21:00|4273.5|4273|4273.5|4273|4274|4273.5|4273|4272.5|1298
1623230470000|2021-06-09 09:21:10|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|0
1623230480000|2021-06-09 09:21:20|||||||||112
1623230490000|2021-06-09 09:21:30|4274.5|4274|4274|4273.5|4274.5|4274|4273.5|4273|6174
1623230500000|2021-06-09 09:21:40|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|31
1623230510000|2021-06-09 09:21:50|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|757
1623230520000|2021-06-09 09:22:00|4273.5|4273|4273.5|4273|4273.5|4273|4273.5|4273|59
1623230530000|2021-06-09 09:22:10|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|305
1623230540000|2021-06-09 09:22:20|4274.5|4273|4274|4273.5|4274.5|4273.5|4274|4273|166
1623230550000|2021-06-09 09:22:30|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|50
1623230560000|2021-06-09 09:22:40|4273.5|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|1228
1623230570000|2021-06-09 09:22:50|4274|4273|4275|4274.5|4275|4274.5|4273.5|4272.5|2527
1623230580000|2021-06-09 09:23:00|4275.5||4275.5||4275.5||4275||83
1623230590000|2021-06-09 09:23:10|4275||4275||4275||4275||0
1623230600000|2021-06-09 09:23:20|4274.5|4274|4276|4275|4276|4275|4274.5|4274|2503
1623230610000|2021-06-09 09:23:30|4276.5|4275.5|4276|4275.5|4276.5|4276|4276|4275.5|1018
1623230620000|2021-06-09 09:23:40|4275.5|4275|4276|4275.5|4276.5|4276|4275.5|4275|1178
1623230630000|2021-06-09 09:23:50|4276.5|4276|4277|4276|4277.5|4276.5|4276.5|4276|675
1623230640000|2021-06-09 09:24:00|4276.5|4276.5|4276|4275.5|4277|4276.5|4276|4275.5|2002
1623230650000|2021-06-09 09:24:10|4275.5|4275|4275.5|4274.5|4275.5|4275|4275.5|4274.5|743
1623230710000|2021-06-09 09:25:10|4276|4275|4275.5|4274.5|4276.5|4276|4275.5|4274.5|1962
1623230720000|2021-06-09 09:25:20|||||||||61
1623230730000|2021-06-09 09:25:30|4275||4275||4275||4275||0
1623230740000|2021-06-09 09:25:40|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|1406
1623230750000|2021-06-09 09:25:50|4274.5|4274|4275|4274|4275|4274.5|4274.5|4274|660
1623230760000|2021-06-09 09:26:00|4275.5|4274.5|4275.5|4274.5|4275.5|4274.5|4275|4274.5|89
1623230780000|2021-06-09 09:26:20|4276|4275|4275.5|4275|4276|4275.5|4275.5|4275|920
1623230790000|2021-06-09 09:26:30|||||||||281
1623230800000|2021-06-09 09:26:40|4276|4275.5|4276|4275|4276|4275.5|4276|4275|291
1623230810000|2021-06-09 09:26:50|4275.5||4276||4276||4275.5||0
1623230820000|2021-06-09 09:27:00|4275.5|4275.5|4276|4275|4276|4275.5|4275.5|4275|445
1623230840000|2021-06-09 09:27:20|4275.5|4275.5|4275.5|4275|4276|4275.5|4275|4274|3090
1623230850000|2021-06-09 09:27:30|4276||4276||4276||4276||60
1623230860000|2021-06-09 09:27:40|||||||||2
1623230870000|2021-06-09 09:27:50|4275.5|4274.5|4276|4275|4276|4275|4275|4274.5|753
1623230880000|2021-06-09 09:28:00|4275.5|4275.5|4276|4275.5|4277|4276|4275.5|4275|2518
1623230890000|2021-06-09 09:28:10|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|837
1623230910000|2021-06-09 09:28:30|4276.5|4276|4276|4275|4276.5|4276|4275.5|4275|4110
1623230920000|2021-06-09 09:28:40|4275.5||4275.5||4276||4275.5||0
1623230930000|2021-06-09 09:28:50|4276||4275.5||4276||4275.5||1315
1623230950000|2021-06-09 09:29:10|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|826
1623230960000|2021-06-09 09:29:20|4274|4273.5|4274|4273.5|4274|4273.5|4274|4273.5|635
1623230970000|2021-06-09 09:29:30|4274.5|4274|4274.5|4273.5|4274.5|4274|4274.5|4273.5|230
1623230980000|2021-06-09 09:29:40|4274||4274||4274||4274||100
1623231000000|2021-06-09 09:30:00|4273.5|4273|4274|4273.5|4274.5|4274|4273.5|4273|2326
1623231010000|2021-06-09 09:30:10|4273.5|4273|4274|4273.5|4274|4273.5|4273.5|4273|4137
1623231020000|2021-06-09 09:30:20|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|121
1623231030000|2021-06-09 09:30:30|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|684
1623231040000|2021-06-09 09:30:40|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|123
1623231050000|2021-06-09 09:30:50|4275.5|4275|4275.5|4275|4276|4275.5|4275|4274.5|575
1623231060000|2021-06-09 09:31:00|4276|4274.5|4274|4273.5|4276|4274.5|4274|4273.5|2499
1623231070000|2021-06-09 09:31:10|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|326
1623231080000|2021-06-09 09:31:20|4275|4274.5|4275|4274.5|4275|4274.5|4274.5|4274|1772
1623231090000|2021-06-09 09:31:30|||||||||100
1623231100000|2021-06-09 09:31:40|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|900
1623231110000|2021-06-09 09:31:50|4275.5||4275||4275.5||4275||384
1623231120000|2021-06-09 09:32:00|4274.5|4274|4275|4274.5|4275|4274.5|4274.5|4274|2412
1623231130000|2021-06-09 09:32:10|4274.5|4274|4274|4273.5|4275|4274.5|4273.5|4273|2597
1623231150000|2021-06-09 09:32:30|||||||||50
1623231160000|2021-06-09 09:32:40|4274.5|4274|4274.5|4273.5|4274.5|4274|4274.5|4273.5|316
1623231180000|2021-06-09 09:33:00|4274|4273|4272.5|4272|4274|4273.5|4272.5|4272|2490
1623231190000|2021-06-09 09:33:10|||||||||348
1623231200000|2021-06-09 09:33:20|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|99
1623231210000|2021-06-09 09:33:30|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|678
1623231220000|2021-06-09 09:33:40|4273|4272.5|4273|4272|4273|4272.5|4272.5|4272|261
1623231230000|2021-06-09 09:33:50|4272.5|4272.5|4273|4272|4273|4272.5|4272.5|4272|65
1623231240000|2021-06-09 09:34:00|4272.5|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|353
1623231250000|2021-06-09 09:34:10|4273|4272.5|4273|4272.5|4273|4272.5|4272.5|4272.5|362
1623231260000|2021-06-09 09:34:20||4272||4272.5||4272.5||4272|28
1623231270000|2021-06-09 09:34:30|4273.5|4273|4273.5|4272.5|4273.5|4273|4273|4272.5|1075
1623231280000|2021-06-09 09:34:40|4273||4273.5||4273.5||4273||537
1623231290000|2021-06-09 09:34:50|||||||||186
1623231320000|2021-06-09 09:35:20|4274|4273|4274|4273.5|4274|4273.5|4274|4273|1199
1623231330000|2021-06-09 09:35:30|4274.5|4274|4275.5|4274.5|4275.5|4274.5|4274|4273.5|3656
1623231340000|2021-06-09 09:35:40|4275||4275.5||4275.5||4275||0
1623231350000|2021-06-09 09:35:50|4276||4275.5||4276||4275.5||0
1623231360000|2021-06-09 09:36:00|4275|4275|4275.5|4275|4275.5|4275|4275|4275|1647
1623231370000|2021-06-09 09:36:10|4275|4274.5|4275.5|4275|4276|4275.5|4275|4274.5|2859
1623231380000|2021-06-09 09:36:20|4276|4275.5|4276|4275.5|4276.5|4276|4275.5|4275|4190
1623231390000|2021-06-09 09:36:30|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|1222
1623231400000|2021-06-09 09:36:40|4275.5|4275|4276|4275.5|4276|4275.5|4275.5|4275|2660
1623231410000|2021-06-09 09:36:50|4276.5|4276|4276|4275.5|4276.5|4276|4276|4275.5|929
1623231420000|2021-06-09 09:37:00|4276.5|4276|4276.5|4276|4276.5|4276|4276|4275.5|2163
1623231430000|2021-06-09 09:37:10|4276|4275.5|4276|4275.5|4276|4275.5|4276|4275.5|1314
1623231450000|2021-06-09 09:37:30|4275.5|4275|4276|4275|4276|4275.5|4275|4274.5|4774
1623231460000|2021-06-09 09:37:40|4275.5|4274.5|4275|4274.5|4276|4274.5|4275|4274.5|2698
1623231470000|2021-06-09 09:37:50|4274.5|4274|4274.5|4274|4274.5|4274|4274.5|4274|391
1623231490000|2021-06-09 09:38:10|4274|4273.5|4273.5|4272.5|4274|4273.5|4273|4272.5|784
1623231500000|2021-06-09 09:38:20|||||||||118
1623231510000|2021-06-09 09:38:30|4273||4273||4273||4273||1027
1623231520000|2021-06-09 09:38:40|4272.5|4272|4273|4272|4273|4272|4272.5|4272|328
1623231530000|2021-06-09 09:38:50|||||||||173
1623231540000|2021-06-09 09:39:00|4272.5|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|656
1623231550000|2021-06-09 09:39:10|||||||||33
1623231560000|2021-06-09 09:39:20|4272.5|4272|4272.5|4272|4272.5|4272|4272.5|4272|253
1623231570000|2021-06-09 09:39:30|4272|4271.5|4272.5|4271.5|4272.5|4271.5|4272|4271.5|250
1623231580000|2021-06-09 09:39:40||4272||4272||4272||4272|0
1623231600000|2021-06-09 09:40:00|4273|4272.5|4273|4272|4273|4272.5|4272.5|4272|543
1623231610000|2021-06-09 09:40:10|4272.5|4271.5|4272|4271|4272.5|4271.5|4271.5|4271|1871
1623231620000|2021-06-09 09:40:20|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|4271.5|4270.5|0
1623231630000|2021-06-09 09:40:30|4272|4271|4271.5|4270.5|4272|4271.5|4271.5|4270.5|486
1623231640000|2021-06-09 09:40:40|4272|4271|4272.5|4272|4272.5|4272|4272|4271|807
1623231650000|2021-06-09 09:40:50|4273|4272.5|4273|4272.5|4273|4272.5|4273|4272.5|100
1623231670000|2021-06-09 09:41:10|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|828
1623231680000|2021-06-09 09:41:20|4272.5|4272|4273|4272.5|4273|4272.5|4272.5|4272|155
1623231690000|2021-06-09 09:41:30||4272||4272.5||4272.5||4272|0
1623231700000|2021-06-09 09:41:40|||||||||380
1623231710000|2021-06-09 09:41:50|4272.5|4272|4273|4272|4273|4272.5|4272.5|4272|333
1623231720000|2021-06-09 09:42:00|4272.5|4272.5|4273|4272|4273|4272.5|4272.5|4272|234
1623231730000|2021-06-09 09:42:10|4272.5||4272.5||4273||4272.5||584
1623231740000|2021-06-09 09:42:20|4273|4272.5|4272.5|4272|4273|4272.5|4272.5|4272|284
1623231750000|2021-06-09 09:42:30|4273||4273||4273||4272.5||0
1623231770000|2021-06-09 09:42:50|4272.5|4271.5|4271.5|4271|4273|4272.5|4271|4270.5|3294
1623231780000|2021-06-09 09:43:00|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270|244
1623231790000|2021-06-09 09:43:10|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|1081
1623231820000|2021-06-09 09:43:40|4271|4270.5|4270.5|4269.5|4271|4270.5|4270|4269.5|1566
1623231830000|2021-06-09 09:43:50|4270|4269|4269.5|4269|4270|4269.5|4269.5|4268.5|835
1623231840000|2021-06-09 09:44:00|4270|4269.5|4270|4269|4270|4269.5|4270|4269|637
1623231850000|2021-06-09 09:44:10|||||||||57
1623231870000|2021-06-09 09:44:30|4269.5||4270||4270||4269.5||120
1623231880000|2021-06-09 09:44:40|4269.5|4268.5|4269|4268|4269.5|4268.5|4269|4268|733
1623231890000|2021-06-09 09:44:50|4268.5|4267.5|4268.5|4268|4269|4268.5|4268|4267.5|3092
1623231900000|2021-06-09 09:45:00|4268|4267.5|4269|4268.5|4269|4268.5|4268|4267.5|2336
1623231910000|2021-06-09 09:45:10|4268.5|4268|4269|4268|4269|4268|4268.5|4268|377
1623231920000|2021-06-09 09:45:20|4268.5||4268.5||4269||4268.5||1
1623231940000|2021-06-09 09:45:40|4268|4267.5|4267|4266|4268|4267.5|4266.5|4266|2117
1623231960000|2021-06-09 09:46:00|4267.5|4266.5|4268.5|4268|4268.5|4268|4267.5|4266.5|636
1623231970000|2021-06-09 09:46:10|4269|4268.5|4268|4267.5|4269|4268.5|4268|4267.5|1251
1623231980000|2021-06-09 09:46:20|||||||||18
1623231990000|2021-06-09 09:46:30|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|619
1623232000000|2021-06-09 09:46:40|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|475
1623232010000|2021-06-09 09:46:50|4269|4268.5|4269.5|4268.5|4269.5|4269|4269|4268.5|795
1623232020000|2021-06-09 09:47:00|4270|4269|4269|4268.5|4270|4269.5|4269|4268.5|968
1623232030000|2021-06-09 09:47:10|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|0
1623232040000|2021-06-09 09:47:20|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269|94
1623232050000|2021-06-09 09:47:30|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|980
1623232060000|2021-06-09 09:47:40|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|1348
1623232070000|2021-06-09 09:47:50||4269.5||4270||4270||4269.5|0
1623232080000|2021-06-09 09:48:00|4271||4270.5||4271||4270.5||216
1623232090000|2021-06-09 09:48:10|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|132
1623232100000|2021-06-09 09:48:20|4270.5|4270|4271|4270.5|4271|4270.5|4270.5|4270|162
1623232110000|2021-06-09 09:48:30|4271.5|4271|4271.5|4271|4271.5|4271|4271|4270.5|357
1623232120000|2021-06-09 09:48:40|||||||||55
1623232130000|2021-06-09 09:48:50|4272|4271.5|4272|4271|4272|4271.5|4272|4271|94
1623232140000|2021-06-09 09:49:00|4271.5||4271.5||4271.5||4271.5||233
1623232150000|2021-06-09 09:49:10|4271|4270.5|4270.5|4270|4271.5|4271|4270.5|4270|3153
1623232160000|2021-06-09 09:49:20|||||||||603
1623232190000|2021-06-09 09:49:50|4270|4269.5|4270|4269|4270|4269.5|4270|4269|542
1623232200000|2021-06-09 09:50:00|4269.5||4269.5||4269.5||4269.5||57
1623232210000|2021-06-09 09:50:10|4269|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268.5|105
1623232230000|2021-06-09 09:50:30|4269||4269.5||4269.5||4269||273
1623232260000|2021-06-09 09:51:00|4270|4269|4270|4269.5|4270.5|4270|4269.5|4268.5|726
1623232280000|2021-06-09 09:51:20|4270.5|4270|4270.5|4269.5|4270.5|4270|4270.5|4269.5|1595
1623232290000|2021-06-09 09:51:30|4270|4270|4270.5|4269.5|4270.5|4270|4270|4269.5|0
1623232300000|2021-06-09 09:51:40|4270|4270|4270.5|4269.5|4270.5|4270|4270|4269.5|632
1623232310000|2021-06-09 09:51:50||4270||4270||4270||4269.5|495
1623232320000|2021-06-09 09:52:00|4271|4270.5|4271|4270.5|4271.5|4270.5|4271|4270.5|307
1623232340000|2021-06-09 09:52:20|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|532
1623232350000|2021-06-09 09:52:30|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|270
1623232360000|2021-06-09 09:52:40|4272.5|4272|4271.5|4271|4272.5|4272|4271.5|4271|6315
1623232370000|2021-06-09 09:52:50|||||||||399
1623232380000|2021-06-09 09:53:00|||||||||407
1623232400000|2021-06-09 09:53:20|4271|4270.5|4271|4270.5|4271|4270.5|4270.5|4270|2766
1623232410000|2021-06-09 09:53:30|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|94
1623232430000|2021-06-09 09:53:50|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|384
1623232440000|2021-06-09 09:54:00|||||||||35
1623232460000|2021-06-09 09:54:20|4271.5|4271|4271.5|4271|4271.5|4271|4271.5|4271|644
1623232470000|2021-06-09 09:54:30|4271|4270.5|4271|4270.5|4271|4271|4271|4270.5|818
1623232480000|2021-06-09 09:54:40|||||||||100
1623232490000|2021-06-09 09:54:50|||||||||23
1623232500000|2021-06-09 09:55:00|4270.5|4270|4271|4270.5|4271|4270.5|4270|4269.5|3719
1623232560000|2021-06-09 09:56:00|4271.5|4271|4271|4270.5|4271.5|4271|4270.5|4270|3832
1623232590000|2021-06-09 09:56:30|||||||||93
1623232620000|2021-06-09 09:57:00|||||||||70
1623232650000|2021-06-09 09:57:30|||||||||661
1623232670000|2021-06-09 09:57:50|||||||||233
1623232680000|2021-06-09 09:58:00|4271.5|4271|4270.5|4270|4271.5|4271|4270.5|4270|3252
1623232690000|2021-06-09 09:58:10|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|764
1623232710000|2021-06-09 09:58:30|4269.5|4269|4269.5|4268.5|4269.5|4269|4269.5|4268.5|608
1623232730000|2021-06-09 09:58:50|4270|4269|4269.5|4269|4270|4269.5|4269.5|4268.5|1557
1623232740000|2021-06-09 09:59:00|4270|4269.5|4270|4269|4270|4269.5|4269.5|4269|782
1623232760000|2021-06-09 09:59:20||4269.5||4269||4269.5||4269|1
1623232770000|2021-06-09 09:59:30||4269.5||4269.5||4269.5||4269.5|0
1623232790000|2021-06-09 09:59:50|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|1822
1623232800000|2021-06-09 10:00:00|4270|4269.5|4270|4269.5|4270.5|4270|4270|4269.5|2678
1623232810000|2021-06-09 10:00:10|||||||||338
1623232840000|2021-06-09 10:00:40|||||||||161
1623232850000|2021-06-09 10:00:50|||||||||221
1623232870000|2021-06-09 10:01:10|||||||||21
1623232880000|2021-06-09 10:01:20|4270.5|4270|4269.5|4269|4270.5|4270|4269.5|4269|2326
1623232890000|2021-06-09 10:01:30|4269|4268.5|4269.5|4268.5|4269.5|4268.5|4269|4268.5|996
1623232900000|2021-06-09 10:01:40|4269||4269||4269||4269||0
1623232910000|2021-06-09 10:01:50|4268.5|4268|4268.5|4267.5|4268.5|4268|4268.5|4267.5|71
1623232920000|2021-06-09 10:02:00|4268|4267|4267.5|4267|4268|4267|4267.5|4267|358
1623232930000|2021-06-09 10:02:10|4268|4267.5|4268|4267.5|4268.5|4268|4268|4267.5|552
1623232940000|2021-06-09 10:02:20|4268.5|4268|4269.5|4269|4269.5|4269|4268.5|4268|3047
1623232950000|2021-06-09 10:02:30|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|261
1623232960000|2021-06-09 10:02:40|||||||||268
1623232970000|2021-06-09 10:02:50|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|614
1623232990000|2021-06-09 10:03:10|4270|4269.5|4270.5|4269.5|4270.5|4269.5|4270|4269.5|473
1623233000000|2021-06-09 10:03:20|4271|4270|4271|4270.5|4271|4270.5|4271|4270|433
1623233010000|2021-06-09 10:03:30|||||||||27
1623233020000|2021-06-09 10:03:40|4270.5|4270|4270.5|4270|4270.5|4270|4270|4269.5|2098
1623233030000|2021-06-09 10:03:50|4271|4270.5|4271|4270|4271|4270.5|4270.5|4270|258
1623233040000|2021-06-09 10:04:00|||||||||59
1623233060000|2021-06-09 10:04:20|||||||||500
1623233070000|2021-06-09 10:04:30|4270.5||4270.5||4270.5||4270.5||314
1623233080000|2021-06-09 10:04:40|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4270|739
1623233110000|2021-06-09 10:05:10|||||||||878
1623233120000|2021-06-09 10:05:20|||||||||66
1623233130000|2021-06-09 10:05:30|4271|4270.5|4270.5|4270|4271|4270.5|4270.5|4270|94
1623233140000|2021-06-09 10:05:40|4270|4269.5|4270|4269.5|4270.5|4270|4270|4269.5|5130
1623233150000|2021-06-09 10:05:50|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|397
1623233160000|2021-06-09 10:06:00|4270|4269.5|4269.5|4269|4270.5|4269.5|4269.5|4269|2720
1623233200000|2021-06-09 10:06:40|4269|4268.5|4269|4268.5|4269.5|4269|4269|4268.5|2670
1623233210000|2021-06-09 10:06:50|4269.5|4269|4269.5|4269|4269.5|4269|4269.5|4269|384
1623233220000|2021-06-09 10:07:00|4269|4268.5|4269|4268.5|4269.5|4268.5|4269|4268.5|286
1623233250000|2021-06-09 10:07:30|4268.5|4268|4269|4268|4269|4268|4268.5|4268|45
1623233270000|2021-06-09 10:07:50|4268.5||4268.5||4268.5||4268.5||0
1623233280000|2021-06-09 10:08:00|4269|4268.5|4269|4268|4269|4268.5|4268.5|4268|728
1623233290000|2021-06-09 10:08:10|4268.5||4268.5||4268.5||4268.5||0
1623233310000|2021-06-09 10:08:30|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|481
1623233320000|2021-06-09 10:08:40|4268.5|4268|4269|4268|4269|4268|4268.5|4268|559
1623233330000|2021-06-09 10:08:50|4268.5||4269||4269||4268.5||0
1623233340000|2021-06-09 10:09:00|4268.5||4269||4269||4268.5||0
1623233350000|2021-06-09 10:09:10|4268.5||4269||4269||4268.5||0
1623233360000|2021-06-09 10:09:20|||||||||350
1623233370000|2021-06-09 10:09:30|4268.5|4268.5|4269|4268|4269|4268.5|4268.5|4268|439
1623233390000|2021-06-09 10:09:50|4268.5||4269||4269||4268.5||521
1623233400000|2021-06-09 10:10:00|||||||||178
1623233410000|2021-06-09 10:10:10|4268.5||4269||4269||4268.5||82
1623233420000|2021-06-09 10:10:20|4268.5||4268.5||4268.5||4268.5||0
1623233440000|2021-06-09 10:10:40|4269|4268.5|4269.5|4268.5|4269.5|4269|4269|4268.5|1171
1623233450000|2021-06-09 10:10:50|4269|4269|4269|4268.5|4269.5|4269|4269|4268.5|1038
1623233460000|2021-06-09 10:11:00|||||||||100
1623233490000|2021-06-09 10:11:30|4269.5|4269|4269|4268.5|4269.5|4269|4269|4268.5|1524
1623233510000|2021-06-09 10:11:50|||||||||179
1623233530000|2021-06-09 10:12:10|4268.5|4268|4269|4268|4269|4268.5|4268.5|4268|2872
1623233540000|2021-06-09 10:12:20|4268.5|4267.5|4268|4267.5|4268.5|4267.5|4267.5|4267|673
1623233550000|2021-06-09 10:12:30|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|289
1623233560000|2021-06-09 10:12:40|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|12
1623233570000|2021-06-09 10:12:50|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|1020
1623233580000|2021-06-09 10:13:00|4267|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|1135
1623233590000|2021-06-09 10:13:10|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|648
1623233600000|2021-06-09 10:13:20|4266|4265.5|4266|4265.5|4266.5|4265.5|4266|4265|270
1623233610000|2021-06-09 10:13:30|4266.5|4265|4265.5|4265|4266.5|4265|4265.5|4265|0
1623233660000|2021-06-09 10:14:20|4265|4264.5|4265|4264|4265|4264.5|4264.5|4264|1154
1623233670000|2021-06-09 10:14:30|4264.5||4264.5||4264.5||4264.5||0
1623233680000|2021-06-09 10:14:40|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|1
1623233710000|2021-06-09 10:15:10|4265.5|4265|4266|4265.5|4266|4265.5|4265.5|4265|1353
1623233720000|2021-06-09 10:15:20|||||||||236
1623233730000|2021-06-09 10:15:30|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|905
1623233740000|2021-06-09 10:15:40|||||||||448
1623233780000|2021-06-09 10:16:20|||||||||4
1623233790000|2021-06-09 10:16:30|4265|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|795
1623233800000|2021-06-09 10:16:40|4265||4265||4265||4265||0
1623233820000|2021-06-09 10:17:00|||||||||500
1623233830000|2021-06-09 10:17:10|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|1264
1623233840000|2021-06-09 10:17:20|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264.5|235
1623233850000|2021-06-09 10:17:30|4264.5|4264|4264.5|4263.5|4264.5|4264|4264.5|4263.5|742
1623233870000|2021-06-09 10:17:50||4264||4264||4264||4264|0
1623233880000|2021-06-09 10:18:00|4264|4263.5|4264|4263|4264|4263.5|4263.5|4263|106
1623233890000|2021-06-09 10:18:10|4263.5||4263.5||4263.5||4263.5||0
1623233910000|2021-06-09 10:18:30|4264|4263.5|4264|4263.5|4264|4263.5|4264|4263.5|94
1623233920000|2021-06-09 10:18:40||4263||4263.5||4263.5||4263|25
1623233930000|2021-06-09 10:18:50|||||||||262
1623233990000|2021-06-09 10:19:50|4263.5|4263|4264|4263.5|4264|4263.5|4263.5|4263|1516
1623234000000|2021-06-09 10:20:00|4263.5|4263|4264|4263.5|4264|4263.5|4263.5|4263|1308
1623234010000|2021-06-09 10:20:10|4263.5|4263|4264|4263|4264|4263|4263.5|4263|0
1623234030000|2021-06-09 10:20:30|4263.5||4263.5||4263.5||4263.5||8
1623234040000|2021-06-09 10:20:40|4264||4264||4264||4264||1
1623234050000|2021-06-09 10:20:50||4263.5||4263.5||4263.5||4263.5|0
1623234060000|2021-06-09 10:21:00|4264.5|4264|4264.5|4263.5|4264.5|4264|4264|4263.5|677
1623234080000|2021-06-09 10:21:20|4264||4264.5||4264.5||4264||0
1623234110000|2021-06-09 10:21:50|4265|4264|4265.5|4265|4266|4265.5|4265|4264|1098
1623234160000|2021-06-09 10:22:40|4266|4265.5|4265.5|4265|4266|4265.5|4265.5|4265|734
1623234170000|2021-06-09 10:22:50|4265|4264.5|4265|4264.5|4265.5|4264.5|4264.5|4264|4955
1623234190000|2021-06-09 10:23:10|4265.5|4264|4264|4263.5|4265.5|4264.5|4264|4263.5|1762
1623234210000|2021-06-09 10:23:30|4264.5|4263|4263.5|4263|4264.5|4263|4263.5|4263|205
1623234240000|2021-06-09 10:24:00|4263|4262.5|4263|4262|4263|4263|4263|4262|0
1623234250000|2021-06-09 10:24:10||4262.5||4262.5||4262.5||4262|0
1623234260000|2021-06-09 10:24:20|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|15
1623234280000|2021-06-09 10:24:40|||||||||75
1623234290000|2021-06-09 10:24:50|||||||||7
1623234310000|2021-06-09 10:25:10|4262|4261.5|4261.5|4260.5|4262.5|4261.5|4261|4260.5|2250
1623234320000|2021-06-09 10:25:20|4261|4260|4260.5|4259.5|4261|4260|4260|4259.5|694
1623234330000|2021-06-09 10:25:30|4261|4260|4261.5|4260.5|4261.5|4260.5|4261|4260|311
1623234340000|2021-06-09 10:25:40|4262|4261|4261|4260.5|4262|4261.5|4261|4260.5|1552
1623234350000|2021-06-09 10:25:50|||||||||484
1623234360000|2021-06-09 10:26:00|||||||||23
1623234370000|2021-06-09 10:26:10|||||||||116
1623234390000|2021-06-09 10:26:30|||||||||118
1623234400000|2021-06-09 10:26:40|||||||||44
1623234430000|2021-06-09 10:27:10|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|542
1623234440000|2021-06-09 10:27:20|4262|4261.5|4262|4261|4262|4261.5|4262|4261|94
1623234450000|2021-06-09 10:27:30|4262.5|4261.5|4262|4261.5|4262.5|4262|4262|4261.5|1832
1623234470000|2021-06-09 10:27:50|||||||||500
1623234480000|2021-06-09 10:28:00|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|1147
1623234490000|2021-06-09 10:28:10|4262|4261.5|4262|4261.5|4262.5|4262|4262|4261.5|494
1623234510000|2021-06-09 10:28:30|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|1014
1623234530000|2021-06-09 10:28:50|4262.5|4262|4261.5|4261|4262.5|4262|4261.5|4261|1284
1623234550000|2021-06-09 10:29:10|||||||||25
1623234580000|2021-06-09 10:29:40|||||||||100
1623234590000|2021-06-09 10:29:50|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|1380
1623234600000|2021-06-09 10:30:00|4260.5|4260|4260.5|4260|4260.5|4260|4260|4259.5|1025
1623234610000|2021-06-09 10:30:10|4261|4260.5|4261.5|4260.5|4261.5|4261|4261|4260.5|94
1623234620000|2021-06-09 10:30:20|4261||4261||4261||4261||0
1623234630000|2021-06-09 10:30:30|||||||||250
1623234640000|2021-06-09 10:30:40|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4261|310
1623234650000|2021-06-09 10:30:50|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|705
1623234660000|2021-06-09 10:31:00|||||||||59
1623234670000|2021-06-09 10:31:10|||||||||583
1623234720000|2021-06-09 10:32:00|||||||||497
1623234730000|2021-06-09 10:32:10|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|1274
1623234790000|2021-06-09 10:33:10|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|1016
1623234800000|2021-06-09 10:33:20|4261.5|4261|4260.5|4260|4261.5|4261|4260.5|4260|3844
1623234810000|2021-06-09 10:33:30|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|1218
1623234820000|2021-06-09 10:33:40|4261.5||4261.5||4261.5||4261.5||173
1623234830000|2021-06-09 10:33:50|4261||4261.5||4261.5||4261||109
1623234840000|2021-06-09 10:34:00||4261||4261||4261||4261|3
1623234850000|2021-06-09 10:34:10|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|767
1623234860000|2021-06-09 10:34:20|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|2442
1623234880000|2021-06-09 10:34:40|||||||||352
1623234890000|2021-06-09 10:34:50|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|439
1623234900000|2021-06-09 10:35:00|4261.5|4261|4261.5|4261|4261.5|4261|4261.5|4261|416
1623234910000|2021-06-09 10:35:10|||||||||61
1623235000000|2021-06-09 10:36:40|4262|4261.5|4262|4261.5|4262.5|4262|4262|4261.5|591
1623235010000|2021-06-09 10:36:50|4262.5|4262|4262|4261.5|4262.5|4262|4262|4261.5|803
1623235020000|2021-06-09 10:37:00|||||||||624
1623235050000|2021-06-09 10:37:30|4263|4262|4262|4261.5|4263|4262|4262|4261.5|5372
1623235060000|2021-06-09 10:37:40|||||||||670
1623235080000|2021-06-09 10:38:00|||||||||3073
1623235090000|2021-06-09 10:38:10|4261.5|4261|4261.5|4261|4262|4261.5|4261.5|4261|4476
1623235100000|2021-06-09 10:38:20|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|210
1623235110000|2021-06-09 10:38:30|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4261|1037
1623235120000|2021-06-09 10:38:40|||||||||180
1623235130000|2021-06-09 10:38:50|4261.5|4261|4261.5|4261|4262|4261.5|4261.5|4261|773
1623235140000|2021-06-09 10:39:00|||||||||1
1623235150000|2021-06-09 10:39:10|4261|4260.5|4261|4260|4261.5|4261|4260.5|4260|1575
1623235160000|2021-06-09 10:39:20|4260.5||4260.5||4260.5||4260.5||0
1623235200000|2021-06-09 10:40:00|||||||||41
1623235210000|2021-06-09 10:40:10|4261|4260.5|4261|4260.5|4261|4260.5|4261|4260.5|1268
1623235220000|2021-06-09 10:40:20|||||||||100
1623235230000|2021-06-09 10:40:30|4261.5|4261|4261|4260.5|4261.5|4261|4260.5|4260|5964
1623235240000|2021-06-09 10:40:40|||||||||757
1623235260000|2021-06-09 10:41:00|4261.5|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|417
1623235290000|2021-06-09 10:41:30|4261|4261|4261.5|4260.5|4261.5|4261|4261|4260.5|263
1623235300000|2021-06-09 10:41:40|4262|4261|4262|4261.5|4262|4261.5|4262|4261|939
1623235310000|2021-06-09 10:41:50|||||||||456
1623235320000|2021-06-09 10:42:00|||||||||100
1623235370000|2021-06-09 10:42:50|||||||||771
1623235380000|2021-06-09 10:43:00|||||||||1055
1623235400000|2021-06-09 10:43:20|||||||||26
1623235410000|2021-06-09 10:43:30|4261.5|4261|4261.5|4261|4261.5|4261|4261|4260.5|4122
1623235420000|2021-06-09 10:43:40|||||||||97
1623235430000|2021-06-09 10:43:50|||||||||13
1623235440000|2021-06-09 10:44:00|||||||||16
1623235450000|2021-06-09 10:44:10|||||||||558
1623235460000|2021-06-09 10:44:20|4262|4261.5|4261.5|4261|4262|4261.5|4261.5|4261|1044
1623235470000|2021-06-09 10:44:30|4262||4262||4262||4261.5||258
1623235480000|2021-06-09 10:44:40|4261.5||4261.5||4262||4261.5||0
1623235490000|2021-06-09 10:44:50|4262||4262||4262||4262||0
1623235500000|2021-06-09 10:45:00|4261.5|4261.5|4262|4261.5|4262|4261.5|4261.5|4261|1010
1623235520000|2021-06-09 10:45:20|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4261.5|616
1623235570000|2021-06-09 10:46:10|||||||||400
1623235580000|2021-06-09 10:46:20|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|2322
1623235590000|2021-06-09 10:46:30|||||||||963
1623235600000|2021-06-09 10:46:40|||||||||614
1623235610000|2021-06-09 10:46:50|4263.5|4263|4265|4264.5|4265.5|4264.5|4263.5|4263|3864
1623235620000|2021-06-09 10:47:00|4264.5|4264|4264|4263.5|4264.5|4264|4264|4263.5|1286
1623235630000|2021-06-09 10:47:10|4264.5||4264.5||4264.5||4264.5||0
1623235640000|2021-06-09 10:47:20|4264||4264||4264||4264||351
1623235650000|2021-06-09 10:47:30|4264.5|4264|4265.5|4264.5|4265.5|4264.5|4264|4263.5|3115
1623235660000|2021-06-09 10:47:40|4266|4265|4264|4263.5|4266.5|4265.5|4264|4263.5|4147
1623235670000|2021-06-09 10:47:50|4264.5||4264.5||4264.5||4264.5||0
1623235690000|2021-06-09 10:48:10|4264||4264||4264||4264||2619
1623235700000|2021-06-09 10:48:20|4263.5|4263|4263.5|4263|4263.5|4263|4263.5|4263|1894
1623235740000|2021-06-09 10:49:00|4263|4262.5|4263.5|4263|4263.5|4263|4263|4262.5|1481
1623235770000|2021-06-09 10:49:30|4264|4263.5|4263.5|4263|4264.5|4263.5|4263|4262.5|2690
1623235780000|2021-06-09 10:49:40|||||||||415
1623235800000|2021-06-09 10:50:00|4263|4262.5|4263|4262.5|4263|4262.5|4263|4262.5|456
1623235810000|2021-06-09 10:50:10|4262.5|4262|4262.5|4261.5|4262.5|4262|4262.5|4261.5|186
1623235820000|2021-06-09 10:50:20|4262||4262||4262||4262||915
1623235830000|2021-06-09 10:50:30|4262.5||4262||4262.5||4262||44
1623235840000|2021-06-09 10:50:40|||||||||450
1623235850000|2021-06-09 10:50:50|4262.5||4262.5||4262.5||4262.5||0
1623235860000|2021-06-09 10:51:00|||||||||59
1623235880000|2021-06-09 10:51:20|4262||4262||4262||4262||0
1623235890000|2021-06-09 10:51:30|4262.5||4262.5||4262.5||4262.5||0
1623235910000|2021-06-09 10:51:50|4262||4262||4262||4262||0
1623235930000|2021-06-09 10:52:10|4262.5||4262.5||4262.5||4262.5||0
1623235940000|2021-06-09 10:52:20|4262||4262||4262||4262||0
1623235950000|2021-06-09 10:52:30|||||||||39
1623235960000|2021-06-09 10:52:40|4261.5|4261|4260|4259.5|4261.5|4261|4260|4259.5|4097
1623235970000|2021-06-09 10:52:50|4260.5|4260|4260|4259.5|4260.5|4260|4260|4259.5|353
1623235980000|2021-06-09 10:53:00|||||||||23
1623236020000|2021-06-09 10:53:40|4259.5|4259|4259.5|4259|4259.5|4259|4259.5|4258.5|1158
1623236090000|2021-06-09 10:54:50|4260|4259.5|4261|4260.5|4261|4260.5|4260|4259.5|1202
1623236100000|2021-06-09 10:55:00|4260.5|4260|4260.5|4260|4260.5|4260|4260.5|4260|532
1623236110000|2021-06-09 10:55:10|4261|4260.5|4261|4260.5|4261.5|4260.5|4261|4260.5|0
1623236120000|2021-06-09 10:55:20||4260||4260.5||4260.5||4260|0
1623236130000|2021-06-09 10:55:30|4261.5||4261.5||4261.5||4261.5||0
1623236140000|2021-06-09 10:55:40|4261||4261||4261||4261||0
1623236150000|2021-06-09 10:55:50|4261.5||4261.5||4261.5||4261.5||0
1623236160000|2021-06-09 10:56:00||4261||4261||4261||4261|0
1623236170000|2021-06-09 10:56:10|4262||4262||4262||4262||0
1623236180000|2021-06-09 10:56:20||4261.5||4261.5||4261.5||4261.5|22
1623236190000|2021-06-09 10:56:30|4262.5|4262|4262|4261.5|4262.5|4262|4261.5|4261|3127
1623236210000|2021-06-09 10:56:50|4261.5|4261|4261.5|4260.5|4262|4261.5|4261|4260.5|2755
1623236220000|2021-06-09 10:57:00||4261||4260.5||4261||4260.5|743
1623236230000|2021-06-09 10:57:10|4261||4261||4261||4261||0
1623236250000|2021-06-09 10:57:30|||||||||290
1623236260000|2021-06-09 10:57:40|4261.5|4261|4261|4260.5|4261.5|4261|4261|4260.5|513
1623236280000|2021-06-09 10:58:00|||||||||163
1623236310000|2021-06-09 10:58:30|||||||||183
1623236330000|2021-06-09 10:58:50|4261.5|4261|4261.5|4260.5|4261.5|4261|4261.5|4260.5|187
1623236340000|2021-06-09 10:59:00|4261||4261||4261||4261||366
1623236350000|2021-06-09 10:59:10|4261.5|4261|4262.5|4261.5|4262.5|4261.5|4261.5|4261|262
1623236360000|2021-06-09 10:59:20|4262||4262.5||4262.5||4262||0
1623236370000|2021-06-09 10:59:30|4262|4262|4263|4262.5|4263|4262.5|4262|4262|2303
1623236380000|2021-06-09 10:59:40|4263.5|4263|4262.5|4261.5|4263.5|4263|4262|4261.5|5599
1623236390000|2021-06-09 10:59:50|4262||4262||4262||4262||588
1623236400000|2021-06-09 11:00:00|4262.5|4262|4262.5|4261.5|4262.5|4262|4262.5|4261.5|913
1623236410000|2021-06-09 11:00:10||4262||4261.5||4262||4261.5|215
1623236430000|2021-06-09 11:00:30||4262||4262||4262||4262|0
1623236440000|2021-06-09 11:00:40|4263|4262.5|4263|4262|4263|4262.5|4263|4262|52
1623236450000|2021-06-09 11:00:50|4262.5||4262.5||4262.5||4262.5||179
1623236500000|2021-06-09 11:01:40|4263||4263||4263||4262.5||0
1623236510000|2021-06-09 11:01:50|4262.5|4262.5|4263|4262.5|4263.5|4262.5|4262.5|4262|5616
1623236530000|2021-06-09 11:02:10|||||||||46
1623236540000|2021-06-09 11:02:20|4262.5|4262|4262.5|4262|4262.5|4262|4262.5|4262|3087
1623236550000|2021-06-09 11:02:30|||||||||682
1623236560000|2021-06-09 11:02:40|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|173
1623236580000|2021-06-09 11:03:00|4262.5|4262|4263|4262.5|4263.5|4262.5|4262.5|4262|424
1623236590000|2021-06-09 11:03:10|4263.5|4262|4262.5|4262|4263.5|4262|4262.5|4262|746
1623236640000|2021-06-09 11:04:00|||||||||424
1623236670000|2021-06-09 11:04:30|4262|4261.5|4262.5|4261.5|4262.5|4261.5|4262|4261.5|1270
1623236690000|2021-06-09 11:04:50|4262|4261|4261|4260.5|4262|4261|4261|4260.5|2784
1623236700000|2021-06-09 11:05:00|4261.5|4261|4262|4261|4262|4261.5|4261.5|4261|1677
1623236710000|2021-06-09 11:05:10|4261.5|4261.5|4261.5|4261|4261.5|4261.5|4261.5|4261|1518
1623236720000|2021-06-09 11:05:20|4261|4260.5|4262|4261.5|4262|4261.5|4261|4260.5|784
1623236740000|2021-06-09 11:05:40|4261.5|4261|4262|4261.5|4262|4261.5|4261.5|4261|921
1623236750000|2021-06-09 11:05:50|4261.5|4261|4262|4261|4262|4261|4261.5|4261|1475
1623236760000|2021-06-09 11:06:00|4261.5|4261.5|4261.5|4261|4261.5|4261.5|4261.5|4261|345
1623236770000|2021-06-09 11:06:10|4262|4261.5|4262|4261.5|4262|4261.5|4262|4261.5|0
1623236790000|2021-06-09 11:06:30|4262.5|4262|4263|4262.5|4263.5|4263|4262.5|4262|457
1623236800000|2021-06-09 11:06:40|4263.5|4263|4264.5|4264|4265|4264|4263.5|4263|1023
1623236810000|2021-06-09 11:06:50|4265|4264.5|4263.5|4263|4265|4264.5|4263.5|4263|1573
1623236820000|2021-06-09 11:07:00|||||||||251
1623236830000|2021-06-09 11:07:10|4264|4263.5|4263.5|4263|4264|4263.5|4263.5|4263|1426
1623236860000|2021-06-09 11:07:40|4263|4262.5|4263.5|4262.5|4263.5|4262.5|4263|4262.5|891
1623236870000|2021-06-09 11:07:50||4263||4263||4263||4263|0
1623236880000|2021-06-09 11:08:00|||||||||583
1623236900000|2021-06-09 11:08:20|4264|4263.5|4265|4264.5|4265|4264.5|4264|4263.5|1092
1623236950000|2021-06-09 11:09:10|||||||||100
1623236960000|2021-06-09 11:09:20|4264.5|4264|4265|4264.5|4265|4264.5|4264.5|4264|1723
1623236970000|2021-06-09 11:09:30|4265.5|4264|4264|4263.5|4265.5|4264|4264|4263.5|2700
1623236980000|2021-06-09 11:09:40|4264.5||4264.5||4264.5||4264.5||0
1623237000000|2021-06-09 11:10:00|4264||4264.5||4264.5||4264||0
1623237040000|2021-06-09 11:10:40|||||||||55
1623237050000|2021-06-09 11:10:50|4265|4264|4265|4264.5|4265|4264.5|4265|4264|87
1623237060000|2021-06-09 11:11:00|4265.5|4265|4265.5|4265|4266|4265.5|4265.5|4265|603
1623237080000|2021-06-09 11:11:20|4265|4264.5|4265.5|4264.5|4265.5|4264.5|4265|4264.5|361
1623237090000|2021-06-09 11:11:30|||||||||500
1623237100000|2021-06-09 11:11:40|4265||4265||4265.5||4265||0
1623237110000|2021-06-09 11:11:50|4264.5|4264|4264.5|4264|4264.5|4264|4264.5|4264|950
1623237120000|2021-06-09 11:12:00|4265||4264.5||4265||4264.5||0
1623237140000|2021-06-09 11:12:20|||||||||334
1623237150000|2021-06-09 11:12:30|4265|4264.5|4265|4264.5|4265|4264.5|4265|4264|745
1623237160000|2021-06-09 11:12:40|4265.5|4265|4265.5|4265|4265.5|4265|4265|4264.5|346
1623237170000|2021-06-09 11:12:50|||||||||902
1623237180000|2021-06-09 11:13:00|4265|4264.5|4264.5|4264|4265.5|4265|4264.5|4264|2938
1623237190000|2021-06-09 11:13:10|||||||||59
1623237200000|2021-06-09 11:13:20|||||||||250
1623237210000|2021-06-09 11:13:30|4265|4264.5|4265|4264|4265|4264.5|4265|4264|627
1623237220000|2021-06-09 11:13:40||4264.5||4264.5||4264.5||4264.5|0
1623237250000|2021-06-09 11:14:10|4264.5|4264|4264.5|4264|4265|4264.5|4264.5|4264|2253
1623237260000|2021-06-09 11:14:20|4265|4264.5|4265|4264.5|4265.5|4264.5|4265|4264.5|695
1623237270000|2021-06-09 11:14:30|4265.5||4265.5||4265.5||4265.5||0
1623237280000|2021-06-09 11:14:40||4265||4264.5||4265||4264.5|112
1623237300000|2021-06-09 11:15:00|4266|4265|4265.5|4265|4266|4265|4265.5|4265|100
1623237310000|2021-06-09 11:15:10|||||||||208
1623237320000|2021-06-09 11:15:20|||||||||100
1623237330000|2021-06-09 11:15:30|4266|4265.5|4266|4265|4266|4265.5|4266|4265|0
1623237340000|2021-06-09 11:15:40|4265.5||4265.5||4265.5||4265.5||100
1623237350000|2021-06-09 11:15:50|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|0
1623237360000|2021-06-09 11:16:00|4266.5|4266|4266.5|4266|4267|4266.5|4266.5|4266|902
1623237370000|2021-06-09 11:16:10|4266|4265.5|4266.5|4265.5|4266.5|4265.5|4266|4265.5|1192
1623237390000|2021-06-09 11:16:30|4267|4266|4268|4267.5|4268|4267.5|4267|4266|601
1623237400000|2021-06-09 11:16:40|4268.5||4268||4268.5||4268||266
1623237410000|2021-06-09 11:16:50|4267.5|4267|4267.5|4266.5|4267.5|4267|4267.5|4266.5|878
1623237420000|2021-06-09 11:17:00|4267||4267||4267||4267||0
1623237480000|2021-06-09 11:18:00|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|1297
1623237490000|2021-06-09 11:18:10|4268|4267.5|4269.5|4268.5|4269.5|4269|4268|4267.5|1678
1623237500000|2021-06-09 11:18:20|4269|4268|4269|4268.5|4269|4268.5|4268.5|4268|864
1623237510000|2021-06-09 11:18:30|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|347
1623237520000|2021-06-09 11:18:40|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|295
1623237530000|2021-06-09 11:18:50||4268||4268||4268.5||4268|0
1623237540000|2021-06-09 11:19:00||4268.5||4268.5||4268.5||4268|0
1623237550000|2021-06-09 11:19:10|4268.5|4268|4267.5|4267|4268.5|4268|4267.5|4267|2480
1623237560000|2021-06-09 11:19:20|4268||4268||4268||4267.5||295
1623237570000|2021-06-09 11:19:30|4267.5||4267.5||4267.5||4267.5||20
1623237580000|2021-06-09 11:19:40|4268|4267.5|4268|4267|4268|4267.5|4268|4267|0
1623237590000|2021-06-09 11:19:50||4267.5||4267.5||4267.5||4267.5|0
1623237600000|2021-06-09 11:20:00|4267.5|4267|4268|4267.5|4268|4267.5|4267.5|4267|942
1623237610000|2021-06-09 11:20:10|4268.5|4268|4268.5|4268|4269|4268.5|4268.5|4268|197
1623237620000|2021-06-09 11:20:20||4267.5||4268||4268||4267.5|0
1623237640000|2021-06-09 11:20:40|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268|1569
1623237650000|2021-06-09 11:20:50|4268.5|4268|4269|4268.5|4269|4268.5|4268.5|4268|227
1623237660000|2021-06-09 11:21:00|||||||||74
1623237670000|2021-06-09 11:21:10|4269.5|4269|4269.5|4268.5|4269.5|4269|4269.5|4268.5|375
1623237690000|2021-06-09 11:21:30|4270|4269|4270.5|4269.5|4270.5|4270|4270|4269|444
1623237700000|2021-06-09 11:21:40|4270|4270|4271|4270.5|4271|4270.5|4270|4270|283
1623237710000|2021-06-09 11:21:50|||||||||250
1623237720000|2021-06-09 11:22:00|||||||||85
1623237730000|2021-06-09 11:22:10|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|2037
1623237740000|2021-06-09 11:22:20|4271||4270.5||4271||4270.5||0
1623237760000|2021-06-09 11:22:40|4270|4269.5|4270.5|4270|4270.5|4270|4270|4269.5|334
1623237770000|2021-06-09 11:22:50|4271||4271||4271||4271||0
1623237780000|2021-06-09 11:23:00|4270.5|4269.5|4269.5|4269|4271|4269.5|4269|4268.5|4714
1623237810000|2021-06-09 11:23:30|4269|4268.5|4269.5|4269|4269.5|4269|4269|4268.5|1216
1623237830000|2021-06-09 11:23:50|||||||||1
1623237840000|2021-06-09 11:24:00|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|1720
1623237850000|2021-06-09 11:24:10|||||||||60
1623237860000|2021-06-09 11:24:20|||||||||350
1623237870000|2021-06-09 11:24:30|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|21
1623237880000|2021-06-09 11:24:40|4269.5|4269|4270.5|4269.5|4270.5|4270|4269.5|4268.5|10320
1623237890000|2021-06-09 11:24:50|4270|4269|4270|4269.5|4270|4269.5|4269.5|4269|1201
1623237900000|2021-06-09 11:25:00|4269.5|4269|4270|4269.5|4270|4269.5|4269.5|4269|318
1623237910000|2021-06-09 11:25:10|4269.5|4269|4270|4269|4270|4269.5|4269.5|4269|1576
1623237930000|2021-06-09 11:25:30|4269.5||4269.5||4269.5||4269.5||100
1623237940000|2021-06-09 11:25:40|4269|4268.5|4269|4268.5|4269.5|4268.5|4269|4268.5|754
1623237950000|2021-06-09 11:25:50|4269.5|4269|4268.5|4267.5|4270|4269|4268|4267.5|3405
1623237960000|2021-06-09 11:26:00|4268|4267|4268|4267.5|4268.5|4267.5|4267.5|4267|2232
1623237970000|2021-06-09 11:26:10|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|1936
1623237980000|2021-06-09 11:26:20|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|0
1623237990000|2021-06-09 11:26:30|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|686
1623238030000|2021-06-09 11:27:10|||||||||186
1623238050000|2021-06-09 11:27:30|4268||4267.5||4268||4267.5||547
1623238060000|2021-06-09 11:27:40|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|835
1623238070000|2021-06-09 11:27:50|4268|4267.5|4267.5|4267|4268.5|4267.5|4267.5|4267|608
1623238080000|2021-06-09 11:28:00|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|205
1623238090000|2021-06-09 11:28:10|4268.5||4268.5||4268.5||4268||0
1623238100000|2021-06-09 11:28:20|4268|4268|4269|4268|4269|4268|4268|4268|0
1623238110000|2021-06-09 11:28:30|4268.5||4269||4269||4268.5||0
1623238170000|2021-06-09 11:29:30|||||||||15
1623238200000|2021-06-09 11:30:00|4268.5|4267.5|4268|4267.5|4269|4268|4268|4267.5|3249
1623238210000|2021-06-09 11:30:10|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|562
1623238230000|2021-06-09 11:30:30|4269|4268.5|4269|4268|4269|4268.5|4269|4268|612
1623238240000|2021-06-09 11:30:40|4268.5|4268.5|4269|4268|4269|4268.5|4268.5|4268|206
1623238250000|2021-06-09 11:30:50|||||||||21
1623238260000|2021-06-09 11:31:00|4268.5|4268.5|4269|4268|4269|4268.5|4268.5|4268|1658
1623238270000|2021-06-09 11:31:10|4268.5||4268.5||4268.5||4268.5||0
1623238290000|2021-06-09 11:31:30|||||||||825
1623238300000|2021-06-09 11:31:40|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|527
1623238310000|2021-06-09 11:31:50|||||||||140
1623238320000|2021-06-09 11:32:00|4269|4268.5|4269|4268.5|4269|4268.5|4269|4268.5|1416
1623238330000|2021-06-09 11:32:10|4268.5|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|991
1623238340000|2021-06-09 11:32:20|4268|4268|4268|4267.5|4268|4268|4268|4267.5|215
1623238350000|2021-06-09 11:32:30|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|376
1623238380000|2021-06-09 11:33:00|4268||4267.5||4268||4267.5||0
1623238410000|2021-06-09 11:33:30|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|237
1623238440000|2021-06-09 11:34:00|4267.5|4267|4266|4265.5|4267.5|4267|4266|4265.5|4290
1623238450000|2021-06-09 11:34:10|4266.5|4265|4264.5|4264|4266.5|4265|4264.5|4264|558
1623238460000|2021-06-09 11:34:20||4263.5||4263.5||4263.5||4263.5|0
1623238490000|2021-06-09 11:34:50|4265|4264|4265.5|4265|4265.5|4265|4265|4264|645
1623238500000|2021-06-09 11:35:00|4265|4264.5|4265|4264.5|4265.5|4264.5|4264.5|4264|1388
1623238520000|2021-06-09 11:35:20|||||||||80
1623238530000|2021-06-09 11:35:30|4265.5|4265|4265.5|4265|4265.5|4265|4265.5|4265|577
1623238550000|2021-06-09 11:35:50|4265|4264.5|4265|4264.5|4265.5|4265|4265|4264|1808
1623238560000|2021-06-09 11:36:00|4265.5|4265|4266|4265|4266|4265.5|4265.5|4265|602
1623238570000|2021-06-09 11:36:10||4265.5||4265.5||4265.5||4265.5|0
1623238600000|2021-06-09 11:36:40|4266.5|4266|4267|4266|4267.5|4266.5|4266.5|4266|315
1623238610000|2021-06-09 11:36:50|4266.5|4266.5|4266.5|4266|4267|4266.5|4266.5|4266|315
1623238620000|2021-06-09 11:37:00|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265|785
1623238630000|2021-06-09 11:37:10|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4266|0
1623238650000|2021-06-09 11:37:30|4266|4265.5|4266|4265.5|4266|4265.5|4266|4265.5|1617
1623238660000|2021-06-09 11:37:40|||||||||27
1623238670000|2021-06-09 11:37:50|4266.5|4266|4266.5|4266|4267|4266|4266.5|4266|0
1623238680000|2021-06-09 11:38:00|4267|4266.5|4267.5|4266.5|4267.5|4266.5|4267|4266.5|59
1623238720000|2021-06-09 11:38:40|4267|4267|4267|4266.5|4267|4267|4267|4266.5|0
1623238730000|2021-06-09 11:38:50|4266.5|4266|4266.5|4266|4266.5|4266|4266.5|4265.5|1333
1623238740000|2021-06-09 11:39:00|4266|4265.5|4267|4266.5|4267|4266.5|4266|4265.5|1417
1623238750000|2021-06-09 11:39:10|||||||||77
1623238830000|2021-06-09 11:40:30|||||||||100
1623238840000|2021-06-09 11:40:40|4267.5|4267|4266.5|4266|4267.5|4267|4266.5|4266|1971
1623238850000|2021-06-09 11:40:50|||||||||300
1623238860000|2021-06-09 11:41:00|4267|4266.5|4267|4266|4267|4266.5|4267|4266|182
1623238870000|2021-06-09 11:41:10|4266.5||4266.5||4266.5||4266.5||0
1623238880000|2021-06-09 11:41:20|4267||4267||4267||4267||0
1623238890000|2021-06-09 11:41:30||4266.5||4266.5||4266.5||4266.5|571
1623238900000|2021-06-09 11:41:40|||||||||1726
1623238910000|2021-06-09 11:41:50|||||||||100
1623238920000|2021-06-09 11:42:00|||||||||59
1623238960000|2021-06-09 11:42:40|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|208
1623238990000|2021-06-09 11:43:10|||||||||23
1623239000000|2021-06-09 11:43:20|||||||||2
1623239020000|2021-06-09 11:43:40|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|658
1623239030000|2021-06-09 11:43:50|||||||||148
1623239040000|2021-06-09 11:44:00|||||||||100
1623239100000|2021-06-09 11:45:00|4267|4266.5|4266.5|4266|4267|4266.5|4266.5|4265.5|3658
1623239110000|2021-06-09 11:45:10|||||||||349
1623239120000|2021-06-09 11:45:20|4266|4265.5|4266|4265.5|4266.5|4266|4266|4265.5|1656
1623239130000|2021-06-09 11:45:30|4266.5|4266|4266.5|4265.5|4266.5|4266|4266|4265.5|611
1623239140000|2021-06-09 11:45:40|||||||||117
1623239150000|2021-06-09 11:45:50|4266|4266|4266.5|4265.5|4266.5|4266|4266|4265.5|78
1623239160000|2021-06-09 11:46:00|4266|4266|4267|4266|4267|4266.5|4266|4265.5|900
1623239170000|2021-06-09 11:46:10|4266.5|4266.5|4267|4266|4267|4266.5|4266.5|4266|758
1623239180000|2021-06-09 11:46:20|4266.5|4266.5|4267|4266.5|4267|4266.5|4266.5|4266|63
1623239190000|2021-06-09 11:46:30|4266.5|4266|4266|4265.5|4266.5|4266|4266|4265.5|1741
1623239200000|2021-06-09 11:46:40|4266.5||4266||4266.5||4266||353
1623239210000|2021-06-09 11:46:50|4266.5|4266|4266.5|4265.5|4266.5|4266|4266.5|4265.5|589
1623239230000|2021-06-09 11:47:10|4267|4266|4267|4266.5|4267|4266.5|4267|4265.5|1352
1623239240000|2021-06-09 11:47:20|||||||||979
1623239250000|2021-06-09 11:47:30|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|1838
1623239300000|2021-06-09 11:48:20|||||||||70
1623239320000|2021-06-09 11:48:40|||||||||192
1623239340000|2021-06-09 11:49:00|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|2062
1623239350000|2021-06-09 11:49:10|4267.5||4267.5||4267.5||4267.5||0
1623239360000|2021-06-09 11:49:20|4267|4267|4267.5|4266.5|4267.5|4267|4267|4266.5|108
1623239370000|2021-06-09 11:49:30||4267||4267||4267||4267|475
1623239380000|2021-06-09 11:49:40|4268|4267.5|4268|4267|4268|4267.5|4267.5|4267|207
1623239390000|2021-06-09 11:49:50|4267.5|4267.5|4268|4267|4268|4267.5|4267.5|4267|537
1623239400000|2021-06-09 11:50:00|4267.5|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|738
1623239410000|2021-06-09 11:50:10|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|146
1623239420000|2021-06-09 11:50:20|4268||4267.5||4268||4267.5||0
1623239440000|2021-06-09 11:50:40|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|3073
1623239450000|2021-06-09 11:50:50|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|175
1623239460000|2021-06-09 11:51:00|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|123
1623239480000|2021-06-09 11:51:20|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|1792
1623239490000|2021-06-09 11:51:30|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|243
1623239500000|2021-06-09 11:51:40|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|263
1623239510000|2021-06-09 11:51:50|4267|4266.5|4267|4266.5|4267|4266.5|4267|4266.5|347
1623239530000|2021-06-09 11:52:10|4267.5|4267|4267|4266.5|4267.5|4267|4267|4266.5|3646
1623239560000|2021-06-09 11:52:40|||||||||11
1623239570000|2021-06-09 11:52:50|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|250
1623239580000|2021-06-09 11:53:00|||||||||1438
1623239590000|2021-06-09 11:53:10|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|305
1623239600000|2021-06-09 11:53:20|||||||||259
1623239610000|2021-06-09 11:53:30|||||||||284
1623239620000|2021-06-09 11:53:40|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|1057
1623239630000|2021-06-09 11:53:50|4268.5|4268|4268.5|4268|4268.5|4268|4268|4267.5|1037
1623239660000|2021-06-09 11:54:20|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|736
1623239670000|2021-06-09 11:54:30|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|3769
1623239680000|2021-06-09 11:54:40|||||||||628
1623239690000|2021-06-09 11:54:50|4268|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|407
1623239710000|2021-06-09 11:55:10|||||||||315
1623239720000|2021-06-09 11:55:20|4268||4268||4268||4268||288
1623239730000|2021-06-09 11:55:30|4267.5|4267.5|4267.5|4267|4268|4267.5|4267.5|4267|350
1623239740000|2021-06-09 11:55:40|||||||||92
1623239750000|2021-06-09 11:55:50|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|1704
1623239760000|2021-06-09 11:56:00|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|614
1623239770000|2021-06-09 11:56:10|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|50
1623239780000|2021-06-09 11:56:20|4268.5|4268|4268|4267.5|4268.5|4268|4268|4267.5|1060
1623239790000|2021-06-09 11:56:30|4268.5|4268|4268.5|4268|4268.5|4268|4268.5|4268|419
1623239800000|2021-06-09 11:56:40|4268|4267.5|4268|4267.5|4268.5|4267.5|4268|4267.5|2773
1623239810000|2021-06-09 11:56:50|4268.5|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|2617
1623239820000|2021-06-09 11:57:00|4268||4268||4268||4268||934
1623239830000|2021-06-09 11:57:10|||||||||372
1623239870000|2021-06-09 11:57:50|4267.5|4267|4267.5|4267|4267.5|4267|4267.5|4267|2002
1623239890000|2021-06-09 11:58:10|4268|4267.5|4268|4267|4268|4267.5|4268|4267|659
1623239920000|2021-06-09 11:58:40|4267.5||4267.5||4267.5||4267.5||0
1623239940000|2021-06-09 11:59:00|4267|4266.5|4267.5|4267|4267.5|4267|4267|4266.5|50
1623239950000|2021-06-09 11:59:10|4268|4267.5|4268|4267.5|4268|4267.5|4267.5|4267|1071
1623239970000|2021-06-09 11:59:30|4268.5|4268|4269|4268|4269|4268|4268.5|4268|593
1623239980000|2021-06-09 11:59:40|4268.5|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|743
1623239990000|2021-06-09 11:59:50|||||||||516
1623240000000|2021-06-09 12:00:00|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267|1636
1623240020000|2021-06-09 12:00:20|4269|4268.5|4268.5|4268|4269|4268.5|4268.5|4268|694
1623240030000|2021-06-09 12:00:30|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|2553
1623240040000|2021-06-09 12:00:40|4267.5|4267|4268|4267.5|4268.5|4268|4267.5|4267|2929
1623240050000|2021-06-09 12:00:50|4268.5|4268|4268.5|4267.5|4268.5|4268|4268.5|4267.5|465
1623240060000|2021-06-09 12:01:00|4268|4268|4268.5|4267.5|4268.5|4268|4268|4267.5|2777
1623240070000|2021-06-09 12:01:10|4269|4268|4268.5|4268|4269|4268.5|4268|4267.5|1798
1623240090000|2021-06-09 12:01:30|4269||4269||4269||4269||249
1623240100000|2021-06-09 12:01:40|4268.5||4268.5||4268.5||4268.5||90
1623240110000|2021-06-09 12:01:50|4269|4268.5|4269|4268|4269|4268.5|4269|4268|242
1623240120000|2021-06-09 12:02:00|4268.5|4268.5|4268.5|4268|4268.5|4268.5|4268.5|4268|445
1623240140000|2021-06-09 12:02:20|4268|4267.5|4268.5|4268|4268.5|4268|4268|4267.5|2584
1623240150000|2021-06-09 12:02:30|||||||||380
1623240160000|2021-06-09 12:02:40|4268|4267.5|4268|4267.5|4269|4268.5|4268|4267.5|3691
1623240170000|2021-06-09 12:02:50|4268.5|4268|4268.5|4268|4269|4268|4268.5|4268|565
1623240180000|2021-06-09 12:03:00|||||||||776
1623240190000|2021-06-09 12:03:10|4268|4267.5|4268|4267.5|4268|4267.5|4268|4267.5|839
1623240210000|2021-06-09 12:03:30|4268.5|4268|4269.5|4269|4269.5|4269|4268.5|4268|2169
1623240220000|2021-06-09 12:03:40|4269|4268.5|4269.5|4268.5|4269.5|4269|4269|4268.5|853
1623240230000|2021-06-09 12:03:50|4269||4269||4269||4269||0
1623240240000|2021-06-09 12:04:00|4269.5|4269|4269.5|4269|4269.5|4269|4269|4268.5|207
1623240250000|2021-06-09 12:04:10|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|2199
1623240260000|2021-06-09 12:04:20|4269|4268.5|4269.5|4268.5|4269.5|4269|4269|4268.5|1821
1623240270000|2021-06-09 12:04:30|4270|4269|4269.5|4269|4270|4269.5|4269.5|4268.5|694
1623240280000|2021-06-09 12:04:40|4270|4269.5|4270|4269|4270|4269.5|4269.5|4269|215
1623240300000|2021-06-09 12:05:00|4269.5||4269.5||4269.5||4269.5||0
1623240310000|2021-06-09 12:05:10|4270|4269.5|4269.5|4269|4271|4270|4269.5|4269|5579
1623240320000|2021-06-09 12:05:20|4270||4269.5||4270||4269.5||120
1623240330000|2021-06-09 12:05:30|4270|4269.5|4272|4271|4272|4271|4270|4269|3027
1623240340000|2021-06-09 12:05:40|4271.5|4271.5|4272|4271.5|4272.5|4272|4271.5|4271|3022
1623240360000|2021-06-09 12:06:00|4271.5|4271|4271.5|4271|4271.5|4271|4271|4270.5|4274
1623240370000|2021-06-09 12:06:10|4272|4271.5|4271.5|4271|4272|4271.5|4271.5|4271|934
1623240380000|2021-06-09 12:06:20|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|435
1623240390000|2021-06-09 12:06:30|4270.5|4270|4270.5|4270|4271|4270.5|4270.5|4270|818
1623240400000|2021-06-09 12:06:40|||||||||373
1623240410000|2021-06-09 12:06:50|4270|4269.5|4269.5|4269|4270|4269.5|4269.5|4269|1415
1623240420000|2021-06-09 12:07:00|||||||||2
1623240430000|2021-06-09 12:07:10|4270||4270||4270||4269.5||0
1623240440000|2021-06-09 12:07:20|4269.5|4269.5|4270.5|4269.5|4270.5|4269.5|4269.5|4269.5|1
1623240450000|2021-06-09 12:07:30|4270|4270|4270|4269.5|4270.5|4270|4270|4269.5|559
1623240460000|2021-06-09 12:07:40|4270.5|4270|4270.5|4269.5|4270.5|4270|4270|4269.5|1412
1623240480000|2021-06-09 12:08:00|4270||4270||4270||4270||250
1623240490000|2021-06-09 12:08:10|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4270|215
1623240500000|2021-06-09 12:08:20|4270|4269.5|4269.5|4269|4270|4270|4269.5|4269|2792
1623240510000|2021-06-09 12:08:30|4270|4269.5|4270|4269.5|4270|4269.5|4270|4269.5|273
1623240520000|2021-06-09 12:08:40|4270.5|4270|4270.5|4270|4270.5|4270|4270.5|4269.5|253
1623240530000|2021-06-09 12:08:50|||||||||436
1623240540000|2021-06-09 12:09:00|4270|4269.5|4270|4269.5|4270.5|4270|4270|4269.5|1901
1623240560000|2021-06-09 12:09:20|4270.5|4270|4271|4270|4271.5|4271|4270|4269.5|1983
1623240570000|2021-06-09 12:09:30||4270.5||4270||4270.5||4270|114
1623240580000|2021-06-09 12:09:40|4270.5||4270.5||4270.5||4270.5||14
1623240590000|2021-06-09 12:09:50|4271|4270.5|4271|4270.5|4271|4270.5|4271|4270.5|0
1623240600000|2021-06-09 12:10:00|4271.5|4271|4272|4271|4272.5|4271.5|4271.5|4271|356
1623240610000|2021-06-09 12:10:10|4271.5|4271.5|4272|4271|4272|4271.5|4271.5|4271|191
1623240620000|2021-06-09 12:10:20|4271.5||4271.5||4272||4271.5||0
1623240630000|2021-06-09 12:10:30|||||||||97
1623240670000|2021-06-09 12:11:10|4272|4271.5|4272|4271.5|4272|4271.5|4272|4271.5|1028
1623240690000|2021-06-09 12:11:30|4271.5|4271|4271.5|4271|4271.5|4271.5|4271.5|4271|1146
1623240700000|2021-06-09 12:11:40|4272||4272||4272||4272||0
1623240710000|2021-06-09 12:11:50|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|4272.5|4271.5|430
1623240720000|2021-06-09 12:12:00|4272|4272|4272.5|4272|4272.5|4272|4272|4271.5|859
1623240730000|2021-06-09 12:12:10|4272|4271.5|4272|4271.5|4272.5|4272|4272|4271.5|888
1623240740000|2021-06-09 12:12:20|4272.5|4272|4274|4273.5|4274|4273.5|4272.5|4272|1890
1623240750000|2021-06-09 12:12:30||4273||4273||4273.5||4273|0
1623240760000|2021-06-09 12:12:40||4273.5||4273.5||4273.5||4273.5|0
1623240780000|2021-06-09 12:13:00|4274.5|4274|4274.5|4274|4275|4274.5|4274|4274|1007
1623240790000|2021-06-09 12:13:10|4275|4274.5|4274.5|4274|4275|4274.5|4274.5|4274|903
1623240800000|2021-06-09 12:13:20|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274|72
1623240810000|2021-06-09 12:13:30|4275.5|4275|4276.5|4275.5|4276.5|4275.5|4275.5|4275|79
1623240820000|2021-06-09 12:13:40|4277|4276|4278|4277|4278|4277.5|4277|4275.5|961
1623240830000|2021-06-09 12:13:50|4277.5|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|29
1623240840000|2021-06-09 12:14:00|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|252
1623240850000|2021-06-09 12:14:10|4277.5|4277|4277.5|4277|4278|4277|4277.5|4277|837
1623240870000|2021-06-09 12:14:30|4277|4276.5|4277.5|4277|4277.5|4277|4276.5|4276|4779
1623240880000|2021-06-09 12:14:40|4278|4276.5|4279.5|4278.5|4279.5|4278.5|4278|4276.5|1013
1623240890000|2021-06-09 12:14:50|4279|4279|4278.5|4277.5|4279|4279|4278.5|4277.5|1412
1623240910000|2021-06-09 12:15:10|4278||4278.5||4278.5||4278||0
1623240930000|2021-06-09 12:15:30|4279|4278|4278|4277.5|4279|4278.5|4277.5|4277|3139
1623240940000|2021-06-09 12:15:40|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|904
1623240960000|2021-06-09 12:16:00|4278|4277.5|4277.5|4277|4278|4277.5|4277.5|4277|452
1623240970000|2021-06-09 12:16:10|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|153
1623240980000|2021-06-09 12:16:20|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276.5|1362
1623240990000|2021-06-09 12:16:30|4276.5|4276|4277.5|4276.5|4277.5|4276.5|4276.5|4276|1119
1623241000000|2021-06-09 12:16:40|4277||4277||4277.5||4277||250
1623241020000|2021-06-09 12:17:00|4277.5||4277.5||4277.5||4277.5||0
1623241030000|2021-06-09 12:17:10|4277||4277||4277||4277||0
1623241040000|2021-06-09 12:17:20|4277.5|4277|4276.5|4275.5|4277.5|4277|4276.5|4275.5|1739
1623241060000|2021-06-09 12:17:40|4276|4275|4275.5|4275|4276|4275|4275.5|4275|447
1623241080000|2021-06-09 12:18:00|4275|4274.5|4275|4274.5|4275|4274.5|4275|4274.5|1041
1623241100000|2021-06-09 12:18:20|4274.5|4274|4274|4273|4274.5|4274|4273.5|4273|802
1623241120000|2021-06-09 12:18:40|4273.5||4274||4274||4273.5||50
1623241140000|2021-06-09 12:19:00|4273.5|4273.5|4274|4273.5|4274|4273.5|4273.5|4273|1809
1623241150000|2021-06-09 12:19:10|4274.5|4274|4273.5|4273|4274.5|4274|4273.5|4273|1928
1623241160000|2021-06-09 12:19:20|4274||4274||4274||4274||0
1623241180000|2021-06-09 12:19:40|4273.5|4273.5|4275|4274|4275|4274.5|4273.5|4273.5|650
1623241190000|2021-06-09 12:19:50|4274.5||4275||4275||4274.5||102
1623241200000|2021-06-09 12:20:00|4274.5||4275||4275||4274.5||783
1623241210000|2021-06-09 12:20:10|4275.5|4274.5|4275.5|4275|4275.5|4275|4275.5|4274|727
1623241220000|2021-06-09 12:20:20|4276||4275.5||4276||4275.5||302
1623241230000|2021-06-09 12:20:30|||||||||342
1623241250000|2021-06-09 12:20:50|||||||||526
1623241260000|2021-06-09 12:21:00|4276||4275.5||4276||4275.5||966
1623241270000|2021-06-09 12:21:10|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|1380
1623241280000|2021-06-09 12:21:20|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|682
1623241290000|2021-06-09 12:21:30|||||||||608
1623241300000|2021-06-09 12:21:40|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|3852
1623241310000|2021-06-09 12:21:50|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|404
1623241340000|2021-06-09 12:22:20|4275|4274.5|4274.5|4274|4275|4274.5|4274|4273.5|2840
1623241370000|2021-06-09 12:22:50|4275|4274.5|4275.5|4275|4276|4275.5|4275|4274.5|1101
1623241380000|2021-06-09 12:23:00|||||||||106
1623241390000|2021-06-09 12:23:10|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|3250
1623241400000|2021-06-09 12:23:20|||||||||75
1623241410000|2021-06-09 12:23:30|||||||||20
1623241430000|2021-06-09 12:23:50|||||||||585
1623241440000|2021-06-09 12:24:00|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|520
1623241470000|2021-06-09 12:24:30|||||||||171
1623241490000|2021-06-09 12:24:50|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274.5|2546
1623241500000|2021-06-09 12:25:00|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|1796
1623241510000|2021-06-09 12:25:10|4275|4274.5|4275.5|4275|4275.5|4275|4275|4274.5|1124
1623241520000|2021-06-09 12:25:20|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|767
1623241540000|2021-06-09 12:25:40|||||||||211
1623241550000|2021-06-09 12:25:50|||||||||5
1623241560000|2021-06-09 12:26:00|||||||||89
1623241570000|2021-06-09 12:26:10|||||||||230
1623241580000|2021-06-09 12:26:20|||||||||564
1623241590000|2021-06-09 12:26:30|4276|4275.5|4275.5|4275|4276|4275.5|4275.5|4275|750
1623241610000|2021-06-09 12:26:50|||||||||165
1623241630000|2021-06-09 12:27:10|||||||||36
1623241650000|2021-06-09 12:27:30|4276||4275.5||4276||4275.5||1129
1623241670000|2021-06-09 12:27:50|||||||||1157
1623241680000|2021-06-09 12:28:00|4276|4275.5|4277.5|4276.5|4277.5|4276.5|4275.5|4275|568
1623241690000|2021-06-09 12:28:10|4278|4277|4278|4277|4278.5|4277.5|4278|4277|32
1623241700000|2021-06-09 12:28:20|4277.5|4277.5|4277.5|4277|4277.5|4277.5|4277.5|4277|1418
1623241710000|2021-06-09 12:28:30|4278|4277.5|4278.5|4277.5|4278.5|4277.5|4277.5|4277|687
1623241720000|2021-06-09 12:28:40||4278||4278||4278||4278|0
1623241730000|2021-06-09 12:28:50|4279|4278.5|4278.5|4278|4279.5|4279|4278.5|4278|1074
1623241750000|2021-06-09 12:29:10|4279||4278.5||4279||4278.5||0
1623241760000|2021-06-09 12:29:20|4278|4277.5|4278|4277.5|4278.5|4278|4278|4277.5|2882
1623241780000|2021-06-09 12:29:40|4277.5|4277|4277|4276.5|4277.5|4277|4277|4276.5|869
1623241800000|2021-06-09 12:30:00|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|1
1623241810000|2021-06-09 12:30:10|4278|4277.5|4278.5|4277.5|4278.5|4278|4278|4277.5|613
1623241820000|2021-06-09 12:30:20|4278|4278|4278|4277.5|4278.5|4278|4278|4277.5|913
1623241830000|2021-06-09 12:30:30|||||||||250
1623241850000|2021-06-09 12:30:50|4278.5|4278|4278|4277.5|4278.5|4278|4277.5|4277|1857
1623241860000|2021-06-09 12:31:00|4277.5|4277|4279.5|4279|4279.5|4279|4277.5|4277|1764
1623241870000|2021-06-09 12:31:10|4280|4278.5|4279|4278.5|4280|4278.5|4279|4278.5|1178
1623241880000|2021-06-09 12:31:20|4278.5|4278|4278|4277.5|4278.5|4278|4278|4277.5|470
1623241900000|2021-06-09 12:31:40|4277.5|4277|4277.5|4276.5|4277.5|4277|4277|4276.5|544
1623241910000|2021-06-09 12:31:50|4277||4277.5||4277.5||4277||0
1623241920000|2021-06-09 12:32:00|4277|4277|4277.5|4277|4277.5|4277|4277|4276.5|197
1623241930000|2021-06-09 12:32:10|4278|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277.5|250
1623241940000|2021-06-09 12:32:20|||||||||250
1623241960000|2021-06-09 12:32:40|4279|4278|4281|4280|4281|4280.5|4279|4278|1998
1623241970000|2021-06-09 12:32:50|4281.5|4280.5|4281.5|4280.5|4281.5|4281|4281|4280.5|418
1623241980000|2021-06-09 12:33:00|4281||4281||4281||4281||290
1623241990000|2021-06-09 12:33:10|4281.5|4281|4281.5|4280.5|4281.5|4281|4281|4280.5|185
1623242020000|2021-06-09 12:33:40|4281|4281|4281|4280.5|4281|4281|4281|4280.5|200
1623242030000|2021-06-09 12:33:50|4281.5|4281|4282|4281|4282|4281.5|4281|4280.5|988
1623242040000|2021-06-09 12:34:00|4281.5||4281.5||4281.5||4281.5||1458
1623242050000|2021-06-09 12:34:10|4282|4281.5|4282|4281|4282|4281.5|4282|4281|202
1623242060000|2021-06-09 12:34:20|4281.5|4281.5|4281.5|4281|4281.5|4281.5|4281.5|4281|250
1623242070000|2021-06-09 12:34:30|4282|4281.5|4282|4281.5|4282|4281.5|4282|4281|354
1623242080000|2021-06-09 12:34:40|4281.5|4281|4282|4281|4282|4281|4281.5|4281|1494
1623242090000|2021-06-09 12:34:50|4282.5|4281.5|4282|4281.5|4282.5|4281.5|4282|4281.5|599
1623242100000|2021-06-09 12:35:00|4282.5|4282|4282.5|4281.5|4282.5|4282|4282.5|4281.5|823
1623242110000|2021-06-09 12:35:10|4282|4282|4282.5|4281.5|4282.5|4282|4282|4281.5|215
1623242120000|2021-06-09 12:35:20|4282|4282|4282.5|4282|4283|4282.5|4282|4282|539
1623242130000|2021-06-09 12:35:30|4282|4281.5|4282|4281.5|4282.5|4282|4282|4281.5|337
1623242140000|2021-06-09 12:35:40|||||||||9
1623242150000|2021-06-09 12:35:50|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|2057
1623242160000|2021-06-09 12:36:00|4281.5|4281|4281.5|4281|4282|4281.5|4281.5|4281|1199
1623242170000|2021-06-09 12:36:10|4282|4280.5|4281|4280|4282|4280.5|4280.5|4280|1286
1623242180000|2021-06-09 12:36:20|4280.5|4280.5|4281|4280|4281|4280.5|4280.5|4280|108
1623242190000|2021-06-09 12:36:30|4280.5|4279.5|4280|4279.5|4280.5|4279.5|4280|4279.5|992
1623242200000|2021-06-09 12:36:40|||||||||100
1623242210000|2021-06-09 12:36:50|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|455
1623242220000|2021-06-09 12:37:00|||||||||250
1623242230000|2021-06-09 12:37:10|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|596
1623242240000|2021-06-09 12:37:20|4278|4277.5|4278|4277.5|4278|4277.5|4278|4277.5|0
1623242290000|2021-06-09 12:38:10|4277.5|4277|4277.5|4277|4278.5|4278|4277.5|4277|4005
1623242300000|2021-06-09 12:38:20|||||||||60
1623242310000|2021-06-09 12:38:30|4278|4277.5|4278|4277|4278|4277.5|4277.5|4277|310
1623242320000|2021-06-09 12:38:40||4277.5||4277.5||4277.5||4277.5|25
1623242330000|2021-06-09 12:38:50|4277.5|4277|4277.5|4277|4277.5|4277|4277.5|4277|479
1623242340000|2021-06-09 12:39:00|4277|4276.5|4277|4276.5|4277|4276.5|4277|4276.5|1472
1623242350000|2021-06-09 12:39:10|4276.5|4276|4276.5|4276|4276.5|4276|4276|4275.5|662
1623242360000|2021-06-09 12:39:20|4277|4276.5|4277.5|4276.5|4277.5|4277|4277|4276.5|1386
1623242390000|2021-06-09 12:39:50|4277||4277||4277||4277||62
1623242400000|2021-06-09 12:40:00|4277.5|4277|4278|4277|4278.5|4278|4277.5|4277|2788
1623242410000|2021-06-09 12:40:10|4277.5|4277.5|4278|4277|4278|4277.5|4277.5|4277|301
1623242420000|2021-06-09 12:40:20|4278.5|4277.5|4278|4277|4278.5|4277.5|4278|4277|0
1623242430000|2021-06-09 12:40:30|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277.5|0
1623242440000|2021-06-09 12:40:40|4279|4278|4278.5|4278|4279|4278.5|4278.5|4277.5|740
1623242450000|2021-06-09 12:40:50|||||||||250
1623242470000|2021-06-09 12:41:10|4278|4277.5|4278.5|4278|4279|4278.5|4277.5|4277|3878
1623242480000|2021-06-09 12:41:20|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|662
1623242500000|2021-06-09 12:41:40|||||||||250
1623242510000|2021-06-09 12:41:50|4278|4277.5|4278.5|4278|4278.5|4278|4278|4277.5|1109
1623242520000|2021-06-09 12:42:00|4278|4277.5|4277.5|4277|4278|4277.5|4276.5|4276|1559
1623242540000|2021-06-09 12:42:20|4278|4277.5|4278.5|4278|4279|4278.5|4278|4277|671
1623242550000|2021-06-09 12:42:30|4279|4277.5|4278.5|4278|4279|4278.5|4278|4277.5|3686
1623242560000|2021-06-09 12:42:40|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|690
1623242600000|2021-06-09 12:43:20|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|1141
1623242610000|2021-06-09 12:43:30|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|803
1623242620000|2021-06-09 12:43:40|||||||||266
1623242630000|2021-06-09 12:43:50|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|824
1623242640000|2021-06-09 12:44:00|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|453
1623242690000|2021-06-09 12:44:50|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|3002
1623242700000|2021-06-09 12:45:00|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|860
1623242710000|2021-06-09 12:45:10|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|927
1623242720000|2021-06-09 12:45:20|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|3711
1623242730000|2021-06-09 12:45:30|||||||||939
1623242750000|2021-06-09 12:45:50|||||||||56
1623242760000|2021-06-09 12:46:00|||||||||303
1623242780000|2021-06-09 12:46:20|||||||||936
1623242790000|2021-06-09 12:46:30|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|1655
1623242810000|2021-06-09 12:46:50|4279|4278.5|4279|4278.5|4279|4278.5|4278.5|4278|1487
1623242820000|2021-06-09 12:47:00|4279.5|4279|4281|4280.5|4281|4280.5|4279.5|4279|2115
1623242830000|2021-06-09 12:47:10|4281.5||4281.5||4281.5||4281||12
1623242840000|2021-06-09 12:47:20|4281|4281|4280.5|4280|4281|4281|4280.5|4280|5891
1623242850000|2021-06-09 12:47:30|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|1072
1623242860000|2021-06-09 12:47:40|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|102
1623242870000|2021-06-09 12:47:50|4280.5|4280|4280.5|4280|4280.5|4280|4280|4279.5|379
1623242880000|2021-06-09 12:48:00|4280|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|2499
1623242890000|2021-06-09 12:48:10|4280||4280||4280.5||4280||334
1623242900000|2021-06-09 12:48:20|||||||||311
1623242910000|2021-06-09 12:48:30|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|505
1623242950000|2021-06-09 12:49:10|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|1183
1623242960000|2021-06-09 12:49:20|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|951
1623242970000|2021-06-09 12:49:30|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4279|1443
1623242980000|2021-06-09 12:49:40|4279.5|4279|4279|4278.5|4279.5|4279|4279|4278.5|1330
1623242990000|2021-06-09 12:49:50|4279.5||4279||4279.5||4279||0
1623243000000|2021-06-09 12:50:00|4279.5|4279|4280|4279.5|4280|4279.5|4279|4279|654
1623243010000|2021-06-09 12:50:10|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|0
1623243020000|2021-06-09 12:50:20|4281||4280.5||4281||4280.5||495
1623243030000|2021-06-09 12:50:30|4281||4280.5||4281||4280.5||75
1623243040000|2021-06-09 12:50:40|4281||4280.5||4281||4280.5||1135
1623243070000|2021-06-09 12:51:10|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|1842
1623243080000|2021-06-09 12:51:20|4281||4280.5||4281||4280.5||436
1623243090000|2021-06-09 12:51:30|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|564
1623243100000|2021-06-09 12:51:40|||||||||337
1623243110000|2021-06-09 12:51:50|||||||||95
1623243140000|2021-06-09 12:52:20|||||||||489
1623243150000|2021-06-09 12:52:30|||||||||61
1623243160000|2021-06-09 12:52:40|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|1525
1623243170000|2021-06-09 12:52:50|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|773
1623243180000|2021-06-09 12:53:00|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|424
1623243190000|2021-06-09 12:53:10|4279||4279||4279||4279||0
1623243200000|2021-06-09 12:53:20|4278.5|4278|4278.5|4278|4278.5|4278|4277.5|4277|1179
1623243210000|2021-06-09 12:53:30||4277.5||4278||4278||4277.5|0
1623243220000|2021-06-09 12:53:40|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|196
1623243230000|2021-06-09 12:53:50|4279|4278.5|4279.5|4278.5|4279.5|4278.5|4279|4278.5|547
1623243240000|2021-06-09 12:54:00|4280|4279|4279.5|4279|4280|4279.5|4279.5|4278.5|1585
1623243260000|2021-06-09 12:54:20|4279|4278.5|4279.5|4278.5|4279.5|4279|4279|4278.5|2057
1623243270000|2021-06-09 12:54:30||4279||4279||4279||4279|287
1623243290000|2021-06-09 12:54:50|4280||4279.5||4280||4279.5||155
1623243310000|2021-06-09 12:55:10|4279|4278.5|4279|4278.5|4279|4278.5|4278.5|4278|2351
1623243320000|2021-06-09 12:55:20|4278.5|4278|4279|4278.5|4279|4278.5|4278.5|4278|247
1623243330000|2021-06-09 12:55:30|4279.5|4278|4279|4278.5|4279.5|4279|4279|4278|366
1623243360000|2021-06-09 12:56:00|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|566
1623243370000|2021-06-09 12:56:10|4280||4279.5||4280||4279.5||0
1623243380000|2021-06-09 12:56:20|4280|4279.5|4280.5|4279.5|4280.5|4279.5|4280|4279.5|1000
1623243390000|2021-06-09 12:56:30|4280|4280|4280.5|4280|4280.5|4280|4280|4280|215
1623243400000|2021-06-09 12:56:40|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|1922
1623243410000|2021-06-09 12:56:50|||||||||985
1623243430000|2021-06-09 12:57:10|||||||||200
1623243440000|2021-06-09 12:57:20|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|4101
1623243450000|2021-06-09 12:57:30|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|1604
1623243460000|2021-06-09 12:57:40|||||||||215
1623243480000|2021-06-09 12:58:00|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|2366
1623243490000|2021-06-09 12:58:10|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|165
1623243500000|2021-06-09 12:58:20|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|1463
1623243530000|2021-06-09 12:58:50|||||||||1
1623243540000|2021-06-09 12:59:00|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|639
1623243550000|2021-06-09 12:59:10|||||||||1000
1623243560000|2021-06-09 12:59:20|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|988
1623243580000|2021-06-09 12:59:40|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|1017
1623243590000|2021-06-09 12:59:50|||||||||466
1623243600000|2021-06-09 13:00:00|4280|4279.5|4280.5|4280|4280.5|4280|4279.5|4279|5873
1623243610000|2021-06-09 13:00:10|4280|4279.5|4280|4279.5|4280|4279.5|4279.5|4279|1406
1623243640000|2021-06-09 13:00:40|4280.5|4280|4280.5|4280|4280.5|4280|4280|4279.5|676
1623243650000|2021-06-09 13:00:50|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|2083
1623243660000|2021-06-09 13:01:00|||||||||133
1623243670000|2021-06-09 13:01:10|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|1470
1623243680000|2021-06-09 13:01:20|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|1073
1623243690000|2021-06-09 13:01:30|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|1019
1623243700000|2021-06-09 13:01:40|||||||||213
1623243710000|2021-06-09 13:01:50|||||||||44
1623243720000|2021-06-09 13:02:00|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|2024
1623243730000|2021-06-09 13:02:10|4281|4280.5|4280.5|4280|4281|4280.5|4280.5|4280|1422
1623243740000|2021-06-09 13:02:20|||||||||464
1623243770000|2021-06-09 13:02:50|4280|4279.5|4280.5|4280|4280.5|4280|4280|4279.5|4660
1623243780000|2021-06-09 13:03:00|||||||||2344
1623243800000|2021-06-09 13:03:20|4281|4279.5|4280.5|4280|4281|4280|4280|4279.5|4852
1623243810000|2021-06-09 13:03:30|4280|4279.5|4280|4279.5|4280.5|4280|4280|4279.5|1231
1623243820000|2021-06-09 13:03:40|||||||||3
1623243830000|2021-06-09 13:03:50|4280.5|4280|4280.5|4280|4281|4280.5|4280|4279.5|1144
1623243840000|2021-06-09 13:04:00|4281|4280.5|4281|4280.5|4282|4281.5|4280.5|4280|7591
1623243850000|2021-06-09 13:04:10|4281.5|4281|4282|4281|4282|4281.5|4281.5|4281|609
1623243860000|2021-06-09 13:04:20|4282.5|4281.5|4283|4282|4283|4282.5|4282|4281.5|2414
1623243870000|2021-06-09 13:04:30|4282.5|4281.5|4283.5|4282.5|4283.5|4282.5|4282|4281.5|3829
1623243880000|2021-06-09 13:04:40|4284|4283|4285|4284.5|4285|4284.5|4283.5|4283|289
1623243890000|2021-06-09 13:04:50|4285.5|4285|4286.5|4285.5|4286.5|4285.5|4285.5|4285|0
1623243900000|2021-06-09 13:05:00|4286|4286|4285.5|4284.5|4286|4286|4285.5|4284.5|1927
1623243910000|2021-06-09 13:05:10|4285|4284|4284.5|4283.5|4285|4284|4283.5|4283|2238
1623243920000|2021-06-09 13:05:20|4284|4283|4284.5|4283.5|4284.5|4283.5|4283.5|4283|65
1623243930000|2021-06-09 13:05:30|4285|4284|4285.5|4284.5|4285.5|4285|4285|4284|1946
1623243940000|2021-06-09 13:05:40|4285||4285||4285||4285||250
1623243950000|2021-06-09 13:05:50|4285.5|4284|4284.5|4284|4285.5|4284|4284|4283.5|2591
1623243960000|2021-06-09 13:06:00|4284|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283.5|536
1623243980000|2021-06-09 13:06:20|4284|4283|4285|4284.5|4285.5|4284.5|4283.5|4283|2739
1623243990000|2021-06-09 13:06:30|4285.5|4284|4284|4283.5|4285.5|4284|4284|4283.5|681
1623244000000|2021-06-09 13:06:40|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|632
1623244010000|2021-06-09 13:06:50|4284.5||4284.5||4284.5||4284.5||0
1623244030000|2021-06-09 13:07:10|4285|4284|4284.5|4284|4285.5|4284.5|4284.5|4284|1414
1623244040000|2021-06-09 13:07:20|4284|4283.5|4284.5|4283.5|4284.5|4283.5|4284|4283.5|551
1623244070000|2021-06-09 13:07:50|4284||4284.5||4284.5||4284||39
1623244100000|2021-06-09 13:08:20|4284|4284|4284.5|4283.5|4285|4284|4284|4283.5|8029
1623244110000|2021-06-09 13:08:30|4284|4283|4283|4282.5|4284|4283|4283|4282|2760
1623244120000|2021-06-09 13:08:40|4283.5|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|765
1623244130000|2021-06-09 13:08:50|4283||4283||4283||4283||0
1623244150000|2021-06-09 13:09:10|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|1200
1623244170000|2021-06-09 13:09:30|4283|4282.5|4284.5|4283.5|4284.5|4283.5|4283|4282.5|1922
1623244180000|2021-06-09 13:09:40|4284|4284|4284|4283.5|4284|4284|4284|4283.5|600
1623244190000|2021-06-09 13:09:50|4284.5||4284.5||4284.5||4284.5||0
1623244200000|2021-06-09 13:10:00||4284||4284||4284||4284|0
1623244210000|2021-06-09 13:10:10|4285|4284.5|4284.5|4284|4285.5|4285|4284|4283.5|4467
1623244220000|2021-06-09 13:10:20|||||||||359
1623244250000|2021-06-09 13:10:50|4285|4284.5|4284.5|4284|4285|4284.5|4284.5|4284|6548
1623244260000|2021-06-09 13:11:00|4284|4283.5|4284.5|4283.5|4284.5|4284|4284|4283.5|2736
1623244300000|2021-06-09 13:11:40|4284||4284.5||4284.5||4284||1
1623244330000|2021-06-09 13:12:10|4284|4283|4283.5|4283|4284|4283|4283|4282.5|3335
1623244340000|2021-06-09 13:12:20|||||||||354
1623244350000|2021-06-09 13:12:30|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283|1271
1623244360000|2021-06-09 13:12:40|4283.5|4283|4283.5|4282.5|4284|4283.5|4283|4282.5|1427
1623244370000|2021-06-09 13:12:50||4283||4282.5||4283||4282.5|292
1623244380000|2021-06-09 13:13:00|||||||||874
1623244400000|2021-06-09 13:13:20|4283||4283||4283||4283||0
1623244410000|2021-06-09 13:13:30|4283.5||4283.5||4283.5||4283.5||0
1623244420000|2021-06-09 13:13:40|4283|4283|4283.5|4283|4283.5|4283|4283|4283|290
1623244430000|2021-06-09 13:13:50|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|2709
1623244440000|2021-06-09 13:14:00|4284|4283.5|4284|4283.5|4284|4283.5|4283.5|4283|5624
1623244450000|2021-06-09 13:14:10|4283.5|4283|4283|4282.5|4284|4283.5|4283|4282.5|8011
1623244460000|2021-06-09 13:14:20|4283.5|4283|4283.5|4283|4283.5|4283|4283|4282.5|538
1623244470000|2021-06-09 13:14:30|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|874
1623244490000|2021-06-09 13:14:50|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|939
1623244500000|2021-06-09 13:15:00|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|2099
1623244510000|2021-06-09 13:15:10|4281.5|4281|4281|4280.5|4282|4281.5|4281|4280.5|3050
1623244540000|2021-06-09 13:15:40|4280.5|4280|4280.5|4280|4280.5|4280|4280|4279.5|1269
1623244550000|2021-06-09 13:15:50|4281|4280.5|4281|4280.5|4281.5|4281|4281|4280.5|458
1623244560000|2021-06-09 13:16:00|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|135
1623244570000|2021-06-09 13:16:10|||||||||78
1623244580000|2021-06-09 13:16:20|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|0
1623244590000|2021-06-09 13:16:30|4281.5|4281|4281.5|4281|4281.5|4281|4281|4280.5|448
1623244610000|2021-06-09 13:16:50|||||||||141
1623244630000|2021-06-09 13:17:10|4282|4281.5|4282.5|4281.5|4282.5|4281.5|4281.5|4281|488
1623244640000|2021-06-09 13:17:20|4283|4282|4282.5|4282|4283|4282|4282.5|4282|250
1623244650000|2021-06-09 13:17:30|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|0
1623244680000|2021-06-09 13:18:00|||||||||219
1623244700000|2021-06-09 13:18:20|4282.5|4282|4283|4282.5|4283|4282.5|4282.5|4282|3198
1623244710000|2021-06-09 13:18:30|4282.5|4282|4282.5|4282|4283|4282.5|4282|4281.5|2658
1623244720000|2021-06-09 13:18:40|4283|4282.5|4283|4282|4283|4282.5|4282.5|4282|590
1623244780000|2021-06-09 13:19:40|||||||||40
1623244790000|2021-06-09 13:19:50|4283.5|4282.5|4283.5|4283|4284|4283|4283.5|4282|1196
1623244800000|2021-06-09 13:20:00|4283|4282.5|4283|4282.5|4283.5|4283|4283|4282.5|1565
1623244810000|2021-06-09 13:20:10|4283.5|4283|4283.5|4283|4284|4283|4283|4282.5|652
1623244820000|2021-06-09 13:20:20|||||||||1428
1623244830000|2021-06-09 13:20:30|4283|4282.5|4282|4281.5|4283|4282.5|4282|4281.5|4294
1623244840000|2021-06-09 13:20:40|4281.5|4281|4280.5|4280|4281.5|4281|4280.5|4280|1989
1623244850000|2021-06-09 13:20:50|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|1190
1623244860000|2021-06-09 13:21:00|||||||||57
1623244880000|2021-06-09 13:21:20|4280.5|4280|4281|4280.5|4281.5|4281|4280.5|4280|1148
1623244890000|2021-06-09 13:21:30|||||||||1492
1623244900000|2021-06-09 13:21:40|4280.5|4280|4281|4280|4281|4280.5|4280.5|4280|762
1623244910000|2021-06-09 13:21:50|4280.5||4280.5||4280.5||4280.5||191
1623244920000|2021-06-09 13:22:00|4281||4281||4281||4281||0
1623244930000|2021-06-09 13:22:10|4280.5||4280.5||4280.5||4280.5||0
1623244950000|2021-06-09 13:22:30|4280|4279.5|4280|4279.5|4280.5|4279.5|4280|4279.5|1338
1623244960000|2021-06-09 13:22:40|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|0
1623244970000|2021-06-09 13:22:50|4281|4280.5|4282|4281|4282|4281|4281|4280.5|413
1623244980000|2021-06-09 13:23:00||4281.5||4281||4281.5||4281|0
1623245000000|2021-06-09 13:23:20||4281.5||4281.5||4281.5||4281.5|0
1623245020000|2021-06-09 13:23:40|4282.5|4282|4283.5|4282.5|4283.5|4283|4282.5|4282|942
1623245030000|2021-06-09 13:23:50|4284|4283|4284|4283|4284|4283|4284|4283|0
1623245040000|2021-06-09 13:24:00|4283.5||4283.5||4283.5||4283.5||0
1623245050000|2021-06-09 13:24:10|4284|4283.5|4283.5|4283|4284|4283.5|4283.5|4283|551
1623245060000|2021-06-09 13:24:20|4284||4283.5||4284||4283.5||0
1623245070000|2021-06-09 13:24:30|4284|4283.5|4284|4283|4284|4283.5|4284|4283|692
1623245080000|2021-06-09 13:24:40||4283.5||4283.5||4283.5||4283.5|250
1623245100000|2021-06-09 13:25:00|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|3346
1623245110000|2021-06-09 13:25:10|4283.5|4283|4284.5|4284|4284.5|4284|4283.5|4283|4970
1623245120000|2021-06-09 13:25:20||4283.5||4283.5||4283.5||4283.5|0
1623245130000|2021-06-09 13:25:30|4285|4284|4284.5|4284|4285|4284.5|4284|4283.5|3105
1623245140000|2021-06-09 13:25:40|4284|4283.5|4284.5|4283.5|4284.5|4284|4284|4283.5|887
1623245150000|2021-06-09 13:25:50|||||||||80
1623245160000|2021-06-09 13:26:00|4284|4283|4283.5|4283|4284.5|4283.5|4283.5|4283|3352
1623245170000|2021-06-09 13:26:10|4284|4283.5|4284|4283.5|4284.5|4284|4284|4283.5|2483
1623245180000|2021-06-09 13:26:20|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|678
1623245190000|2021-06-09 13:26:30|4283|4282.5|4283.5|4283|4284|4283.5|4283|4282.5|2478
1623245200000|2021-06-09 13:26:40|4283|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282.5|991
1623245210000|2021-06-09 13:26:50|4283|4282|4282.5|4282|4283|4282|4282.5|4282|1102
1623245230000|2021-06-09 13:27:10|4283|4282.5|4282.5|4282|4283|4282.5|4282|4281.5|5489
1623245240000|2021-06-09 13:27:20|4282|4281.5|4283|4282.5|4283|4282.5|4282|4281|3365
1623245250000|2021-06-09 13:27:30|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|1591
1623245260000|2021-06-09 13:27:40|||||||||120
1623245280000|2021-06-09 13:28:00|4282.5|4282|4282|4281.5|4282.5|4282|4282|4281.5|553
1623245290000|2021-06-09 13:28:10|4282.5|4282|4282.5|4282|4282.5|4282|4282.5|4282|0
1623245300000|2021-06-09 13:28:20|4281|4281.5|4281|4280.5|4281.5|4281.5|4281|4280|8360
1623245310000|2021-06-09 13:28:30|4280.5|4280|4281|4280.5|4281|4280.5|4280.5|4280|872
1623245320000|2021-06-09 13:28:40|4280.5|4280|4280|4279.5|4280.5|4280|4280|4279.5|472
1623245330000|2021-06-09 13:28:50|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4279|674
1623245340000|2021-06-09 13:29:00|4280.5|4280|4280|4279.5|4281|4280|4280|4279.5|683
1623245350000|2021-06-09 13:29:10|4280.5||4280||4280.5||4280||0
1623245360000|2021-06-09 13:29:20|4279.5|4279|4280|4279.5|4280|4279.5|4279.5|4279|2293
1623245370000|2021-06-09 13:29:30|4280.5|4280|4280.5|4280|4280.5|4280|4280.5|4280|560
1623245380000|2021-06-09 13:29:40|4281|4280.5|4281.5|4280.5|4281.5|4280.5|4281|4280.5|588
1623245390000|2021-06-09 13:29:50|4281||4281.5||4281.5||4281||0
1623245400000|2021-06-09 13:30:00|4281|4281|4279|4278.5|4281|4281|4278.5|4278|7309
1623245410000|2021-06-09 13:30:10|4279.5|4278|4280.5|4280|4280.5|4280|4279.5|4278|8197
1623245420000|2021-06-09 13:30:20|4280|4279.5|4279.5|4278.5|4280.5|4279.5|4279|4278.5|2139
1623245430000|2021-06-09 13:30:30|4280|4279|4280.5|4280|4281|4280|4280|4279|927
1623245440000|2021-06-09 13:30:40|4281|4280.5|4281.5|4281|4282|4281|4281|4280|45
1623245450000|2021-06-09 13:30:50|4282|4280.5|4281.5|4281|4282|4281|4281|4280.5|628
1623245460000|2021-06-09 13:31:00|4282|4280.5|4282|4281.5|4282|4281.5|4282|4280.5|1227
1623245470000|2021-06-09 13:31:10|4281.5|4281|4282.5|4281.5|4282.5|4281.5|4281.5|4281|1823
1623245480000|2021-06-09 13:31:20|4283|4282|4282|4281.5|4283.5|4282.5|4281.5|4281|1777
1623245490000|2021-06-09 13:31:30|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|1246
1623245500000|2021-06-09 13:31:40|4281.5||4281||4281.5||4281||338
1623245510000|2021-06-09 13:31:50|4281.5|4281|4282.5|4282|4283|4282.5|4281.5|4281|1325
1623245520000|2021-06-09 13:32:00|4283|4282.5|4284.5|4283.5|4284.5|4283.5|4283|4282.5|724
1623245530000|2021-06-09 13:32:10|4284|4284|4284.5|4283.5|4284.5|4284|4284|4283.5|650
1623245540000|2021-06-09 13:32:20|4285|4284|4284.5|4283.5|4285|4284.5|4284|4283.5|969
1623245550000|2021-06-09 13:32:30|4284|4283|4282.5|4281.5|4284|4283|4282|4281.5|5889
1623245560000|2021-06-09 13:32:40|4282|4281|4281.5|4281|4282|4281.5|4281|4280.5|2277
1623245570000|2021-06-09 13:32:50|4282|4281.5|4282|4281|4282|4281.5|4282|4281|1014
1623245580000|2021-06-09 13:33:00|4282.5|4281.5|4283.5|4283|4283.5|4283|4282.5|4281.5|1947
1623245590000|2021-06-09 13:33:10|4283|4282.5|4283.5|4282.5|4283.5|4282.5|4283|4282.5|215
1623245600000|2021-06-09 13:33:20|4283||4283.5||4283.5||4283||0
1623245610000|2021-06-09 13:33:30|4283||4283||4283||4283||0
1623245620000|2021-06-09 13:33:40|4282.5|4282|4283|4282.5|4283|4282.5|4282.5|4282|2224
1623245630000|2021-06-09 13:33:50|4283.5|4283|4283.5|4283|4283.5|4283|4283.5|4283|980
1623245640000|2021-06-09 13:34:00|4284|4283.5|4285|4284.5|4285.5|4284.5|4284|4283|454
1623245650000|2021-06-09 13:34:10|4284.5|4284|4284.5|4284|4285|4284.5|4284.5|4284|760
1623245660000|2021-06-09 13:34:20|4285|4284.5|4285.5|4284.5|4285.5|4285|4285|4284.5|909
1623245670000|2021-06-09 13:34:30|4285|4285|4285.5|4284.5|4285.5|4285|4285|4284.5|1138
1623245690000|2021-06-09 13:34:50|4286|4285|4285.5|4285|4286.5|4285.5|4285|4284.5|4810
1623245700000|2021-06-09 13:35:00|4285|4284.5|4285.5|4285|4285.5|4285|4284.5|4284|4578
1623245710000|2021-06-09 13:35:10|4286|4285.5|4286|4285|4286|4285.5|4285.5|4285|686
1623245720000|2021-06-09 13:35:20|4285.5|4285.5|4287.5|4286.5|4287.5|4286.5|4285.5|4285|1165
1623245730000|2021-06-09 13:35:30|4287|4286|4287|4286.5|4287|4286.5|4286.5|4286|662
1623245740000|2021-06-09 13:35:40|||||||||613
1623245750000|2021-06-09 13:35:50|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|2629
1623245760000|2021-06-09 13:36:00|4287|4286.5|4287|4286.5|4287|4286.5|4286.5|4286|2943
1623245770000|2021-06-09 13:36:10|4286.5|4286|4285.5|4285|4287|4286.5|4285|4284.5|4587
1623245780000|2021-06-09 13:36:20|4285|4284.5|4285|4284.5|4285.5|4285|4285|4284.5|523
1623245790000|2021-06-09 13:36:30|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|1130
1623245800000|2021-06-09 13:36:40|4285|4284.5|4285.5|4285|4285.5|4285|4285|4284.5|445
1623245810000|2021-06-09 13:36:50|4285|4284.5|4284|4283.5|4285|4284.5|4284|4283.5|3990
1623245820000|2021-06-09 13:37:00|||||||||382
1623245830000|2021-06-09 13:37:10|4284.5|4284|4284.5|4284|4284.5|4284|4284|4283.5|1602
1623245840000|2021-06-09 13:37:20|4284|4283.5|4284|4283.5|4284.5|4284|4284|4283.5|2137
1623245850000|2021-06-09 13:37:30|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4283.5|0
1623245860000|2021-06-09 13:37:40|4285|4284.5|4285|4284.5|4285.5|4285|4285|4284.5|2586
1623245870000|2021-06-09 13:37:50|4285.5|4285|4286|4285|4286|4285|4285|4284.5|651
1623245880000|2021-06-09 13:38:00|4285.5|4285.5|4286|4285.5|4286|4285.5|4285.5|4285|800
1623245890000|2021-06-09 13:38:10|4286.5|4286|4286.5|4286|4287|4286|4286.5|4286|142
1623245900000|2021-06-09 13:38:20|4286|4285.5|4286|4285.5|4286.5|4285.5|4285.5|4285|2221
1623245910000|2021-06-09 13:38:30|4286.5|4286|4286.5|4286|4287.5|4286.5|4286|4285.5|4105
1623245920000|2021-06-09 13:38:40|||||||||15
1623245940000|2021-06-09 13:39:00|4286|4285.5|4285.5|4285|4286.5|4286|4285.5|4285|4647
1623245960000|2021-06-09 13:39:20|4284.5|4284.5|4284.5|4284|4284.5|4284.5|4284|4283.5|5759
1623245970000|2021-06-09 13:39:30|4284|4283.5|4284|4283.5|4284|4283.5|4284|4283.5|565
1623245980000|2021-06-09 13:39:40|4283.5|4283|4284|4283.5|4284|4283.5|4283|4282.5|3236
1623245990000|2021-06-09 13:39:50|4283.5|4283|4283.5|4283|4284|4283.5|4283.5|4283|762
1623246000000|2021-06-09 13:40:00|4284|4283.5|4284|4283.5|4284|4283.5|4283.5|4283.5|558
1623246010000|2021-06-09 13:40:10|4283.5|4283|4283|4282.5|4284|4283.5|4283|4282.5|1225
1623246020000|2021-06-09 13:40:20|4283.5|4283|4284|4283.5|4284|4283.5|4283|4283|965
1623246030000|2021-06-09 13:40:30|4284.5|4284|4284.5|4284|4285|4284.5|4284|4283.5|1407
1623246040000|2021-06-09 13:40:40|||||||||57
1623246050000|2021-06-09 13:40:50|4285|4284.5|4285|4284.5|4285.5|4284.5|4285|4284|1270
1623246060000|2021-06-09 13:41:00|4285.5|4285|4285.5|4285|4285.5|4285|4285.5|4285|980
1623246070000|2021-06-09 13:41:10|4286||4286||4286||4286||13
1623246080000|2021-06-09 13:41:20|4285.5|4285.5|4287|4286|4287|4286.5|4285.5|4285|780
1623246090000|2021-06-09 13:41:30|4286.5|4286.5|4287|4286.5|4288|4287.5|4286.5|4286.5|857
1623246100000|2021-06-09 13:41:40|4287.5|4287|4287.5|4287|4288|4287.5|4287.5|4287|250
1623246110000|2021-06-09 13:41:50|4287|4286.5|4287.5|4287|4287.5|4287|4287|4286.5|1403
1623246120000|2021-06-09 13:42:00|4287|4286.5|4286.5|4285.5|4287.5|4286.5|4285.5|4285|3639
1623246130000|2021-06-09 13:42:10|4286|4285|4286|4285|4286.5|4285|4285.5|4285|767
1623246140000|2021-06-09 13:42:20|4285.5|4285.5|4286.5|4285.5|4286.5|4286|4285.5|4285.5|239
1623246150000|2021-06-09 13:42:30|4287|4286|4287|4286.5|4287|4286.5|4286.5|4286|250
1623246160000|2021-06-09 13:42:40|4287.5|4287|4288.5|4288|4289|4288|4287.5|4287|449
1623246170000|2021-06-09 13:42:50|4288|4287.5|4289|4288|4289|4288.5|4288|4287.5|7758
1623246180000|2021-06-09 13:43:00|4288.5||4289||4289||4288.5||0
1623246190000|2021-06-09 13:43:10|4288.5|4288.5|4289|4288|4289|4288.5|4288.5|4288|280
1623246200000|2021-06-09 13:43:20|4289.5|4288.5|4289.5|4289|4290|4289.5|4289|4288.5|4715
1623246210000|2021-06-09 13:43:30|4290|4289.5|4290|4289.5|4291|4290.5|4289.5|4289.5|13371
1623246220000|2021-06-09 13:43:40|4289.5|4289|4289|4288.5|4290|4289.5|4288.5|4288|7769
1623246230000|2021-06-09 13:43:50|4288.5|4288|4288.5|4288|4289|4288.5|4288|4287.5|1745
1623246240000|2021-06-09 13:44:00|4289|4287.5|4288|4287|4289|4288|4287.5|4286.5|3365
1623246250000|2021-06-09 13:44:10|4288.5||4288||4288.5||4288||0
1623246260000|2021-06-09 13:44:20|4287.5|4286.5|4286.5|4286|4287.5|4286.5|4286|4285.5|3421
1623246270000|2021-06-09 13:44:30|4286|4285.5|4284.5|4284|4286.5|4285.5|4284.5|4284|4980
1623246280000|2021-06-09 13:44:40|4285|4284.5|4286|4285|4286|4285.5|4285|4284.5|1624
1623246290000|2021-06-09 13:44:50|4285.5|4285.5|4285.5|4285|4285.5|4285.5|4285.5|4285|1901
1623246300000|2021-06-09 13:45:00|4286|4285.5|4287.5|4286.5|4287.5|4286.5|4286|4285.5|581
1623246310000|2021-06-09 13:45:10|4287|4286|4286.5|4286|4287|4286|4286.5|4286|1466
1623246320000|2021-06-09 13:45:20|4286|4285.5|4286|4285|4286.5|4285.5|4285.5|4285|1143
1623246330000|2021-06-09 13:45:30|4285.5|4285.5|4286|4285.5|4286|4285.5|4285.5|4285|505
1623246340000|2021-06-09 13:45:40|4286.5|4285|4286.5|4285.5|4286.5|4285.5|4285.5|4285|1550
1623246350000|2021-06-09 13:45:50|4287|4286|4287|4286.5|4288|4287|4287|4286|1498
1623246360000|2021-06-09 13:46:00|4287.5||4287.5||4287.5||4287.5||202
1623246370000|2021-06-09 13:46:10|4287||4287||4287||4287||0
1623246380000|2021-06-09 13:46:20|4286.5|4286|4286.5|4286|4286.5|4286|4286.5|4286|3552
1623246390000|2021-06-09 13:46:30|4286|4285.5|4285|4284.5|4286|4285.5|4285|4284.5|2474
1623246400000|2021-06-09 13:46:40|4285.5|4285|4285|4284.5|4286|4285.5|4285|4284.5|1435
1623246410000|2021-06-09 13:46:50|||||||||2
1623246420000|2021-06-09 13:47:00|4284.5|4284|4284|4283.5|4285|4284.5|4284|4283.5|2671
1623246430000|2021-06-09 13:47:10|4283.5|4283|4284.5|4284|4285|4284.5|4283|4282.5|3559
1623246440000|2021-06-09 13:47:20|4285|4284.5|4284|4283.5|4285|4284.5|4284|4283.5|1210
1623246450000|2021-06-09 13:47:30|4284.5|4284|4284.5|4284|4285|4284|4284|4284|449
1623246460000|2021-06-09 13:47:40|4284|4283.5|4282.5|4282|4284|4283.5|4282.5|4282|4681
1623246470000|2021-06-09 13:47:50|4282|4281.5|4284|4283.5|4284.5|4283.5|4282|4281.5|3351
1623246480000|2021-06-09 13:48:00|4283.5|4283|4284|4283|4284|4283.5|4283.5|4283|1324
1623246490000|2021-06-09 13:48:10|4283.5|4282.5|4283.5|4283|4284.5|4283.5|4283|4282.5|2214
1623246500000|2021-06-09 13:48:20|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|1591
1623246510000|2021-06-09 13:48:30|4283.5|4283|4283.5|4283|4284|4283.5|4283.5|4283|4859
1623246520000|2021-06-09 13:48:40|4283|4282.5|4282|4281.5|4283.5|4283|4281.5|4281|5730
1623246530000|2021-06-09 13:48:50|4282.5|4282|4283|4282|4283|4282|4282|4281.5|2060
1623246540000|2021-06-09 13:49:00|4282.5|4282.5|4285.5|4285|4286|4285|4282.5|4282|3100
1623246550000|2021-06-09 13:49:10|4286|4285.5|4286|4285|4286|4285.5|4285.5|4285|76
1623246560000|2021-06-09 13:49:20|4285.5||4286||4286||4285.5||0
1623246590000|2021-06-09 13:49:50||4285.5||4285.5||4285.5||4285.5|0
1623246600000|2021-06-09 13:50:00|4285.5|4285|4287|4286.5|4287.5|4287|4285|4284.5|3933
1623246610000|2021-06-09 13:50:10|4287.5|4287|4288|4287.5|4288.5|4287.5|4287.5|4287|2546
1623246620000|2021-06-09 13:50:20|4287.5|4287|4287.5|4287|4288|4287.5|4287.5|4287|3085
1623246630000|2021-06-09 13:50:30|4288|4287.5|4288|4287|4288|4287.5|4287.5|4287|551
1623246640000|2021-06-09 13:50:40|4287.5|4287.5|4288|4287.5|4288|4287.5|4287.5|4287.5|767
1623246650000|2021-06-09 13:50:50|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|1503
1623246660000|2021-06-09 13:51:00|4287.5|4287|4288|4287.5|4288|4287.5|4287.5|4287|744
1623246670000|2021-06-09 13:51:10|4287.5|4287|4289|4288|4289|4288|4287.5|4287|2933
1623246680000|2021-06-09 13:51:20||4288.5||4288.5||4288.5||4288.5|5
1623246690000|2021-06-09 13:51:30|4289.5|4289|4289.5|4288.5|4289.5|4289|4289|4288.5|0
1623246700000|2021-06-09 13:51:40|4289|4288|4289|4288.5|4289|4288.5|4288|4287.5|2422
1623246710000|2021-06-09 13:51:50|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|1492
1623246720000|2021-06-09 13:52:00|4289.5|4289|4290|4289|4290|4289.5|4289.5|4289|684
1623246730000|2021-06-09 13:52:10|4290.5|4289.5|4290.5|4289.5|4290.5|4290|4290|4289.5|693
1623246740000|2021-06-09 13:52:20|4291|4290|4290.5|4290|4291|4290|4290|4289.5|466
1623246750000|2021-06-09 13:52:30|||||||||250
1623246760000|2021-06-09 13:52:40|4290|4289.5|4290|4289.5|4290.5|4290|4290|4289.5|49
1623246770000|2021-06-09 13:52:50|4290.5|4290|4290.5|4290|4290.5|4290|4290.5|4290|113
1623246780000|2021-06-09 13:53:00|4290|4289.5|4289.5|4288.5|4290|4289.5|4289|4288.5|2577
1623246810000|2021-06-09 13:53:30|4289|4288|4288.5|4288|4289.5|4288|4288.5|4288|2276
1623246820000|2021-06-09 13:53:40|4288|4287.5|4288|4287.5|4288.5|4287.5|4288|4287.5|1381
1623246830000|2021-06-09 13:53:50|4288.5|4288|4288.5|4288|4288.5|4288|4288|4287.5|196
1623246840000|2021-06-09 13:54:00|4289|4288.5|4289|4288.5|4289.5|4288.5|4289|4288.5|933
1623246850000|2021-06-09 13:54:10|4288.5|4288|4289|4288.5|4289|4288.5|4288.5|4288|1547
1623246860000|2021-06-09 13:54:20|4289.5|4289|4290|4289|4290.5|4289.5|4289.5|4289|2479
1623246870000|2021-06-09 13:54:30|4289.5|4288.5|4288.5|4288|4290|4288.5|4288.5|4288|1441
1623246880000|2021-06-09 13:54:40|4289||4289||4289||4288.5||0
1623246890000|2021-06-09 13:54:50|4288.5|4288.5|4289|4288|4289|4288.5|4288.5|4288|195
1623246900000|2021-06-09 13:55:00|4288.5|4288.5|4289|4288|4289|4288.5|4288.5|4288|250
1623246910000|2021-06-09 13:55:10|4288.5|4288.5|4288.5|4288|4289|4288.5|4288.5|4288|877
1623246920000|2021-06-09 13:55:20|4289|4288.5|4289|4288.5|4289|4288.5|4289|4288|0
1623246930000|2021-06-09 13:55:30|4289.5|4289|4290.5|4289.5|4290.5|4289.5|4289|4288.5|2166
1623246940000|2021-06-09 13:55:40|4291|4290|4290|4289.5|4291|4290|4289.5|4289|5510
1623246950000|2021-06-09 13:55:50|4290.5|4289|4291.5|4290.5|4291.5|4290.5|4290.5|4289|2919
1623246960000|2021-06-09 13:56:00|4291|4291|4291|4290|4291.5|4291|4290.5|4290|1390
1623246970000|2021-06-09 13:56:10|4291.5|4290.5|4291|4290.5|4291.5|4290.5|4290.5|4290|902
1623246980000|2021-06-09 13:56:20|4290.5|4290|4290.5|4290|4291|4290.5|4290.5|4290|1881
1623246990000|2021-06-09 13:56:30|4290|4289.5|4290|4289|4290|4289.5|4289.5|4289|3288
1623247000000|2021-06-09 13:56:40|4289.5||4289.5||4289.5||4289.5||0
1623247010000|2021-06-09 13:56:50|4289|4288.5|4289.5|4289|4289.5|4289|4289|4288|1794
1623247020000|2021-06-09 13:57:00|4290|4289.5|4290|4289|4290|4289.5|4289.5|4289|1875
1623247030000|2021-06-09 13:57:10|4289.5||4289.5||4290||4289.5||0
1623247040000|2021-06-09 13:57:20|4290|4289.5|4290|4289.5|4290|4289.5|4290|4289.5|1930
1623247060000|2021-06-09 13:57:40|||||||||581
1623247100000|2021-06-09 13:58:20|||||||||125
1623247110000|2021-06-09 13:58:30|4290.5|4290|4290.5|4290|4291|4290|4290.5|4290|1617
1623247120000|2021-06-09 13:58:40|4290|4289.5|4290|4289.5|4290.5|4290|4290|4289.5|3295
1623247130000|2021-06-09 13:58:50|4290.5||4290||4290.5||4290||0
1623247140000|2021-06-09 13:59:00|4289.5|4289|4290|4289.5|4290|4289.5|4289.5|4289|2020
1623247150000|2021-06-09 13:59:10|4290.5||4290||4290.5||4290||2016
1623247170000|2021-06-09 13:59:30|||||||||233
1623247180000|2021-06-09 13:59:40|4289.5|4289|4289|4288.5|4290|4289|4289|4288.5|2098
1623247190000|2021-06-09 13:59:50|4289.5|4289|4288|4287.5|4289.5|4289|4288|4287.5|5013
1623247200000|2021-06-09 14:00:00|4288.5||4288.5||4288.5||4288.5||152
1623247210000|2021-06-09 14:00:10||4288||4288||4288||4288|322
1623247220000|2021-06-09 14:00:20|4288|4287.5|4288|4287.5|4288.5|4287.5|4288|4287.5|1532
1623247230000|2021-06-09 14:00:30|4288.5||4288||4288.5||4288||377
1623247240000|2021-06-09 14:00:40|4287.5|4287|4287.5|4287|4287.5|4287|4287|4286.5|1582
1623247260000|2021-06-09 14:01:00|4287|4286.5|4287|4286.5|4287|4286.5|4287|4286.5|100
1623247270000|2021-06-09 14:01:10|4287.5|4287|4289|4288|4289|4288|4287.5|4287|2807
1623247280000|2021-06-09 14:01:20|4288.5|4287.5|4288.5|4288|4289|4288|4288|4287.5|4955
1623247290000|2021-06-09 14:01:30|||||||||135
1623247300000|2021-06-09 14:01:40|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|1103
1623247310000|2021-06-09 14:01:50|4289|4288.5|4288.5|4288|4289|4288.5|4288|4287|7734
1623247320000|2021-06-09 14:02:00|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287|550
1623247330000|2021-06-09 14:02:10|4288|4287.5|4288.5|4288|4288.5|4288|4288|4287.5|221
1623247340000|2021-06-09 14:02:20|4288|4287.5|4288|4287|4288|4288|4287.5|4287|1233
1623247350000|2021-06-09 14:02:30|4287.5|4287.5|4285|4284.5|4288|4287.5|4285|4284|9896
1623247360000|2021-06-09 14:02:40|4284.5|4284|4284.5|4284|4285|4284.5|4284.5|4284|1675
1623247370000|2021-06-09 14:02:50|4284|4283.5|4284.5|4284|4284.5|4284|4284|4283.5|1455
1623247380000|2021-06-09 14:03:00|4285|4283.5|4284.5|4284|4285|4284|4284|4283.5|1438
1623247390000|2021-06-09 14:03:10|4284|4283.5|4284|4283.5|4284|4283.5|4283.5|4283|2681
1623247400000|2021-06-09 14:03:20|4284.5|4283|4284|4283.5|4284.5|4283.5|4283.5|4283|1230
1623247410000|2021-06-09 14:03:30|4283.5|4283|4283.5|4282.5|4283.5|4283|4283|4282.5|1699
1623247420000|2021-06-09 14:03:40|4283|4283|4283.5|4283|4283.5|4283|4283|4283|262
1623247430000|2021-06-09 14:03:50|4284|4283.5|4285.5|4285|4285.5|4285|4284|4283.5|4250
1623247440000|2021-06-09 14:04:00|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|750
1623247450000|2021-06-09 14:04:10|4284.5|4284|4285|4284.5|4285|4284.5|4284.5|4284|2493
1623247460000|2021-06-09 14:04:20|4284.5|4284|4284.5|4284|4284.5|4284|4284.5|4284|76
1623247470000|2021-06-09 14:04:30|4284|4283.5|4284|4283.5|4284.5|4284|4283.5|4283|1951
1623247480000|2021-06-09 14:04:40|||||||||690
1623247490000|2021-06-09 14:04:50|4283.5|4283|4283.5|4283|4284|4283.5|4283.5|4282.5|384
1623247500000|2021-06-09 14:05:00|4283|4282.5|4282.5|4282|4283|4282.5|4282.5|4282|383
1623247510000|2021-06-09 14:05:10|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282|2284
1623247520000|2021-06-09 14:05:20|4283|4282.5|4282.5|4282|4283.5|4283|4282.5|4282|1875
1623247530000|2021-06-09 14:05:30|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|520
1623247540000|2021-06-09 14:05:40|4283|4282.5|4283|4282.5|4283.5|4283|4283|4282.5|848
1623247550000|2021-06-09 14:05:50|4283.5|4283|4283|4282.5|4283.5|4283|4282.5|4282|1295
1623247560000|2021-06-09 14:06:00|4282.5|4282|4282.5|4282|4283|4282.5|4282.5|4282|2436
1623247570000|2021-06-09 14:06:10|4283|4282.5|4283|4282.5|4283|4282.5|4283|4282.5|413
1623247580000|2021-06-09 14:06:20|4282.5|4282|4283|4282.5|4283.5|4283|4282|4281.5|4547
1623247590000|2021-06-09 14:06:30|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|0
1623247600000|2021-06-09 14:06:40|4284.5|4284|4284|4283.5|4284.5|4284|4284|4283.5|629
1623247610000|2021-06-09 14:06:50|4284.5|4284|4284.5|4284|4284.5|4284|4284|4283.5|1152
1623247620000|2021-06-09 14:07:00|4285|4284.5|4285|4284.5|4285|4284.5|4285|4284.5|545
1623247630000|2021-06-09 14:07:10|4284.5|4284|4284.5|4284|4285|4284.5|4284.5|4284|2005
1623247640000|2021-06-09 14:07:20|4285|4284.5|4283|4282.5|4285|4284.5|4282.5|4282|5981
1623247650000|2021-06-09 14:07:30|4282.5|4282|4282.5|4282|4282.5|4282.5|4282.5|4282|247
1623247660000|2021-06-09 14:07:40|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|24
1623247670000|2021-06-09 14:07:50||4282.5||4282.5||4282.5||4282.5|7
1623247680000|2021-06-09 14:08:00|4283|4283|4283.5|4282.5|4283.5|4283|4282.5|4282|3034
1623247690000|2021-06-09 14:08:10|4284|4283|4283.5|4283|4284|4283.5|4283|4282.5|3369
1623247700000|2021-06-09 14:08:20|4283|4282.5|4283|4282.5|4283.5|4282.5|4283|4282.5|81
1623247710000|2021-06-09 14:08:30|4283.5|4283|4284|4283.5|4284|4283.5|4283.5|4283|1572
1623247720000|2021-06-09 14:08:40|4284.5|4283|4283.5|4283|4284.5|4283|4283.5|4283|1418
1623247730000|2021-06-09 14:08:50|4284|4282.5|4283.5|4283|4284|4283|4283|4282.5|1530
1623247740000|2021-06-09 14:09:00|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|203
1623247750000|2021-06-09 14:09:10|4283|4282.5|4283.5|4283|4283.5|4283|4283|4282.5|11
1623247760000|2021-06-09 14:09:20|4283|4282.5|4283|4282.5|4283.5|4283|4283|4282.5|250
1623247770000|2021-06-09 14:09:30|4282.5|4282|4283|4282|4283|4282.5|4282.5|4282|1150
1623247780000|2021-06-09 14:09:40|4282.5|4282.5|4282.5|4282|4282.5|4282.5|4282|4281.5|552
1623247790000|2021-06-09 14:09:50|4282|4281.5|4281.5|4281|4282|4281.5|4281.5|4281|1456
1623247800000|2021-06-09 14:10:00|4281|4280.5|4280|4279.5|4281|4280.5|4280|4279.5|3735
1623247810000|2021-06-09 14:10:10|4280.5|4279|4278.5|4278|4280.5|4279|4278.5|4278|486
1623247820000|2021-06-09 14:10:20|4278|4277.5|4280|4279|4280|4279|4278|4277.5|410
1623247830000|2021-06-09 14:10:30|4280.5|4279.5|4280|4279.5|4280.5|4279.5|4280|4279.5|0
1623247850000|2021-06-09 14:10:50|4280.5|4279|4279|4278|4280.5|4279.5|4279|4278|5950
1623247860000|2021-06-09 14:11:00|4279.5|4278.5|4279.5|4279|4279.5|4279|4279|4278|38
1623247870000|2021-06-09 14:11:10|4280|4279.5|4280|4279.5|4280|4279.5|4279.5|4279|316
1623247890000|2021-06-09 14:11:30|4280.5|4280|4280|4279|4280.5|4280|4279.5|4279|7189
1623247900000|2021-06-09 14:11:40|4279.5||4280||4280||4279.5||0
1623247910000|2021-06-09 14:11:50|4279.5|4279.5|4280|4279|4280|4279.5|4279.5|4279|0
1623247920000|2021-06-09 14:12:00|4279.5|4279.5|4280|4279|4280|4279.5|4279.5|4279|675
1623247930000|2021-06-09 14:12:10|4279.5|4279.5|4279|4278|4279.5|4279.5|4278.5|4278|1428
1623247940000|2021-06-09 14:12:20|4278.5|4278.5|4279|4278|4279|4278.5|4278.5|4278|290
1623247950000|2021-06-09 14:12:30|4278.5||4279||4279||4278.5||0
1623247960000|2021-06-09 14:12:40|4279.5|4278.5|4281|4280|4281|4280.5|4279.5|4278.5|5368
1623247970000|2021-06-09 14:12:50|4280.5|4280.5|4281|4280.5|4281|4280.5|4280.5|4280.5|236
1623247980000|2021-06-09 14:13:00|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|591
1623247990000|2021-06-09 14:13:10|4281.5|4281|4281|4280.5|4281.5|4281|4281|4280.5|1769
1623248000000|2021-06-09 14:13:20|4280.5|4280|4280|4279.5|4280.5|4280|4280|4279.5|4167
1623248010000|2021-06-09 14:13:30|4279.5|4279|4279.5|4279|4279.5|4279|4279.5|4279|906
1623248020000|2021-06-09 14:13:40|4279|4278.5|4278.5|4278|4279|4278.5|4278.5|4278|1523
1623248040000|2021-06-09 14:14:00|4278|4277.5|4279.5|4278.5|4279.5|4278.5|4278|4277.5|1263
1623248050000|2021-06-09 14:14:10|4279|4278|4279|4278.5|4279.5|4278.5|4278.5|4278|2001
1623248060000|2021-06-09 14:14:20|4279.5|4279|4279.5|4279|4280|4279.5|4279.5|4279|2839
1623248070000|2021-06-09 14:14:30|4279|4278.5|4278.5|4278|4279|4278.5|4278|4277.5|3866
1623248080000|2021-06-09 14:14:40|4279|4278.5|4279|4278.5|4279.5|4279|4279|4278.5|423
1623248100000|2021-06-09 14:15:00|4279.5|4279|4279.5|4279|4279.5|4279|4279|4278.5|697
1623248110000|2021-06-09 14:15:10|4280|4279.5|4280|4279.5|4280|4279.5|4280|4279.5|250
1623248130000|2021-06-09 14:15:30|4280.5|4280|4280|4279.5|4281|4280.5|4280|4279.5|3626
1623248140000|2021-06-09 14:15:40|4279.5|4279|4279.5|4279|4280|4279.5|4279.5|4279|2338
1623248160000|2021-06-09 14:16:00|||||||||281
1623248170000|2021-06-09 14:16:10|4279|4278.5|4278.5|4277.5|4279.5|4278.5|4278.5|4277.5|1422
1623248180000|2021-06-09 14:16:20|4279|4278|4279.5|4278|4279.5|4278|4278.5|4277.5|106
1623248190000|2021-06-09 14:16:30|4280|4278.5|4279|4277.5|4280|4278.5|4279|4277.5|45
1623248200000|2021-06-09 14:16:40|4279.5|4278|4278.5|4277.5|4280|4278.5|4278|4277|66
1623248210000|2021-06-09 14:16:50|4279|4278|4278|4277|4279|4278|4278|4277|0
1623248220000|2021-06-09 14:17:00|4278.5|4277.5|4277|4276|4278.5|4277.5|4277|4276|23
1623248230000|2021-06-09 14:17:10|4278|4277|4277.5|4276.5|4278|4277|4277.5|4276.5|167
1623248240000|2021-06-09 14:17:20|4278|4277|4278|4277|4278.5|4277.5|4277.5|4276.5|24
1623248250000|2021-06-09 14:17:30|4277.5|4276.5|4277.5|4276.5|4278|4277|4277.5|4276.5|0
1623248260000|2021-06-09 14:17:40|4278|4277|4278|4277|4278|4277|4277.5|4276.5|0
1623248270000|2021-06-09 14:17:50|4278.5|4276.5|4279|4278|4279|4278|4278|4276.5|30
1623248280000|2021-06-09 14:18:00|4278.5|4277.5|4278.5|4277.5|4278.5|4277.5|4278|4277|0
1623248290000|2021-06-09 14:18:10|4278|4277|4279|4277.5|4279|4277.5|4278|4277|0
1623248300000|2021-06-09 14:18:20|4278.5|4277|4278.5|4277.5|4279|4278|4278.5|4277|0
1623248310000|2021-06-09 14:18:30|4279|4278|4278.5|4277.5|4279|4278|4278.5|4277.5|0
1623248320000|2021-06-09 14:18:40|4279|4278|4279|4278|4279|4278|4278.5|4277.5|0
1623248330000|2021-06-09 14:18:50|4278.5|4277.5|4278|4277|4279|4278|4278|4277|0
1623248340000|2021-06-09 14:19:00|4278.5|4277.5|4279|4278|4279|4278|4278.5|4277|0
1623248350000|2021-06-09 14:19:10|4279.5|4278.5|4280|4278.5|4280|4278.5|4279|4278|46
1623248360000|2021-06-09 14:19:20|4279.5|4279|4281|4280|4281|4280|4279.5|4278.5|40
1623248370000|2021-06-09 14:19:30|4280.5|4279|4280|4279|4281|4279.5|4280|4278.5|0
1623248380000|2021-06-09 14:19:40|4280.5|4279.5|4280|4279|4280.5|4279.5|4279.5|4278.5|0
1623248390000|2021-06-09 14:19:50|4279.5|4278.5|4280|4279|4280|4279|4279.5|4278.5|0
1623248400000|2021-06-09 14:20:00|4279.5|4278.5|4279.5|4278.5|4280|4278.5|4279|4278|6
1623248410000|2021-06-09 14:20:10|4279|4278|4279.5|4278.5|4279.5|4278.5|4279|4278|0
1623248420000|2021-06-09 14:20:20|4279|4278|4277.5|4276|4279.5|4278.5|4277.5|4276|522
1623248430000|2021-06-09 14:20:30|4277|4275.5|4276.5|4275.5|4277|4276|4276|4275|60
1623248440000|2021-06-09 14:20:40|4276|4275|4276|4274.5|4276.5|4275.5|4275|4274|106
1623248450000|2021-06-09 14:20:50|4275.5|4274|4276.5|4275.5|4276.5|4275.5|4275.5|4274|72
1623248460000|2021-06-09 14:21:00|4276|4275|4276|4275|4276.5|4275.5|4276|4275|0
1623248470000|2021-06-09 14:21:10|4276.5|4275.5|4276|4275|4276.5|4275.5|4276|4275|0
1623248480000|2021-06-09 14:21:20|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|4276.5|4275.5|0
1623248490000|2021-06-09 14:21:30|4276|4275|4276|4275|4276.5|4275.5|4276|4275|0
1623248500000|2021-06-09 14:21:40|4276.5|4275.5|4276|4275|4276.5|4275.5|4276|4275|307
1623248510000|2021-06-09 14:21:50|4276.5|4275.5|4276.5|4275.5|4277|4276|4276.5|4275.5|256
1623248520000|2021-06-09 14:22:00|4277.5|4276|4277.5|4276|4277.5|4276|4277|4275.5|0
1623248530000|2021-06-09 14:22:10|4277|4275.5|4277|4275.5|4277.5|4276|4277|4275.5|0
1623248540000|2021-06-09 14:22:20|4277.5|4276|4277|4275.5|4277.5|4276|4277|4275.5|0
1623248550000|2021-06-09 14:22:30|4277.5|4276|4278|4277|4278.5|4277|4277|4275.5|395
1623248560000|2021-06-09 14:22:40|4277.5|4276.5|4278.5|4277.5|4278.5|4277.5|4277.5|4276.5|1
1623248570000|2021-06-09 14:22:50|4278|4277|4278.5|4277|4279|4277.5|4278|4277|0
1623248580000|2021-06-09 14:23:00|4279|4277.5|4279|4277.5|4279|4278|4278.5|4277|175
1623248590000|2021-06-09 14:23:10|4278.5|4277|4278|4277|4279|4277.5|4277.5|4276.5|175
1623248600000|2021-06-09 14:23:20|4278.5|4277.5|4277.5|4276.5|4278.5|4277.5|4277.5|4276.5|525
1623248610000|2021-06-09 14:23:30|4277|4276|4277|4275.5|4277.5|4276.5|4277|4275.5|1035
1623248620000|2021-06-09 14:23:40|4276.5|4275|4276.5|4275.5|4277|4276|4276|4275|0
1623248630000|2021-06-09 14:23:50|4277|4276|4276.5|4275.5|4277|4276|4276.5|4275.5|0
1623248640000|2021-06-09 14:24:00|4277|4276|4276.5|4275.5|4277|4276|4276.5|4275.5|0
1623248650000|2021-06-09 14:24:10|4277|4276|4276.5|4275.5|4277|4276|4276.5|4275|0
1623248660000|2021-06-09 14:24:20|4277|4276|4277|4276|4277|4276|4276.5|4275.5|0
1623248670000|2021-06-09 14:24:30|4276.5|4275.5|4276.5|4275.5|4277|4276|4276.5|4275|0
1623248680000|2021-06-09 14:24:40|4277|4276|4276|4275|4277|4276|4276|4275|0
1623248690000|2021-06-09 14:24:50|4275.5|4274.5|4274.5|4273.5|4275.5|4274.5|4274|4273|238
1623248700000|2021-06-09 14:25:00|4274|4273|4273.5|4272.5|4274|4273|4273|4272|170
1623248710000|2021-06-09 14:25:10|4273|4272|4273|4271.5|4273.5|4272.5|4272.5|4271.5|175
1623248720000|2021-06-09 14:25:20|4272.5|4271|4272.5|4271|4273|4271.5|4272.5|4271|0
1623248730000|2021-06-09 14:25:30|4273|4271.5|4273|4271.5|4273|4271.5|4272|4271|108
1623248740000|2021-06-09 14:25:40|4272.5|4271|4272.5|4271|4272.5|4271|4271.5|4270.5|0
1623248750000|2021-06-09 14:25:50|4272|4270.5|4272|4271|4272|4271|4271.5|4270.5|0
1623248760000|2021-06-09 14:26:00|4271.5|4270.5|4273.5|4272|4273.5|4272|4271.5|4270.5|0
1623248770000|2021-06-09 14:26:10|4273|4271.5|4273.5|4272.5|4274|4273|4273|4271.5|0
1623248780000|2021-06-09 14:26:20|4274|4273|4273.5|4272.5|4274|4273|4273.5|4272.5|40
1623248790000|2021-06-09 14:26:30|4274|4273|4273.5|4272.5|4274|4273|4273|4272|30
1623248800000|2021-06-09 14:26:40|4273|4272|4272.5|4271.5|4273.5|4272.5|4272.5|4271.5|55
1623248810000|2021-06-09 14:26:50|4273|4272|4272|4270.5|4273.5|4272|4271.5|4270.5|80
1623248820000|2021-06-09 14:27:00|4272.5|4271|4271|4269.5|4273|4271.5|4271|4269.5|50
1623248830000|2021-06-09 14:27:10|4271.5|4270|4272.5|4271|4272.5|4271.5|4271|4269.5|424
1623248840000|2021-06-09 14:27:20|4273|4271.5|4274|4272.5|4274|4273|4272.5|4271|45
1623248850000|2021-06-09 14:27:30|4273.5|4272|4273.5|4272.5|4274|4272.5|4273|4272|0
1623248860000|2021-06-09 14:27:40|4273|4272|4273|4272|4273.5|4272.5|4273|4272|0
1623248870000|2021-06-09 14:27:50|4273.5|4272.5|4274|4272.5|4274.5|4273|4273.5|4272|863
1623248880000|2021-06-09 14:28:00|4274.5|4273|4274.5|4273|4274.5|4273.5|4273.5|4272.5|0
1623248890000|2021-06-09 14:28:10|4274|4272.5|4274.5|4273.5|4275|4273.5|4274|4272.5|97
1623248900000|2021-06-09 14:28:20|4274|4273|4274|4273|4274.5|4273.5|4273.5|4272.5|215
1623248910000|2021-06-09 14:28:30|4274.5|4273.5|4275|4273.5|4275|4273.5|4274|4273|0
1623248920000|2021-06-09 14:28:40|4274.5|4274|4275|4274|4275.5|4274|4274.5|4273|0
1623248930000|2021-06-09 14:28:50|4275.5|4274.5|4275|4274|4276|4274.5|4274.5|4273.5|175
1623248940000|2021-06-09 14:29:00|4274.5|4273.5|4274.5|4273.5|4275|4274|4274.5|4273.5|0
1623248950000|2021-06-09 14:29:10|4275|4274|4275|4274|4275|4274|4274.5|4273.5|0
1623248960000|2021-06-09 14:29:20|4274.5|4273.5|4274|4273|4275|4274|4273.5|4272.5|95
1623248970000|2021-06-09 14:29:30|4273.5|4272.5|4274.5|4273|4274.5|4273|4273.5|4272.5|0
1623248980000|2021-06-09 14:29:40|4274|4272.5|4274.5|4273|4274.5|4273.5|4274|4272.5|0
1623248990000|2021-06-09 14:29:50|4274|4272.5|4275|4274|4275|4274|4274|4272.5|118
1623249000000|2021-06-09 14:30:00|4274.5|4273.5|4275|4274|4275|4274|4274.5|4273.5|0
1623249010000|2021-06-09 14:30:10|4274.5|4273.5|4276.5|4275|4276.5|4275|4274.5|4273.5|66
1623249020000|2021-06-09 14:30:20|4276|4275.5|4275.5|4274.5|4276.5|4275.5|4275|4274|0
1623249030000|2021-06-09 14:30:30|4275|4274|4274.5|4273.5|4276|4274.5|4274.5|4273.5|65
1623249040000|2021-06-09 14:30:40|4275|4274|4274|4273|4275|4274|4274|4273|58
1623249050000|2021-06-09 14:30:50|4273.5|4272.5|4274|4272.5|4274.5|4273|4273.5|4272.5|388
1623249060000|2021-06-09 14:31:00|4274.5|4273|4275|4273.5|4275.5|4274|4273.5|4272.5|90
1623249070000|2021-06-09 14:31:10|4275.5|4274|4275|4273.5|4275.5|4274|4275|4273.5|0
